Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $10.93 as of 6/4/2025 4:06:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 2.00 | 7.90 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 3.00 | 6.90 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 4.00 | 5.90 | 9.10 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 5.00 | 5.00 | 8.10 | % | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 5.50 | 4.40 | 7.60 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 6.00 | 3.90 | 7.10 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 6.50 | 3.40 | 6.60 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 7.00 | 2.95 | 6.10 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 7.50 | 2.50 | 5.60 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 8.00 | 2.50 | 5.10 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 8.50 | 2.00 | 3.70 | % | 0 | 0 | 2.70 | 1.00 | 0.01 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 9.00 | 0.55 | 3.90 | 1.20 | 0.00 | 0.00% | 0 | 15 | 3.28 | 0.97 | 0.08 | 0.00 | 6/2/2025 | 6/4/2025 4:00:00 PM EST |
| 9.50 | 1.05 | 2.15 | % | 0 | 0 | 1.37 | 0.90 | 0.14 | -0.01 | 6/4/2025 4:00:00 PM EST | |||
| 10.00 | 1.05 | 1.50 | 1.30 | +0.21 | +19.27% | 27 | 103 | 0.98 | 0.80 | 0.21 | -0.02 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 10.50 | 0.65 | 0.90 | 0.90 | +0.13 | +16.89% | 10 | 48 | 0.72 | 0.67 | 0.27 | -0.02 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 11.00 | 0.40 | 0.60 | 0.52 | +0.07 | +15.56% | 31 | 437 | 0.73 | 0.52 | 0.30 | -0.03 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 11.50 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 136 | 166 | 0.73 | 0.38 | 0.29 | -0.03 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 12.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 84 | 348 | 0.74 | 0.25 | 0.25 | -0.02 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 31 | 40 | 0.75 | 0.15 | 0.18 | -0.02 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 8 | 79 | 0.90 | 0.09 | 0.13 | -0.01 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.05 | 0.08 | -0.01 | 6/4/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 101 | 2.42 | 0.02 | 0.04 | 0.00 | 5/29/2025 | 6/4/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.01 | 0.02 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.60 | % | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 1.15 | % | 0 | 0 | 2.86 | 0.00 | 0.01 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.60 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 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 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.15 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 1.15 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/4/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 1.15 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.60 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.60 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/4/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 6/4/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 2 | 88 | 1.10 | -0.03 | 0.08 | 0.00 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 9.50 | 0.05 | 0.20 | 0.10 | -0.16 | -61.54% | 30 | 55 | 0.93 | -0.10 | 0.14 | -0.01 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 10.00 | 0.10 | 0.25 | 0.11 | -0.11 | -50.00% | 10 | 111 | 0.80 | -0.20 | 0.21 | -0.02 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 10.50 | 0.10 | 0.65 | 0.25 | -0.10 | -28.58% | 221 | 76 | 0.63 | -0.33 | 0.27 | -0.02 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 11.00 | 0.45 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 60 | 0.72 | -0.48 | 0.30 | -0.03 | 5/30/2025 | 6/4/2025 4:00:00 PM EST |
| 11.50 | 0.75 | 0.90 | % | 0 | 0 | 0.76 | -0.62 | 0.29 | -0.03 | 6/4/2025 4:00:00 PM EST | |||
| 12.00 | 0.95 | 1.30 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.75 | 0.25 | -0.02 | 6/2/2025 | 6/4/2025 4:00:00 PM EST |
| 12.50 | 1.20 | 2.00 | % | 0 | 0 | 1.18 | -0.85 | 0.18 | -0.02 | 6/4/2025 4:00:00 PM EST | |||
| 13.00 | 1.25 | 2.90 | 2.12 | -0.83 | -28.14% | 50 | 50 | 1.45 | -0.91 | 0.13 | -0.01 | 6/4/2025 | 6/4/2025 4:00:00 PM EST |
| 13.50 | 1.10 | 4.00 | % | 0 | 0 | 2.20 | -0.95 | 0.08 | -0.01 | 6/4/2025 4:00:00 PM EST | |||
| 14.00 | 1.30 | 4.90 | % | 0 | 0 | 3.14 | -0.98 | 0.04 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 14.50 | 1.75 | 5.20 | % | 0 | 0 | 3.31 | -0.99 | 0.02 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 15.00 | 2.25 | 6.00 | % | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 15.50 | 2.75 | 6.50 | % | 0 | 0 | 3.77 | -1.00 | 0.01 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 16.00 | 3.20 | 7.00 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 17.00 | 4.60 | 8.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 18.00 | 5.20 | 9.00 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 19.00 | 6.60 | 10.00 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 20.00 | 7.60 | 11.00 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST | |||
| 21.00 | 8.60 | 12.00 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:00 PM EST |