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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.10 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 2.50 | 7.60 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 3.00 | 7.10 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.00 | 6.80 | 8.40 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.50 | 5.60 | 7.90 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 5.00 | 5.00 | 7.90 | 4.20 | 0.00 | 0.00% | 0 | 3 | 8.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 5.50 | 4.70 | 6.90 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 6.00 | 4.90 | 6.40 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 6.50 | 4.50 | 5.90 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 7.00 | 3.90 | 5.30 | 4.30 | +2.60 | +152.95% | 1 | 32 | 4.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 7.50 | 2.45 | 4.90 | 3.55 | +1.55 | +77.50% | 2 | 8 | 4.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 3.10 | 4.30 | 3.20 | +2.27 | +244.09% | 5,040 | 119 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.50 | 1.75 | 3.80 | 2.76 | +2.06 | +294.29% | 9 | 41 | 3.40 | 1.00 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.00 | 2.10 | 3.10 | 2.40 | +1.47 | +158.07% | 31 | 301 | 3.19 | 0.92 | 0.21 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.50 | 1.70 | 3.00 | 1.54 | +1.19 | +340.00% | 1 | 32 | 2.21 | 0.79 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.60 | 2.45 | 1.40 | +1.15 | +460.00% | 62 | 155 | 1.42 | 0.64 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.50 | 0.35 | 2.00 | 1.20 | % | 4 | 0 | 2.04 | 0.56 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 11.00 | 0.35 | 2.00 | 1.00 | +0.90 | +900.00% | 156 | 141 | 1.59 | 0.47 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.50 | 0.50 | 1.40 | 1.02 | % | 25 | 0 | 1.55 | 0.38 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 12.00 | 0.25 | 0.65 | 0.50 | +0.47 | +1,566.67% | 66 | 80 | 1.15 | 0.30 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 12.50 | 0.15 | 0.95 | 0.37 | % | 12 | 0 | 1.38 | 0.24 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 13.00 | 0.05 | 0.50 | 0.32 | +0.27 | +540.00% | 18 | 13 | 1.11 | 0.18 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.55 | 0.15 | +0.02 | +15.39% | 20 | 3 | 1.77 | 0.12 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 6 | 10 | 1.42 | 0.07 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 1.83 | 0.04 | 0.03 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.02 | 0.02 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 2.61 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.80 | 0.76 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 6.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 480 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 4.90 | 0.30 | +0.05 | +20.00% | 19 | 74 | 4.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.50 | 0.10 | 4.90 | 0.33 | -0.12 | -26.67% | 8 | 24 | 3.77 | 0.00 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.00 | 0.25 | 4.90 | 0.35 | -0.41 | -53.95% | 40 | 59 | 3.49 | -0.08 | 0.21 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.50 | 0.25 | 4.90 | 0.50 | -0.85 | -62.97% | 6 | 27 | 3.10 | -0.21 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.30 | 0.75 | 0.60 | -0.59 | -49.58% | 9 | 53 | 0.27 | -0.36 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.50 | 0.55 | 4.90 | 0.75 | -1.40 | -65.12% | 8 | 11 | 2.47 | -0.44 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 0.95 | 4.90 | 0.90 | -1.10 | -55.00% | 2 | 28 | 2.42 | -0.53 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.50 | 0.85 | 5.00 | 1.25 | % | 52 | 0 | 4.10 | -0.62 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 12.00 | 1.10 | 5.00 | 1.65 | -0.85 | -34.00% | 55 | 0 | 3.67 | -0.70 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 12.50 | 1.45 | 5.00 | 1.90 | % | 216 | 0 | 1.68 | -0.76 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 13.00 | 1.90 | 5.00 | 2.25 | % | 218 | 0 | 1.47 | -0.82 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 14.00 | 1.65 | 6.00 | 6.54 | 0.00 | 0.00% | 0 | 4 | 3.05 | -0.88 | 0.07 | -0.01 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 15.00 | 2.45 | 7.00 | % | 0 | 0 | 3.25 | -0.93 | 0.05 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 3.60 | 8.00 | % | 0 | 0 | 0.04 | -0.96 | 0.03 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 4.60 | 9.00 | % | 0 | 0 | 3.59 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 5.60 | 10.00 | 7.40 | % | 33 | 0 | 0.03 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 20.00 | 7.60 | 12.00 | % | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |