Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $11.06 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.10 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 7.10 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 6.10 | 9.30 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 6.50 | 7.80 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 4.70 | 7.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 4.20 | 6.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 3.70 | 6.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 4.50 | 5.80 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 4.00 | 5.30 | % | 0 | 0 | 2.27 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 3.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.96 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 8.50 | 3.10 | 4.30 | % | 0 | 0 | 1.42 | 0.93 | 0.05 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 2.50 | 5.00 | 3.00 | +0.65 | +27.66% | 20 | 38 | 0.42 | 0.90 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 2.30 | 2.65 | % | 0 | 0 | 0.71 | 0.85 | 0.09 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 2.10 | 2.25 | 2.37 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.80 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 1.80 | 1.90 | % | 0 | 0 | 0.83 | 0.73 | 0.12 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 1.50 | 1.60 | 1.51 | +0.46 | +43.81% | 27 | 30 | 0.83 | 0.67 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 1.25 | 1.30 | 1.20 | +0.25 | +26.32% | 6 | 33 | 0.81 | 0.60 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 1.00 | 1.05 | 0.70 | 0.00 | 0.00% | 7 | 152 | 0.81 | 0.52 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.80 | 1.70 | 0.58 | +0.03 | +5.46% | 11 | 9 | 1.13 | 0.45 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 0.65 | 0.70 | 0.60 | +0.20 | +50.00% | 19 | 740 | 0.82 | 0.39 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 0.50 | 0.60 | 0.42 | +0.11 | +35.49% | 56 | 175 | 0.83 | 0.33 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.40 | 0.45 | 0.42 | +0.17 | +68.00% | 53 | 692 | 0.82 | 0.28 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 0.30 | 0.40 | 0.25 | +0.04 | +19.05% | 4 | 5 | 0.84 | 0.24 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 2,627 | 364 | 0.90 | 0.20 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 0.20 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.17 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 110 | 668 | 0.88 | 0.14 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 16.50 | 0.10 | 0.25 | % | 0 | 0 | 0.96 | 0.12 | 0.06 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.10 | +0.03 | +42.86% | 129 | 128 | 0.88 | 0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 6 | 606 | 0.93 | 0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 19.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.18 | 0.04 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 20 | 242 | 1.10 | 0.04 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 21.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 2 | 326 | 1.20 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 155 | 2.21 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.55 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.60 | % | 0 | 0 | 2.14 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.50 | -0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.04 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 8.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.07 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 9.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 254 | 0.82 | -0.10 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.20 | 0.30 | 0.35 | % | 2 | 0 | 0.84 | -0.15 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 10.00 | 0.35 | 0.40 | 0.40 | -0.05 | -11.12% | 16 | 251 | 0.84 | -0.20 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.45 | 0.55 | 0.55 | -0.15 | -21.43% | 10 | 78 | 0.84 | -0.27 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.65 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 181 | 0.82 | -0.33 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.40 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 1.15 | 1.25 | 1.55 | 0.00 | 0.00% | 0 | 214 | 0.82 | -0.48 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 1.45 | 1.55 | % | 0 | 0 | 0.82 | -0.55 | 0.14 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 1.80 | 1.90 | 1.99 | -0.26 | -11.56% | 4 | 2,347 | 0.83 | -0.61 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 1.25 | 2.25 | 2.34 | % | 3 | 0 | 0.43 | -0.67 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 14.00 | 2.30 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 166 | 0.73 | -0.72 | 0.12 | -0.02 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 1.25 | 5.50 | % | 0 | 0 | 1.60 | -0.76 | 0.11 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 2.60 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 158 | 0.50 | -0.80 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 3.80 | 4.00 | % | 0 | 0 | 0.86 | -0.83 | 0.08 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 3.30 | 4.60 | 4.09 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.86 | 0.07 | -0.01 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 16.50 | 4.60 | 5.20 | % | 0 | 0 | 0.89 | -0.88 | 0.06 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 5.00 | 7.80 | 4.91 | 0.00 | 0.00% | 0 | 17 | 1.42 | -0.89 | 0.06 | -0.01 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 6.10 | 6.70 | % | 0 | 0 | 1.55 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 6.90 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.96 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 8.10 | 8.60 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.96 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 21.00 | 7.60 | 11.20 | % | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 13.00 | 13.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 16.60 | 20.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |