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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.10 | 5.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.50 | 3.60 | 5.00 | % | 0 | 0 | 3.08 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 3.10 | 4.40 | % | 0 | 0 | 2.61 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.50 | 2.60 | 3.60 | % | 0 | 0 | 2.06 | 0.96 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 1.80 | 2.90 | % | 0 | 0 | 0.87 | 0.92 | 0.08 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 1.75 | 2.00 | % | 0 | 0 | 0.61 | 0.87 | 0.11 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 1.45 | 1.60 | % | 0 | 0 | 0.68 | 0.79 | 0.15 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 8.50 | 1.10 | 1.25 | % | 0 | 0 | 0.66 | 0.70 | 0.19 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.80 | 0.90 | 1.14 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.60 | 0.22 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.55 | 0.65 | % | 0 | 0 | 0.61 | 0.49 | 0.23 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.40 | 0.50 | 1.01 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.38 | 0.22 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | -0.07 | -20.00% | 6 | 6 | 0.60 | 0.29 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.22 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.10 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 147 | 0.64 | 0.16 | 0.13 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.21 | -67.75% | 11 | 35 | 0.64 | 0.13 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.10 | 0.09 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.07 | 0.07 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.03 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.02 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.80 | % | 0 | 0 | 1.15 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.85 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.85 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.85 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 1.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 1.35 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.85 | % | 0 | 0 | 1.17 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | -0.04 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | -0.08 | 0.08 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.10 | 0.20 | % | 0 | 0 | 0.69 | -0.13 | 0.11 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.20 | 0.30 | 0.23 | +0.09 | +64.29% | 3 | 1 | 0.67 | -0.21 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.35 | 0.45 | % | 0 | 0 | 0.66 | -0.30 | 0.19 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.55 | 0.65 | 0.60 | +0.25 | +71.43% | 1 | 1 | 0.65 | -0.40 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.80 | 0.90 | 0.80 | % | 1 | 0 | 0.63 | -0.51 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 10.00 | 1.10 | 1.20 | % | 0 | 0 | 0.61 | -0.62 | 0.22 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 1.45 | 1.75 | 1.55 | +0.49 | +46.23% | 5 | 3 | 0.62 | -0.71 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 1.75 | 2.00 | % | 0 | 0 | 0.55 | -0.78 | 0.16 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 11.50 | 2.15 | 2.50 | 1.96 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.84 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 2.50 | 3.20 | % | 0 | 0 | 1.10 | -0.87 | 0.11 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 2.70 | 3.80 | % | 0 | 0 | 0.95 | -0.90 | 0.09 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 2.90 | 4.70 | % | 0 | 0 | 1.48 | -0.93 | 0.07 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.50 | 3.50 | 5.40 | % | 0 | 0 | 1.76 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 3.60 | 6.00 | % | 0 | 0 | 1.94 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.50 | 4.70 | 6.50 | % | 0 | 0 | 2.11 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 5.60 | 7.00 | % | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 6.60 | 8.00 | % | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 6.60 | 9.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 8.60 | 10.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 9.60 | 11.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 10.60 | 12.00 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |