Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $9.99 as of 9/3/2025 3:15:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 9.60 | 8.85 | % | 8.85 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 2.00 | 7.10 | 8.60 | 7.85 | 8.50 | 0.00 | 0.00% | 3.92 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/3/2025 3:59:53 PM EST |
| 3.00 | 6.20 | 7.70 | 6.95 | % | 2.32 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 4.00 | 5.10 | 6.60 | 5.85 | 3.50 | 0.00 | 0.00% | 1.46 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/3/2025 3:59:53 PM EST |
| 5.00 | 3.80 | 7.00 | 5.40 | 4.90 | 0.00 | 0.00% | 1.08 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/3/2025 3:59:53 PM EST |
| 6.00 | 3.40 | 5.00 | 4.20 | 4.50 | 0.00 | 0.00% | 0.70 | 0 | 31 | 2.31 | 0.99 | 0.03 | 0.00 | 8/21/2025 | 9/3/2025 3:59:53 PM EST |
| 7.00 | 2.40 | 4.00 | 3.20 | 3.80 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.84 | 0.92 | 0.06 | 0.00 | 6/3/2025 | 9/3/2025 3:59:53 PM EST |
| 8.00 | 1.60 | 2.50 | 2.05 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 339 | 1.14 | 0.82 | 0.10 | -0.01 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 9.00 | 1.35 | 1.50 | 1.43 | 1.43 | -0.04 | -2.73% | 0.16 | 30 | 815 | 0.73 | 0.69 | 0.15 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.07 | -7.37% | 0.09 | 16 | 642 | 0.72 | 0.52 | 0.17 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 676 | 0.70 | 0.36 | 0.16 | -0.01 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.03 | -8.83% | 0.03 | 30 | 1,222 | 0.72 | 0.24 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 1,024 | 0.71 | 0.16 | 0.10 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 451 | 0.74 | 0.11 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.80 | 0.07 | 0.05 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.63 | 0.03 | 0.03 | 0.00 | 8/22/2025 | 9/3/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.29 | 0.02 | 0.02 | 0.00 | 8/25/2025 | 9/3/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.83 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.68 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 9/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 754 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/3/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 150 | 4.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/3/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 56 | 3.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 35 | 2.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.23 | -0.01 | 0.03 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2,507 | 0.86 | -0.08 | 0.06 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.71 | -0.18 | 0.10 | -0.01 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 1,014 | 0.70 | -0.31 | 0.15 | -0.01 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.11 | 2 | 375 | 0.70 | -0.48 | 0.17 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 11.00 | 1.60 | 1.75 | 1.68 | 1.68 | -0.06 | -3.45% | 0.15 | 5 | 718 | 0.69 | -0.64 | 0.16 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 12.00 | 2.40 | 2.60 | 2.50 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 304 | 0.72 | -0.76 | 0.13 | -0.01 | 8/27/2025 | 9/3/2025 3:59:53 PM EST |
| 13.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 858 | 0.89 | -0.84 | 0.10 | -0.01 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 14.00 | 4.00 | 4.40 | 4.20 | 4.15 | 0.00 | 0.00% | 0.30 | 0 | 139 | 0.92 | -0.89 | 0.07 | -0.01 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 15.00 | 4.40 | 5.80 | 5.10 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 437 | 1.44 | -0.93 | 0.05 | 0.00 | 8/21/2025 | 9/3/2025 3:59:53 PM EST |
| 16.00 | 5.20 | 7.60 | 6.40 | 4.90 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.81 | -0.97 | 0.03 | 0.00 | 7/31/2025 | 9/3/2025 3:59:53 PM EST |
| 17.00 | 6.10 | 8.90 | 7.50 | 6.03 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 2/26/2025 | 9/3/2025 3:59:53 PM EST |
| 18.00 | 7.10 | 10.00 | 8.55 | 7.30 | 0.00 | 0.00% | 0.48 | 0 | 31 | 2.72 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 9/3/2025 3:59:53 PM EST |
| 19.00 | 8.10 | 11.20 | 9.65 | % | 0.51 | 0 | 0 | 2.97 | -1.00 | 0.01 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 20.00 | 8.90 | 12.20 | 10.55 | % | 0.53 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 21.00 | 10.00 | 13.30 | 11.65 | % | 0.55 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 22.00 | 10.90 | 14.20 | 12.55 | 12.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 9/3/2025 3:59:53 PM EST |
| 25.00 | 13.80 | 17.20 | 15.50 | % | 0.62 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST |