Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $11.15 as of 4/25/2025 8:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 2.00 | 8.10 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 2.50 | 8.20 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 3.00 | 7.90 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.00 | 6.90 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.50 | 5.40 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 5.00 | 5.10 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 5.50 | 5.40 | 8.00 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 6.00 | 5.00 | 7.50 | 4.70 | +2.85 | +154.06% | 20 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 6.50 | 4.50 | 7.00 | 0.91 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 7.00 | 4.00 | 6.50 | 0.69 | 0.00 | 0.00% | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 7.50 | 2.75 | 6.00 | 3.96 | +3.23 | +442.47% | 26 | 474 | 9.62 | 0.99 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 2.90 | 5.50 | 3.08 | +1.62 | +110.96% | 1 | 1,101 | 8.80 | 0.98 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.50 | 2.40 | 4.70 | 2.85 | +1.82 | +176.70% | 72 | 1,222 | 7.37 | 0.85 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 4.30 | 2.20 | +1.55 | +238.47% | 50 | 218 | 6.93 | 0.77 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.50 | 0.10 | 3.80 | 2.00 | +1.65 | +471.43% | 208 | 449 | 6.29 | 0.73 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.35 | 2.60 | 1.72 | +1.57 | +1,046.67% | 692 | 158 | 3.39 | 0.65 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 1.10 | 1.00 | +0.92 | +1,150.00% | 416 | 68 | 1.92 | 0.57 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 0.35 | 0.80 | 0.70 | +0.65 | +1,300.00% | 2,439 | 7 | 1.39 | 0.50 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.50 | 0.25 | 2.70 | 0.50 | +0.45 | +900.00% | 203 | 81 | 3.32 | 0.43 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 12.00 | 0.35 | 0.40 | 0.40 | +0.35 | +700.00% | 1,363 | 41 | 1.58 | 0.36 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.50 | 0.20 | -0.18 | -47.37% | 30 | 19 | 1.53 | 0.31 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.15 | 0.25 | +0.15 | +150.00% | 184 | 0 | 1.40 | 0.26 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 13.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 6 | 1 | 1.81 | 0.22 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 1 | 5.74 | 0.19 | 0.08 | -0.04 | 3/19/2025 | 4/25/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.10 | 0.07 | % | 11 | 0 | 1.77 | 0.15 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 4.59 | 0.13 | 0.06 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 3.07 | 0.08 | 0.05 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 6.72 | 0.06 | 0.04 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 7.00 | 0.04 | 0.03 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 5.70 | 0.03 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 5.93 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.10 | % | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 37 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.04 | -0.11 | -73.34% | 39 | 116 | 1.92 | -0.01 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 94 | 0.00 | -0.02 | 0.08 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.10 | 0.13 | -0.07 | -35.00% | 32 | 86 | 1.14 | -0.15 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | -0.40 | -72.73% | 1,105 | 18 | 1.48 | -0.23 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 2.30 | 0.19 | -0.31 | -62.00% | 324 | 4 | 0.00 | -0.27 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.25 | 4.90 | 0.34 | -0.41 | -54.67% | 84 | 105 | 4.67 | -0.35 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.50 | 0.35 | 1.15 | 0.47 | -2.89 | -86.02% | 904 | 15 | 0.37 | -0.43 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 0.75 | 4.90 | 0.72 | -1.02 | -58.63% | 759 | 1 | 4.36 | -0.50 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 0 | 7.09 | -0.57 | 0.14 | -0.05 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 12.00 | 0.85 | 4.90 | 1.55 | % | 1,553 | 0 | 6.77 | -0.64 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 5.90 | -0.69 | 0.11 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 13.00 | 0.10 | 4.90 | % | 0 | 0 | 5.22 | -0.74 | 0.10 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 13.50 | 0.85 | 5.00 | % | 0 | 0 | 0.05 | -0.78 | 0.09 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 1.60 | 5.50 | % | 0 | 0 | 0.05 | -0.81 | 0.08 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 14.50 | 1.80 | 6.00 | % | 0 | 0 | 5.09 | -0.85 | 0.07 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 2.30 | 6.50 | % | 0 | 0 | 0.05 | -0.87 | 0.06 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 3.60 | 7.50 | % | 0 | 0 | 0.05 | -0.92 | 0.05 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 4.50 | 8.50 | % | 0 | 0 | 5.86 | -0.94 | 0.04 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 5.60 | 9.50 | % | 0 | 0 | 0.05 | -0.96 | 0.03 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 6.60 | 10.50 | 8.60 | % | 3 | 0 | 6.37 | -0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 20.00 | 7.60 | 11.50 | % | 0 | 0 | 6.58 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST |