Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $9.21 as of 5/9/2025 3:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 2.00 | 6.50 | 9.40 | % | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 3.00 | 5.50 | 8.70 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 4.00 | 4.50 | 7.70 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 5.00 | 3.70 | 6.60 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 6.00 | 2.50 | 5.40 | % | 0 | 0 | 3.00 | 0.99 | 0.05 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 7.00 | 0.80 | 4.80 | % | 0 | 0 | 2.62 | 0.89 | 0.09 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 8.00 | 1.40 | 2.40 | % | 0 | 0 | 1.23 | 0.78 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 9.00 | 0.95 | 1.60 | % | 0 | 0 | 0.71 | 0.64 | 0.15 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 10.00 | 0.60 | 1.10 | % | 0 | 0 | 0.75 | 0.48 | 0.16 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 11.00 | 0.25 | 0.65 | 0.35 | % | 1 | 0 | 0.68 | 0.33 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 12.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.22 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.25 | % | 0 | 0 | 0.67 | 0.14 | 0.09 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 14.00 | 0.05 | 0.35 | % | 0 | 0 | 0.82 | 0.08 | 0.06 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | 0.05 | 0.04 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.70 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 2.91 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 6.00 | 0.05 | 0.55 | % | 0 | 0 | 1.95 | -0.01 | 0.05 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 7.00 | 0.10 | 0.40 | % | 0 | 0 | 0.87 | -0.11 | 0.09 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 8.00 | 0.30 | 0.65 | % | 0 | 0 | 0.83 | -0.22 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 9.00 | 0.60 | 1.00 | % | 0 | 0 | 0.76 | -0.36 | 0.15 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 10.00 | 1.05 | 1.55 | % | 0 | 0 | 0.72 | -0.52 | 0.16 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 11.00 | 1.55 | 2.40 | % | 0 | 0 | 1.04 | -0.67 | 0.15 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 12.00 | 1.65 | 3.70 | % | 0 | 0 | 1.42 | -0.78 | 0.11 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 13.00 | 1.75 | 5.50 | % | 0 | 0 | 2.17 | -0.86 | 0.09 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 14.00 | 2.80 | 6.80 | % | 0 | 0 | 2.54 | -0.92 | 0.06 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 15.00 | 3.70 | 7.70 | % | 0 | 0 | 2.60 | -0.95 | 0.04 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 16.00 | 4.90 | 8.70 | % | 0 | 0 | 2.72 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 17.00 | 5.90 | 9.70 | % | 0 | 0 | 2.83 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 6.60 | 10.70 | % | 0 | 0 | 2.93 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST |