Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $12.63 as of 10/22/2024 2:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 11.40 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 4.00 | 7.20 | 10.40 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 5.00 | 7.70 | 9.20 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 6.00 | 6.80 | 8.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 7.00 | 5.80 | 7.40 | % | 0 | 0 | 3.25 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 8.00 | 4.80 | 6.50 | % | 0 | 0 | 2.85 | 0.97 | 0.02 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 9.00 | 4.00 | 4.80 | % | 0 | 0 | 1.79 | 0.92 | 0.04 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 10.00 | 3.20 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.86 | 0.07 | -0.01 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 11.00 | 2.40 | 2.75 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.77 | 0.09 | -0.01 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 12.00 | 1.75 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.66 | 0.12 | -0.02 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 13.00 | 1.25 | 1.35 | 1.15 | +0.08 | +7.48% | 6 | 288 | 0.75 | 0.53 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 14.00 | 0.85 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 76 | 0.75 | 0.41 | 0.13 | -0.02 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 15.00 | 0.55 | 0.65 | 0.46 | -0.01 | -2.13% | 2 | 270 | 0.76 | 0.31 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 16.00 | 0.35 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 61 | 0.80 | 0.23 | 0.09 | -0.01 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.17 | 0.08 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 18.00 | 0.15 | 0.25 | % | 0 | 0 | 0.83 | 0.12 | 0.06 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.09 | 0.05 | -0.01 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 20.00 | 0.05 | 0.15 | % | 0 | 0 | 0.84 | 0.06 | 0.04 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.60 | 0.03 | 0.02 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 6.00 | 0.00 | 1.20 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 10 | 2.25 | -0.01 | 0.01 | 0.00 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | -0.03 | 0.02 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 9.00 | 0.10 | 0.20 | % | 0 | 0 | 0.87 | -0.08 | 0.04 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.14 | 0.07 | -0.01 | 10/11/2024 | 10/22/2024 12:59:08 PM EST |
| 11.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.23 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 12.00 | 0.70 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.77 | -0.34 | 0.12 | -0.02 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 13.00 | 1.15 | 1.25 | 1.37 | -0.04 | -2.84% | 9 | 10 | 0.77 | -0.47 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 14.00 | 1.75 | 1.95 | 1.92 | -0.32 | -14.29% | 1 | 14 | 0.75 | -0.59 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 15.00 | 2.45 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.69 | 0.11 | -0.01 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 16.00 | 3.20 | 3.40 | % | 0 | 0 | 0.75 | -0.77 | 0.09 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 17.00 | 3.60 | 4.40 | % | 0 | 0 | 1.30 | -0.83 | 0.08 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 18.00 | 4.10 | 5.40 | % | 0 | 0 | 0.95 | -0.88 | 0.06 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 19.00 | 5.50 | 6.30 | % | 0 | 0 | 1.14 | -0.91 | 0.05 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 20.00 | 6.90 | 7.40 | % | 0 | 0 | 1.33 | -0.94 | 0.04 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 21.00 | 7.80 | 9.80 | % | 0 | 0 | 2.21 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 22.00 | 8.80 | 10.80 | % | 0 | 0 | 2.62 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 23.00 | 9.80 | 11.90 | % | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 24.00 | 10.70 | 12.00 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 11.90 | 14.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 12.90 | 15.10 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 30.00 | 16.90 | 18.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST |