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 | 7.90 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 6.90 | 11.10 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 5.90 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 200 | 5.03 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 6.60 | 8.60 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 5.50 | 7.70 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 4.50 | 6.70 | % | 0 | 0 | 3.18 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 3.80 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.94 | 0.04 | -0.01 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 9.00 | 0.60 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.88 | 0.07 | -0.01 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 1.80 | 2.85 | 1.71 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.79 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 1.55 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.66 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 1.00 | 1.15 | 0.90 | -1.10 | -55.00% | 4 | 3 | 0.77 | 0.53 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 0.65 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 129 | 0.78 | 0.40 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.40 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 131 | 0.78 | 0.30 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.25 | 0.40 | 0.32 | +0.12 | +60.00% | 500 | 5 | 0.80 | 0.22 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 0.15 | 0.30 | % | 0 | 0 | 0.82 | 0.15 | 0.08 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.10 | 0.06 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.70 | % | 0 | 0 | 2.34 | 0.08 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 1.65 | 0.04 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 1.83 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.20 | % | 0 | 0 | 2.12 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 2.31 | 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 | 1.20 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 1.20 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 1.45 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 1.60 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 2.12 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.06 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | -0.12 | 0.07 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.35 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.21 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.34 | 0.13 | -0.02 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 1.20 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.47 | 0.14 | -0.02 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 1.75 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.60 | 0.13 | -0.02 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 1.00 | 3.30 | % | 0 | 0 | 0.66 | -0.70 | 0.12 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 2.60 | 4.20 | % | 0 | 0 | 0.72 | -0.78 | 0.09 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 2.65 | 6.60 | % | 0 | 0 | 1.62 | -0.85 | 0.08 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 3.60 | 8.00 | % | 0 | 0 | 2.38 | -0.90 | 0.06 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 5.20 | 9.00 | % | 0 | 0 | 2.64 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 5.90 | 10.00 | % | 0 | 0 | 2.75 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 7.90 | 10.40 | % | 0 | 0 | 2.86 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 21.00 | 8.50 | 12.00 | % | 0 | 0 | 2.75 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.00 | 9.10 | 12.70 | % | 0 | 0 | 2.98 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 23.00 | 11.00 | 13.10 | % | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 11.80 | 16.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |