Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $9.55 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 6.80 | 8.40 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 5.20 | 7.40 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 4.20 | 6.50 | 4.28 | 0.00 | 0.00% | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 3.20 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 2.20 | 4.50 | 3.48 | 0.00 | 0.00% | 0 | 45 | 2.79 | 0.93 | 0.08 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 1.75 | 3.70 | 2.52 | 0.00 | 0.00% | 0 | 72 | 2.42 | 0.83 | 0.11 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 1.45 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 377 | 1.17 | 0.70 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.90 | 1.30 | 1.03 | -0.24 | -18.90% | 5 | 646 | 0.84 | 0.54 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.50 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 510 | 0.81 | 0.37 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.25 | 0.40 | 0.29 | -0.12 | -29.27% | 3 | 549 | 0.77 | 0.24 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 3 | 622 | 0.75 | 0.16 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 8 | 1,953 | 0.80 | 0.10 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 693 | 0.85 | 0.07 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 755 | 1.54 | 0.03 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 213 | 1.74 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 347 | 1.94 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 641 | 2.08 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,866 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 481 | 2.33 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 13 | 2.62 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 61 | 2.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 19 | 2.19 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:48 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 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.90 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 50 | 3.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.10 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 29 | 1.00 | -0.07 | 0.08 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 556 | 0.94 | -0.17 | 0.11 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.60 | 0.70 | 0.69 | +0.05 | +7.82% | 4 | 610 | 0.85 | -0.30 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 1.00 | 1.20 | 1.33 | 0.00 | 0.00% | 0 | 1,388 | 0.80 | -0.46 | 0.16 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 1.60 | 1.80 | 1.55 | 0.00 | 0.00% | 51 | 710 | 0.76 | -0.63 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 2.35 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 818 | 0.72 | -0.76 | 0.13 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 2.55 | 5.10 | 3.56 | 0.00 | 0.00% | 0 | 529 | 2.32 | -0.84 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 3.10 | 6.30 | 4.10 | 0.00 | 0.00% | 0 | 2,693 | 1.67 | -0.90 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 3.90 | 7.20 | 5.30 | 0.00 | 0.00% | 0 | 172 | 2.64 | -0.93 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 4.50 | 8.20 | 5.70 | 0.00 | 0.00% | 0 | 28 | 2.77 | -0.97 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 5.70 | 9.20 | 7.20 | 0.00 | 0.00% | 0 | 24 | 2.89 | -0.98 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 6.50 | 10.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 7.40 | 11.10 | 9.40 | 0.00 | 0.00% | 0 | 67 | 3.10 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 8.70 | 12.00 | 10.40 | 0.00 | 0.00% | 0 | 16 | 3.11 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 9.50 | 13.10 | 11.40 | 0.00 | 0.00% | 0 | 128 | 3.12 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 10.50 | 14.10 | 11.80 | 0.00 | 0.00% | 0 | 27 | 3.28 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 11.60 | 15.10 | 12.60 | 0.00 | 0.00% | 0 | 13 | 3.36 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 14.60 | 18.10 | 14.10 | 0.00 | 0.00% | 0 | 14 | 3.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 16.10 | 20.10 | 17.80 | +1.70 | +10.56% | 2 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 19.10 | 23.10 | 20.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 21.50 | 25.00 | 23.20 | 0.00 | 0.00% | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 24.30 | 28.00 | 26.00 | 0.00 | 0.00% | 0 | 76 | 3.99 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |