Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $11.35 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 9.40 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 6.20 | 7.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 6.00 | 5.30 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 217 | 1.27 | 0.99 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 4.20 | 5.20 | % | 0 | 0 | 1.81 | 0.97 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 328 | 0.75 | 0.91 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 2.60 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.84 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 1.90 | 2.00 | 2.14 | 0.00 | 0.00% | 0 | 400 | 0.70 | 0.73 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 1.35 | 1.45 | 1.31 | -0.14 | -9.66% | 5 | 186 | 0.71 | 0.60 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.90 | 1.00 | 0.90 | +0.10 | +12.50% | 7 | 827 | 0.69 | 0.47 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.60 | 0.70 | 0.60 | -0.05 | -7.70% | 14 | 10,844 | 0.70 | 0.36 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.40 | 0.50 | 0.43 | +0.08 | +22.86% | 1 | 684 | 0.71 | 0.27 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.25 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,542 | 0.70 | 0.19 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 703 | 0.72 | 0.14 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,194 | 0.74 | 0.10 | 0.05 | -0.01 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 247 | 0.74 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 298 | 1.32 | 0.04 | 0.03 | 0.00 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.05 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 173 | 1.12 | 0.03 | 0.02 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 87 | 1.58 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 109 | 1.64 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 189 | 1.13 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 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 | 3.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.01 | 0.01 | 0.00 | 10/24/2024 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.03 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.69 | -0.09 | 0.05 | -0.01 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | +0.03 | +9.38% | 1 | 261 | 0.75 | -0.16 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.55 | 0.65 | 0.65 | +0.08 | +14.04% | 2 | 740 | 0.70 | -0.27 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 1.00 | 1.10 | 1.10 | +0.10 | +10.00% | 7 | 2,537 | 0.71 | -0.40 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 1.55 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 357 | 0.70 | -0.53 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 2.20 | 2.35 | 2.37 | 0.00 | 0.00% | 0 | 229 | 0.69 | -0.64 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 3.00 | 3.20 | 3.42 | 0.00 | 0.00% | 0 | 153 | 0.72 | -0.73 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 3.90 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 1,035 | 0.71 | -0.81 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 4.70 | 5.00 | 5.70 | 0.00 | 0.00% | 0 | 141 | 0.87 | -0.86 | 0.07 | -0.01 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 5.70 | 5.90 | 7.36 | 0.00 | 0.00% | 0 | 275 | 0.87 | -0.90 | 0.05 | -0.01 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 6.60 | 6.90 | 7.80 | 0.00 | 0.00% | 0 | 109 | 0.95 | -0.93 | 0.04 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 7.60 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.96 | 0.03 | 0.00 | 1/7/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 8.60 | 9.80 | 9.51 | 0.00 | 0.00% | 0 | 102 | 1.10 | -0.97 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 8.70 | 10.00 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 10.60 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 13.60 | 13.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 18.60 | 18.90 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 23.60 | 24.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |