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 | 8.00 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 2.50 | 8.10 | 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 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.00 | 6.90 | 9.50 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 4.50 | 5.80 | 9.00 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 5.00 | 5.90 | 8.50 | % | 0 | 0 | 9.17 | 0.96 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 5.50 | 5.40 | 8.00 | 1.75 | 0.00 | 0.00% | 0 | 0 | 8.29 | 0.94 | 0.02 | -0.03 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 6.00 | 4.90 | 7.50 | % | 0 | 0 | 7.53 | 0.92 | 0.02 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 6.50 | 4.40 | 7.00 | 1.50 | 0.00 | 0.00% | 0 | 1 | 6.88 | 0.89 | 0.03 | -0.04 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 7.00 | 3.50 | 6.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 6.28 | 0.87 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 7.50 | 3.00 | 6.00 | 1.54 | 0.00 | 0.00% | 0 | 41 | 5.74 | 0.84 | 0.04 | -0.06 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 2.55 | 5.50 | 1.19 | +0.04 | +3.48% | 1 | 90 | 5.26 | 0.81 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.50 | 0.30 | 4.90 | 2.30 | +1.85 | +411.12% | 3 | 76 | 4.65 | 0.78 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.00 | 1.65 | 4.60 | 0.60 | 0.00 | 0.00% | 0 | 519 | 4.52 | 0.75 | 0.05 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 9.50 | 0.60 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 55 | 4.39 | 0.72 | 0.06 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 4.00 | 0.85 | +0.55 | +183.34% | 109 | 402 | 4.24 | 0.68 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 3.40 | 1.07 | +0.87 | +435.00% | 776 | 87 | 3.72 | 0.65 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 2.95 | 0.65 | % | 57 | 0 | 3.83 | 0.61 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 11.50 | 0.00 | 0.85 | 0.60 | % | 68 | 0 | 1.16 | 0.58 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 12.00 | 0.00 | 0.50 | 0.35 | +0.26 | +288.89% | 128 | 6 | 0.90 | 0.54 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 2.35 | 0.16 | % | 1 | 0 | 3.29 | 0.51 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 13.00 | 0.00 | 0.40 | 0.13 | % | 1 | 0 | 1.16 | 0.47 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 13.50 | 0.00 | 2.40 | 0.10 | % | 6 | 0 | 3.68 | 0.44 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 14.00 | 0.00 | 2.20 | 0.25 | % | 5 | 0 | 3.59 | 0.41 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.38 | 0.07 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.35 | % | 0 | 0 | 4.04 | 0.36 | 0.07 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.35 | % | 0 | 0 | 4.28 | 0.31 | 0.06 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.35 | % | 0 | 0 | 4.26 | 0.27 | 0.06 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.35 | % | 0 | 0 | 4.36 | 0.25 | 0.06 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.35 | % | 0 | 0 | 4.69 | 0.23 | 0.06 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.35 | % | 0 | 0 | 4.87 | 0.20 | 0.05 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.35 | % | 0 | 0 | 5.04 | 0.17 | 0.05 | -0.05 | 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 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.20 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.04 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.06 | 0.02 | -0.03 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.00 | -0.08 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 7 | 2.26 | -0.11 | 0.03 | -0.04 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.45 | 0.02 | -0.18 | -90.00% | 1 | 13 | 2.64 | -0.13 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 1 | 68 | 1.77 | -0.16 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.70 | 0.10 | -0.56 | -84.85% | 2 | 4 | 2.09 | -0.19 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 8.50 | 0.05 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.97 | -0.22 | 0.05 | -0.06 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.30 | 0.25 | -0.55 | -68.75% | 21 | 11 | 1.33 | -0.25 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 9.50 | 0.20 | 0.95 | 0.41 | -0.39 | -48.75% | 6 | 4 | 1.51 | -0.28 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.35 | 2.55 | 0.55 | -0.96 | -63.58% | 2 | 2 | 2.43 | -0.32 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.50 | 0.40 | 1.75 | 0.70 | -2.70 | -79.42% | 34 | 0 | 1.77 | -0.35 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 4.90 | 0.85 | -1.37 | -61.72% | 6 | 180 | 3.27 | -0.39 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 4.80 | 1.55 | -1.19 | -43.44% | 450 | 90 | 5.47 | -0.42 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 5.14 | -0.46 | 0.07 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 4.80 | 5.34 | 0.00 | 0.00% | 0 | 0 | 4.70 | -0.49 | 0.07 | -0.08 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 4.27 | -0.53 | 0.08 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 13.50 | 0.50 | 5.20 | % | 0 | 0 | 4.19 | -0.56 | 0.07 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 1.00 | 5.50 | % | 0 | 0 | 4.11 | -0.59 | 0.07 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 14.50 | 1.50 | 6.00 | % | 0 | 0 | 4.24 | -0.62 | 0.07 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 2.40 | 7.00 | % | 0 | 0 | 4.96 | -0.64 | 0.07 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 3.60 | 8.00 | % | 0 | 0 | 5.19 | -0.69 | 0.06 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 4.60 | 9.00 | % | 0 | 0 | 5.41 | -0.73 | 0.06 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 17.50 | 5.00 | 9.50 | % | 0 | 0 | 5.51 | -0.75 | 0.06 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 5.60 | 9.50 | % | 0 | 0 | 5.60 | -0.77 | 0.06 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 6.60 | 10.50 | % | 0 | 0 | 5.79 | -0.80 | 0.05 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 7.60 | 11.50 | % | 0 | 0 | 5.96 | -0.83 | 0.05 | -0.05 | 4/25/2025 3:59:56 PM EST |