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 | 7.70 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 2.00 | 6.70 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 3.00 | 5.70 | 8.80 | % | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 4.00 | 4.70 | 7.80 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 5.00 | 3.70 | 6.80 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 6.00 | 2.75 | 5.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 7.00 | 1.65 | 3.70 | % | 0 | 0 | 1.90 | 0.94 | 0.07 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 8.00 | 1.70 | 2.45 | % | 0 | 0 | 1.20 | 0.84 | 0.12 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 9.00 | 1.20 | 1.40 | % | 0 | 0 | 0.71 | 0.69 | 0.16 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 10.00 | 0.65 | 0.85 | 0.80 | % | 8 | 0 | 0.69 | 0.51 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 11.00 | 0.35 | 0.50 | % | 0 | 0 | 0.68 | 0.34 | 0.17 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 12.00 | 0.15 | 0.30 | % | 0 | 0 | 0.71 | 0.21 | 0.13 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 13.00 | 0.05 | 0.20 | % | 0 | 0 | 0.74 | 0.14 | 0.09 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.08 | 0.06 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.89 | 0.03 | 0.03 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 7.00 | 0.10 | 0.20 | % | 0 | 0 | 0.84 | -0.06 | 0.07 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 8.00 | 0.25 | 0.35 | % | 0 | 0 | 0.80 | -0.16 | 0.12 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 9.00 | 0.50 | 0.60 | % | 0 | 0 | 0.74 | -0.31 | 0.16 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 10.00 | 0.95 | 1.15 | 1.05 | % | 4 | 0 | 0.71 | -0.49 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 11.00 | 1.60 | 1.90 | 1.75 | % | 1 | 0 | 0.72 | -0.66 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 12.00 | 2.10 | 2.70 | % | 0 | 0 | 1.00 | -0.79 | 0.13 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 13.00 | 2.95 | 3.80 | % | 0 | 0 | 1.13 | -0.86 | 0.09 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 14.00 | 3.70 | 4.80 | % | 0 | 0 | 1.38 | -0.92 | 0.06 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 4.30 | 6.30 | % | 0 | 0 | 1.98 | -0.97 | 0.03 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 16.00 | 5.00 | 7.60 | % | 0 | 0 | 2.37 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 17.00 | 6.00 | 8.80 | % | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 18.00 | 6.90 | 9.90 | % | 0 | 0 | 2.86 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 19.00 | 7.90 | 11.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 9.10 | 11.80 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 21.00 | 9.90 | 12.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |