Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FIRST SOLAR INC. COMMON STOCK (FSLR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FSLR FIRST SOLAR INC. COMMON STOCK   0.586 0.503 132.06 -2.53

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 2.91 3.25 3.85 0.00 6 132  W   130 FSLR 1.00 1.07 1.06 0.00 904 912  W  
FSLR 2.25 2.80 11.55 0.00 0 57  W   131 FSLR 1.33 1.50 1.34 0.00 146 195  W  
FSLR 1.69 1.95 2.35 0.00 909 63  W   132 FSLR 1.70 1.96 1.80 0.00 220 414  W  
FSLR 1.24 1.59 1.60 0.00 27 97  W   133 FSLR 2.20 2.49 2.31 0.00 898 328  W  
FSLR 0.92 1.06 1.45 0.00 32 194  W   134 FSLR 2.84 3.15 3.05 0.00 241 129  W  
FSLR 0.64 0.76 0.66 0.00 653 477  W   135 FSLR 3.55 3.85 3.59 0.00 175 284  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 5.55 5.90 6.40 4.85 5 55  W   130 FSLR 3.60 3.75 3.66 2.64 153 241  W  
FSLR 5.00 5.30 5.45 4.29 43 63  W   131 FSLR 4.00 4.20 3.50 3.08 5 134  W  
FSLR 4.45 4.75 5.18 3.77 10 52  W   132 FSLR 4.50 4.70 4.10 3.56 15 235  W  
FSLR 4.05 4.25 4.25 3.30 16 29  W   133 FSLR 4.95 5.20 5.10 4.09 28 111  W  
FSLR 3.60 3.80 3.70 2.87 37 59  W   134 FSLR 5.50 5.70 5.65 4.66 288 169  W  
FSLR 3.15 3.35 3.60 2.48 394 135  W   135 FSLR 6.05 6.30 6.22 5.27 51 206  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 7.10 7.35 7.95 6.57 13 2162  S   130 FSLR 5.00 5.20 5.10 3.92 139 1464  S  
FSLR 6.55 6.80 7.40 6.03 3 28  S   131 FSLR 5.45 5.65 4.90 4.37 3 340  S  
FSLR 6.00 6.20 6.70 5.51 6 94  S   132 FSLR 5.90 6.10 5.43 4.86 15 196  S  
FSLR 5.55 5.70 5.55 5.03 12 106  S   133 FSLR 6.40 6.60 6.52 5.37 47 263  S  
FSLR 5.10 5.30 5.40 4.58 46 123  S   134 FSLR 6.90 7.10 6.55 5.91 30 207  S  
FSLR 4.65 4.80 4.70 4.15 63 10015  S   135 FSLR 7.45 7.65 7.55 6.48 112 1290  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 8.60 9.65 11.15 8.11 0 27  W   130 FSLR 6.35 7.25 6.53 4.73 28 50  W  
FSLR 8.10 8.75 9.35 7.57 5 7  W   131 FSLR 6.95 7.45 6.72 5.18 2 49  W  
FSLR 7.40 8.50 16.96 7.05 0 25  W   132 FSLR 7.55 8.25 4.70 5.65 0 70  W  
FSLR 6.90 7.85 7.71 6.55 3 5  W   133 FSLR 8.00 8.80 7.78 6.14 15 19  W  
FSLR 6.70 7.15 6.98 6.08 11 39  W   134 FSLR 8.55 9.20 7.55 6.67 3 24  W  
FSLR 6.20 6.85 7.25 5.64 2 58  W   135 FSLR 9.10 9.65 8.25 7.21 15 25  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 9.70 10.90 11.90 9.63 1 8  W   130 FSLR 7.85 8.60 7.77 5.23 141 104  W  
FSLR 9.45 10.50 10.69 9.08 0 9  W   131 FSLR 8.40 8.95 7.13 5.66 0 208  W  
FSLR 9.05 10.15 8.55 8.55 0 4  W   132 FSLR 8.70 9.40 7.65 6.12 0 21  W  
FSLR 8.55 9.40 9.80 8.05 0 2  W   133 FSLR 9.20 10.10 9.20 6.60 26 35  W  
FSLR 7.90 8.80 9.25 7.56 0 16  W   134 FSLR 9.85 10.45 9.35 7.09 0 6  W  
FSLR 7.70 8.60 8.59 7.10 3 9  W   135 FSLR 10.05 10.95 10.10 7.61 9 23  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 11.05 11.95 12.47 11.19 0 2  W   130 FSLR 8.85 9.25 8.30 5.50 27 64  W  
FSLR 10.45 11.20 0.00 10.63 0 0  W   131 FSLR 9.20 9.75 8.80 5.92 5 8  W  
FSLR 10.10 10.90 0.00 10.10 0 0  W   132 FSLR 9.75 10.20 9.90 6.35 8 27  W  
FSLR 9.55 10.25 0.00 9.58 0 0  W   133 FSLR 10.25 10.85 10.20 6.80 12 18  W  
FSLR 9.10 9.85 10.45 9.08 1 12  W   134 FSLR 10.80 11.30 10.16 7.28 1 60  W  
FSLR 8.65 9.40 9.55 8.60 7 5  W   135 FSLR 11.25 11.80 11.00 7.77 24 58  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 12.10 12.35 13.95 12.84 2 466  S   130 FSLR 9.65 9.85 9.75 5.58 154 1342  S  
FSLR 9.65 9.90 9.95 10.18 61 2680  S   135 FSLR 12.20 12.35 11.85 7.73 117 2347  S  
 
2022-11-25 - Calls 2022-11-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 12.50 12.95 0.00 14.60 0 0  W   130 FSLR 9.90 10.35 0.00 5.52 0 0  W  
FSLR 12.00 12.40 0.00 14.02 0 0  W   131 FSLR 10.35 10.80 0.00 5.89 0 0  W  
FSLR 11.45 11.95 0.00 13.46 0 0  W   132 FSLR 10.85 11.30 0.00 6.27 0 0  W  
FSLR 10.95 11.55 0.00 12.92 0 0  W   133 FSLR 11.40 11.85 0.00 6.68 0 0  W  
FSLR 10.45 10.95 0.00 12.39 0 0  W   134 FSLR 11.90 12.40 0.00 7.09 0 0  W  
FSLR 10.00 10.55 0.00 11.87 0 0  W   135 FSLR 12.45 12.90 0.00 7.52 0 0  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 14.90 15.15 16.20 20.68 1 426  S   130 FSLR 12.05 12.25 12.20 4.70 233 1032  S  
FSLR 12.45 12.70 12.90 17.77 31 205  S   135 FSLR 14.65 14.80 14.23 6.26 91 309  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.