Cboe Global Markets

FSLR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

First Solar, Inc. (fslr)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
149.15
Ask: 
150
Vol: 
4,165,230
Last: 
149.26
Change: 
-0.38 (+-0.2539%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 147.000
5.5
-8.65
5.3
5.55
306
0.62
0.6252
0.0383
149
FSLR 148.000
5.05
-7.725
4.75
5
9
0.63
0.5858
0.0394
9
FSLR 149.000
4.4
-7.375
4.2
4.45
134
0.63
0.5458
0.04
104
FSLR 150.000
3.9
-7.4
3.5
3.95
574
0.63
0.5058
0.0402
372
FSLR 152.500
2.76
-6.615
2.66
2.85
310
0.63
0.4083
0.0388
136
FSLR 155.000
1.99
-5.71
1.88
2.07
728
0.64
0.3188
0.0355
614
Fri Jun 06 2025
Strike
FSLR 147.000
FSLR 148.000
FSLR 149.000
FSLR 150.000
FSLR 152.500
FSLR 155.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 147.000
2.75
+1.77
2.45
2.81
115
0.62
-0.3773
0.0386
112
FSLR 148.000
3.19
+2.01
2.93
3.85
133
0.68
-0.417
0.0397
228
FSLR 149.000
3.2
+1.875
3.5
3.7
62
0.64
-0.4572
0.0403
112
FSLR 150.000
4.06
+2.56
4
4.15
393
0.63
-0.4976
0.0405
474
FSLR 152.500
4.87
+2.615
5.35
5.7
43
0.63
-0.5958
0.0392
171
FSLR 155.000
7.66
+4.7
7.05
7.4
112
0.64
-0.686
0.0357
175
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 147.000
7.7
-6.9
7.4
7.7
32
0.58
0.5983
0.0255
20
FSLR 148.000
7.25
-6.95
6.85
7.15
65
0.58
0.5722
0.0259
59
FSLR 149.000
7.13
-6.47
6.35
6.65
1
0.58
0.5461
0.0261
3
FSLR 150.000
6
-6.825
5.9
6.15
133
0.58
0.52
0.0262
2294
FSLR 152.500
4.8
-6.375
4.8
5.05
178
0.58
0.4554
0.0261
135
FSLR 155.000
3.95
-5.75
3.85
4.1
96
0.58
0.3934
0.0252
107
Fri Jun 13 2025
Strike
FSLR 147.000
FSLR 148.000
FSLR 149.000
FSLR 150.000
FSLR 152.500
FSLR 155.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 147.000
4.75
+2.46
4.25
4.8
100
0.57
-0.4048
0.0257
76
FSLR 148.000
5.1
+2.615
5.05
5.45
35
0.59
-0.431
0.0261
39
FSLR 149.000
5.5
+2.72
5.5
6.25
31
0.62
-0.4574
0.0263
31
FSLR 150.000
6.1
+3.07
6.05
6.3
92
0.59
-0.4837
0.0264
155
FSLR 152.500
7.2
+3.25
7.4
7.7
84
0.59
-0.5487
0.0263
110
FSLR 155.000
9.15
+4.225
8.4
10
34
0.6
-0.6112
0.0254
106
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 143.000
12.1
-7.35
9.95
11.95
1
0.53
0.6714
0.019
1
FSLR 144.000
0
+0
10.65
11
0
0.57
0.6516
0.0194
0
FSLR 145.000
11.35
-6.65
10.1
10.4
6
0.57
0.6315
0.0198
1902
FSLR 150.000
7.6
-6.525
7.4
7.7
473
0.57
0.5276
0.021
5316
FSLR 155.000
5.4
-5.875
5.3
5.55
882
0.57
0.4251
0.0207
3136
FSLR 157.500
4.6
-5.325
4.5
4.7
42
0.57
0.3767
0.02
459
Fri Jun 20 2025
Strike
FSLR 143.000
FSLR 144.000
FSLR 145.000
FSLR 150.000
FSLR 155.000
FSLR 157.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 143.000
4.35
+1.805
4.3
4.8
7
0.58
-0.331
0.0191
7
FSLR 144.000
4.6
+1.805
4.65
4.9
41
0.57
-0.3509
0.0196
30
FSLR 145.000
4.8
+1.825
5.1
5.3
36
0.57
-0.3712
0.02
2945
FSLR 150.000
7.6
+3.175
7.4
7.65
618
0.57
-0.4759
0.0212
5520
FSLR 155.000
10.3
+3.95
10.3
10.55
45
0.57
-0.5794
0.0209
1277
FSLR 157.500
11.4
+3.925
11.65
13
17
0.59
-0.6284
0.0202
1080
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 147.000
0
+0
10.4
10.7
0
0.57
0.5879
0.0173
0
FSLR 148.000
11.2
-5.675
9.9
10.25
1
0.57
0.5703
0.0175
1
FSLR 149.000
10.7
-5.6
9.35
9.75
3
0.57
0.5527
0.0176
7
FSLR 150.000
9.45
-6.55
8.9
9.25
72
0.57
0.5351
0.0177
76
FSLR 152.500
7.95
-5.425
7.8
8.1
9
0.57
0.4914
0.0177
7
FSLR 155.000
7.33
-5.345
6.8
7.05
10
0.57
0.4487
0.0176
53
Fri Jun 27 2025
Strike
FSLR 147.000
FSLR 148.000
FSLR 149.000
FSLR 150.000
FSLR 152.500
FSLR 155.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FSLR 147.000
7
+2.475
7.25
8.05
79
0.59
-0.4157
0.0175
40
FSLR 148.000
7.8
+2.85
7.15
8.15
25
0.56
-0.4334
0.0176
19
FSLR 149.000
7.58
+2.73
8.25
9.1
4
0.59
-0.4512
0.0177
4
FSLR 150.000
8.36
+2.01
8.15
9.65
10
0.57
-0.469
0.0178
58
FSLR 152.500
9.8
+3.025
10.1
10.6
13
0.58
-0.5131
0.0179
14
FSLR 155.000
11.3
+3.575
11.6
12
14
0.58
-0.5563
0.0178
22
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.