Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $9.59 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 8.40 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 6.00 | 6.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 5.10 | 5.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 4.10 | 4.40 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 3.10 | 3.50 | % | 0 | 0 | 1.03 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 2.10 | 2.50 | % | 0 | 0 | 0.53 | 0.89 | 0.08 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 1.60 | 1.70 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.76 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.00 | 1.10 | 1.55 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.60 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | -0.16 | -21.06% | 34 | 34 | 0.65 | 0.43 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.30 | 0.40 | 0.32 | % | 30 | 0 | 0.67 | 0.28 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 12.00 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 85 | 0.65 | 0.17 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 1 | 13 | 0.65 | 0.10 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.05 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.03 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | -0.04 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.11 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.35 | 0.40 | 0.35 | +0.10 | +40.00% | 21 | 1 | 0.69 | -0.24 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 1 | 31 | 0.66 | -0.40 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.30 | 1.40 | 1.07 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.57 | 0.18 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 2.00 | 2.10 | 2.03 | % | 42 | 0 | 0.64 | -0.72 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 12.00 | 2.85 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.83 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 3.60 | 3.90 | % | 0 | 0 | 0.87 | -0.90 | 0.08 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 4.70 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.95 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 5.60 | 5.90 | % | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 6.60 | 6.90 | % | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 6.60 | 8.00 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 8.60 | 9.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 10.60 | 11.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |