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   0.629 0.475 177.48 -2.62
 
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 7.20 8.35 6.45 7.56 9 979  W   170 FSLR 0.44 0.57 0.52 0.07 425 1412  W  
FSLR 5.80 6.25 11.00 5.26 1 178  W   172.5 FSLR 0.81 0.90 0.83 0.27 149 377  W  
FSLR 4.10 4.30 3.50 3.26 68 667  W   175 FSLR 1.50 1.61 1.74 0.78 412 660  W  
FSLR 2.72 2.81 2.89 1.75 97 250  W   177.5 FSLR 2.29 2.73 2.62 1.77 311 224  W  
FSLR 1.70 2.05 1.74 0.79 639 379  W   180 FSLR 4.00 4.15 4.55 3.30 459 1146  W  
FSLR 0.97 1.04 0.78 0.29 645 348  W   182.5 FSLR 5.20 7.70 7.95 5.31 432 516  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 12.00 12.20 11.25 9.81 56 69  W   170 FSLR 4.20 4.35 4.59 1.90 185 171  W  
FSLR 10.45 10.65 9.35 8.08 87 18  W   172.5 FSLR 5.15 5.30 5.45 2.66 37 71  W  
FSLR 9.05 9.25 7.90 6.53 114 170  W   175 FSLR 6.20 6.40 6.35 3.61 65 287  W  
FSLR 7.75 7.95 7.95 5.19 36 158  W   177.5 FSLR 7.40 7.60 7.75 4.75 110 104  W  
FSLR 6.60 6.75 6.75 4.04 157 1154  W   180 FSLR 8.75 8.90 9.32 6.10 40 65  W  
FSLR 5.55 5.70 5.10 3.08 22 55  W   182.5 FSLR 10.15 10.35 10.80 7.64 23 37  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 13.10 14.60 13.36 12.09 1 27  W   170 FSLR 5.15 5.30 5.40 3.08 11 40  W  
FSLR 11.60 12.50 14.30 10.45 1 1  W   172.5 FSLR 6.05 7.30 5.94 3.92 5 3  W  
FSLR 10.20 10.45 9.45 8.95 0 57  W   175 FSLR 7.20 8.40 5.00 4.90 10 36  W  
FSLR 8.95 9.20 12.63 7.59 6 1  W   177.5 FSLR 8.40 8.65 8.00 6.02 1 1  W  
FSLR 7.75 8.00 7.35 6.38 38 70  W   180 FSLR 9.65 10.00 8.65 7.29 0 54  W  
FSLR 6.70 6.90 9.48 5.31 4 9  W   182.5 FSLR 11.05 11.40 11.20 8.70 0 1  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 14.20 14.35 14.25 14.48 77 392  S   170 FSLR 6.00 6.20 6.19 3.74 58 525  S  
FSLR 12.70 12.85 12.25 12.86 25 26  S   172.5 FSLR 7.00 7.20 7.00 4.58 19 29  S  
FSLR 11.30 11.55 10.90 11.36 74 352  S   175 FSLR 8.00 8.35 8.10 5.52 57 383  S  
FSLR 10.00 10.30 10.20 9.97 72 35  S   177.5 FSLR 9.35 9.55 9.30 6.59 29 48  S  
FSLR 8.85 9.05 9.00 8.70 52 1348  S   180 FSLR 10.65 10.85 10.25 7.77 65 308  S  
FSLR 7.75 7.95 8.05 7.54 34 66  S   182.5 FSLR 11.90 12.25 12.25 9.06 43 94  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 14.95 15.35 15.27 17.12 0 13  W   170 FSLR 6.60 6.90 6.00 4.02 1 4  W  
FSLR 12.15 12.50 14.65 13.96 6 21  W   175 FSLR 8.75 9.10 9.80 5.69 0 14  W  
FSLR 9.45 11.00 11.20 11.19 0 32  W   180 FSLR 11.30 11.65 11.75 7.75 2 8  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 15.60 16.10 16.00 20.07 1 1  W   170 FSLR 7.15 7.50 7.59 4.00 0 5  W  
FSLR 12.85 13.25 15.45 16.85 5 7  W   175 FSLR 9.30 9.95 8.55 5.53 0 14  W  
FSLR 10.40 12.60 9.80 13.96 2 10  W   180 FSLR 10.85 12.30 0.00 7.39 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 18.00 18.15 19.30 31.13 9 1566  S   170 FSLR 8.90 9.10 9.85 2.93 15 1339  S  
FSLR 15.20 15.40 13.76 27.74 22 534  S   175 FSLR 11.15 11.30 11.91 3.93 5 1879  S  
FSLR 12.75 12.90 12.90 24.55 17 426  S   180 FSLR 13.65 13.85 14.51 5.13 16 1625  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.