Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $13.03 as of 7/8/2025 3:20:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.50 | 12.40 | 10.95 | % | 3.65 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.00 | 8.50 | 11.40 | 9.95 | % | 2.49 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.00 | 7.50 | 10.40 | 8.95 | % | 1.79 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 6.50 | 9.40 | 7.95 | % | 1.32 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.00 | 5.50 | 8.40 | 6.95 | % | 0.99 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 8.00 | 4.50 | 7.40 | 5.95 | % | 0.74 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 9.00 | 3.50 | 6.10 | 4.80 | % | 0.53 | 0 | 0 | 2.50 | 0.94 | 0.04 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 10.00 | 2.85 | 4.10 | 3.48 | % | 0.35 | 0 | 0 | 1.31 | 0.88 | 0.06 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 11.00 | 2.15 | 3.10 | 2.63 | % | 0.24 | 0 | 0 | 1.05 | 0.80 | 0.09 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 12.00 | 1.65 | 2.00 | 1.83 | % | 0.15 | 0 | 0 | 0.66 | 0.69 | 0.11 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 13.00 | 1.00 | 1.40 | 1.20 | % | 0.09 | 0 | 0 | 0.62 | 0.56 | 0.13 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 14.00 | 0.70 | 1.10 | 0.90 | 0.95 | +0.30 | +46.16% | 0.06 | 101 | 10 | 0.68 | 0.42 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.12 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 16.00 | 0.20 | 0.70 | 0.45 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.59 | 0.22 | 0.10 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.22 | % | 0.01 | 4 | 0 | 0.61 | 0.15 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 18.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.06 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.07 | 0.04 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.39 | 0.03 | 0.03 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.41 | 0.02 | 0.02 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 9.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.86 | -0.06 | 0.04 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | % | 0.03 | 0 | 0 | 0.82 | -0.12 | 0.06 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 11.00 | 0.10 | 0.55 | 0.33 | % | 0.03 | 0 | 0 | 0.63 | -0.20 | 0.09 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 12.00 | 0.40 | 0.80 | 0.60 | 0.72 | -0.18 | -20.00% | 0.05 | 14 | 7 | 0.61 | -0.31 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 0.90 | 1.75 | 1.33 | % | 0.10 | 0 | 0 | 0.76 | -0.44 | 0.13 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 14.00 | 1.45 | 2.30 | 1.88 | 1.55 | % | 0.13 | 155 | 0 | 0.73 | -0.58 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 15.00 | 2.25 | 2.60 | 2.43 | % | 0.16 | 0 | 0 | 0.65 | -0.70 | 0.12 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 16.00 | 2.80 | 3.60 | 3.20 | 3.10 | % | 0.20 | 2 | 0 | 0.60 | -0.78 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 17.00 | 3.60 | 4.50 | 4.05 | 3.60 | % | 0.24 | 2 | 0 | 0.87 | -0.85 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 18.00 | 4.40 | 5.50 | 4.95 | % | 0.28 | 0 | 0 | 1.05 | -0.89 | 0.06 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 19.00 | 5.20 | 6.70 | 5.95 | % | 0.31 | 0 | 0 | 1.22 | -0.93 | 0.04 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.00 | 5.80 | 8.10 | 6.95 | % | 0.35 | 0 | 0 | 1.51 | -0.97 | 0.03 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 21.00 | 6.50 | 9.30 | 7.90 | % | 0.38 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 22.00 | 7.40 | 10.50 | 8.95 | % | 0.41 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 23.00 | 8.40 | 11.60 | 10.00 | % | 0.43 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST |