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   0.585 0.484 220.24 3.81

 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 8.00 8.65 7.75 7.04 1234 1737  W   215 FSLR 2.75 3.15 3.00 1.72 159 670  W  
FSLR 5.85 7.05 6.80 5.40 142 520  W   217.5 FSLR 3.75 3.95 4.05 2.58 146 85  W  
FSLR 5.30 5.60 5.10 4.01 396 1492  W   220 FSLR 4.75 5.10 5.45 3.69 211 171  W  
FSLR 4.00 4.40 4.02 2.88 393 118  W   222.5 FSLR 6.10 6.45 6.40 5.06 100 58  W  
FSLR 3.25 3.45 3.15 1.99 1096 1028  W   225 FSLR 7.60 8.05 8.15 6.67 37 165  W  
FSLR 2.45 2.67 2.57 1.33 206 251  W   227.5 FSLR 9.25 9.85 9.30 8.51 30 40  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 13.55 14.10 13.34 10.41 13 108  W   215 FSLR 7.80 9.00 8.22 4.31 32 162  W  
FSLR 12.20 12.40 12.05 8.93 62 55  W   217.5 FSLR 8.95 9.25 9.15 5.32 80 35  W  
FSLR 10.95 11.20 11.15 7.59 96 125  W   220 FSLR 10.15 10.50 10.85 6.47 77 142  W  
FSLR 9.75 10.05 9.66 6.39 51 49  W   222.5 FSLR 11.45 11.80 12.00 7.76 34 16  W  
FSLR 8.65 8.90 8.88 5.33 59 202  W   225 FSLR 12.95 13.25 13.20 9.19 27 114  W  
FSLR 6.75 8.00 7.68 4.40 33 24  W   227.5 FSLR 14.30 15.00 14.70 10.75 27 17  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 15.00 16.25 15.25 13.38 4 182  W   215 FSLR 9.00 9.55 9.26 5.67 3 47  W  
FSLR 12.35 13.60 12.02 10.56 11 62  W   220 FSLR 10.65 11.85 11.43 7.79 3 41  W  
FSLR 10.10 10.65 10.30 8.17 19 30  W   225 FSLR 13.65 14.60 17.10 10.34 0 92  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 16.50 16.85 16.60 16.46 43 0  S   215 FSLR 10.35 10.60 10.70 6.33 46 0  S  
FSLR 13.90 14.25 13.80 13.59 134 558  S   220 FSLR 12.65 13.05 13.03 8.34 251 652  S  
FSLR 11.60 11.85 11.75 11.06 23 0  S   225 FSLR 15.40 15.70 15.70 10.70 15 0  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 17.70 19.20 17.05 19.83 0 19  W   215 FSLR 11.30 12.25 16.84 6.48 0 4  W  
FSLR 15.10 16.30 13.90 16.88 0 20  W   220 FSLR 13.85 14.65 14.00 8.34 1 7  W  
FSLR 12.95 14.00 13.30 14.22 6 18  W   225 FSLR 16.35 17.25 16.95 10.49 1 10  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 19.15 20.65 16.83 23.58 0 8  W   215 FSLR 12.35 13.20 13.05 6.27 2 3  W  
FSLR 16.50 17.65 18.05 20.53 1 19  W   220 FSLR 14.75 15.60 20.55 7.94 0 41  W  
FSLR 14.15 15.40 13.00 17.75 0 2  W   225 FSLR 17.35 18.65 21.15 9.88 0 6  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 20.15 20.60 20.28 34.32 86 1878  S   220 FSLR 17.85 18.15 18.35 5.48 236 303  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.