Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FSLR FIRST SOLAR INC. COMMON STOCK   0.516 0.475 174.29 174.29
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 5.80 8.35 9.30 0.00 1 243  S   167.5 FSLR 0.18 0.24 0.23 0.00 121 556  S  
FSLR 3.75 6.15 5.35 0.00 89 3894  S   170 FSLR 0.45 0.56 0.46 0.00 98 604  S  
FSLR 2.91 3.10 3.15 0.00 40 180  S   172.5 FSLR 1.07 1.18 1.14 0.00 167 226  S  
FSLR 1.50 1.84 2.06 0.00 244 2182  S   175 FSLR 2.14 2.30 2.27 0.00 339 406  S  
FSLR 0.68 0.84 0.90 0.00 430 420  S   177.5 FSLR 2.42 4.00 3.70 0.00 275 413  S  
FSLR 0.25 0.51 0.30 0.00 746 1257  S   180 FSLR 5.55 6.55 4.85 0.00 147 1579  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 9.05 10.05 9.05 8.91 6 13  W   167.5 FSLR 2.13 2.21 2.17 1.79 60 89  W  
FSLR 7.40 7.65 7.30 7.20 26 974  W   170 FSLR 2.91 3.05 2.79 2.57 150 501  W  
FSLR 5.95 6.15 6.50 5.69 52 73  W   172.5 FSLR 3.90 4.05 4.00 3.56 40 55  W  
FSLR 4.65 4.85 4.65 4.40 86 590  W   175 FSLR 5.10 5.30 4.90 4.77 265 524  W  
FSLR 3.55 3.75 3.90 3.32 50 57  W   177.5 FSLR 6.50 6.70 6.40 6.18 77 51  W  
FSLR 2.72 2.85 3.20 2.45 94 218  W   180 FSLR 8.10 8.35 7.73 7.81 117 409  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 12.55 13.15 13.45 11.17 2 2  W   167.5 FSLR 4.55 5.70 5.60 3.08 1 2  W  
FSLR 11.10 12.10 12.92 9.56 1 53  W   170 FSLR 6.25 6.85 6.40 3.95 18 70  W  
FSLR 9.65 10.15 10.05 8.10 2 1  W   172.5 FSLR 7.50 7.90 7.55 4.96 26 35  W  
FSLR 8.30 8.95 9.15 6.79 71 75  W   175 FSLR 8.60 9.10 9.10 6.13 29 157  W  
FSLR 7.10 8.35 7.80 5.63 28 20  W   177.5 FSLR 10.00 10.45 10.00 7.45 23 8  W  
FSLR 6.35 6.70 6.95 4.62 42 69  W   180 FSLR 11.30 12.15 9.95 8.92 0 48  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 12.15 12.60 12.95 11.92 1 21  W   170 FSLR 6.50 8.30 7.45 4.66 8 39  W  
FSLR 9.55 10.00 10.05 9.10 21 39  W   175 FSLR 9.10 10.50 9.68 6.75 1 13  W  
FSLR 7.35 7.75 9.00 6.76 16 43  W   180 FSLR 12.40 13.75 10.85 9.32 0 38  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 13.15 13.35 13.30 14.46 46 408  S   170 FSLR 8.10 8.25 8.00 4.92 66 433  S  
FSLR 10.60 10.80 10.72 11.56 74 325  S   175 FSLR 10.50 10.70 10.65 6.87 40 402  S  
FSLR 8.40 8.65 8.50 9.07 420 1235  S   180 FSLR 13.25 13.50 13.40 9.22 127 276  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 13.90 15.05 18.35 17.28 0 1  W   170 FSLR 8.65 9.15 6.06 4.86 0 1  W  
FSLR 11.35 12.55 14.20 14.29 0 8  W   175 FSLR 10.65 11.55 9.32 6.63 0 12  W  
FSLR 9.15 9.55 9.95 11.65 0 15  W   180 FSLR 13.25 14.35 10.30 8.75 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 14.45 16.65 19.00 20.44 0 1  W   170 FSLR 9.15 10.25 8.78 4.57 2 1  W  
FSLR 11.95 12.45 13.57 17.35 2 3  W   175 FSLR 11.60 13.60 8.30 6.13 0 10  W  
FSLR 9.65 10.25 11.87 14.57 0 3  W   180 FSLR 14.35 14.85 0.00 8.02 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 16.30 17.20 17.15 32.22 11 1569  S   170 FSLR 10.95 11.20 11.10 2.97 13 1337  S  
FSLR 14.35 14.60 14.30 28.91 9 526  S   175 FSLR 13.40 13.65 11.71 3.93 0 1878  S  
FSLR 12.10 12.35 12.57 25.80 30 450  S   180 FSLR 16.15 16.40 15.10 5.08 2 1530  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.