Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $9.80 as of 5/27/2025 2:56:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 2.00 | 6.60 | 8.90 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 3.00 | 5.70 | 7.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 4.00 | 4.70 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:00 PM EST |
| 5.00 | 3.70 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 33 | 2.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 6.00 | 2.70 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.99 | 0.04 | 0.00 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 7.00 | 2.50 | 3.30 | 2.96 | 0.00 | 0.00% | 0 | 107 | 1.19 | 0.91 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 8.00 | 1.80 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 824 | 1.07 | 0.81 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 9.00 | 1.30 | 1.50 | 1.45 | -0.07 | -4.61% | 1 | 706 | 0.70 | 0.67 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | +0.08 | +9.42% | 11 | 1,580 | 0.69 | 0.52 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 11.00 | 0.50 | 0.60 | 0.56 | -0.05 | -8.20% | 4 | 343 | 0.67 | 0.37 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 12.00 | 0.25 | 0.35 | 0.32 | +0.01 | +3.23% | 1 | 765 | 0.65 | 0.25 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 13.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 2 | 1,254 | 0.68 | 0.17 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 14.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 102 | 0.73 | 0.11 | 0.07 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 209 | 0.74 | 0.08 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 304 | 1.11 | 0.04 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 17.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 199 | 1.13 | 0.02 | 0.02 | 0.00 | 4/1/2025 | 5/27/2025 1:59:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 90 | 1.70 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 5/27/2025 1:59:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 73 | 1.78 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.11 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:00 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 | 0.75 | % | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 113 | 1.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:00 PM EST |
| 4.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 32 | 2.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 123 | 2.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 6.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 77 | 1.04 | -0.01 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 7.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2,238 | 0.87 | -0.09 | 0.07 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 8.00 | 0.35 | 0.45 | 0.36 | -0.09 | -20.00% | 2 | 5,200 | 0.80 | -0.19 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | -0.11 | -13.58% | 3 | 2,179 | 0.72 | -0.33 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 10.00 | 1.10 | 1.25 | 1.20 | -0.05 | -4.00% | 103 | 1,324 | 0.70 | -0.48 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 11.00 | 1.75 | 1.95 | 1.91 | 0.00 | 0.00% | 0 | 204 | 0.69 | -0.63 | 0.15 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 12.00 | 2.45 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 208 | 0.65 | -0.75 | 0.12 | -0.01 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 13.00 | 3.10 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 1,202 | 1.03 | -0.83 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 14.00 | 3.90 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 80 | 1.17 | -0.89 | 0.07 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 15.00 | 4.80 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.28 | -0.92 | 0.05 | 0.00 | 4/28/2025 | 5/27/2025 1:59:00 PM EST |
| 16.00 | 5.40 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 5 | 1.64 | -0.96 | 0.03 | 0.00 | 4/29/2025 | 5/27/2025 1:59:00 PM EST |
| 17.00 | 6.10 | 8.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.98 | 0.02 | 0.00 | 4/4/2025 | 5/27/2025 1:59:00 PM EST |
| 18.00 | 6.90 | 9.50 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.21 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/27/2025 1:59:00 PM EST |
| 19.00 | 7.90 | 10.60 | 9.70 | 0.00 | 0.00% | 0 | 2 | 2.37 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 8.90 | 11.70 | % | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 21.00 | 9.90 | 12.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 22.00 | 10.70 | 13.80 | 12.50 | 0.00 | 0.00% | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 13.40 | 16.90 | 16.00 | 0.00 | 0.00% | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:00 PM EST |