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 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 2.00 | 6.70 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 3.00 | 5.70 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 4.00 | 4.70 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 4.50 | 4.20 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 5.00 | 3.70 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 5.50 | 3.20 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 6.00 | 2.70 | 5.70 | 4.17 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 6.50 | 2.30 | 5.20 | 3.77 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 7.00 | 1.80 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 1 | 8.21 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 7.50 | 1.30 | 3.70 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 8.00 | 0.80 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 3 | 6.50 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 8.50 | 0.65 | 1.65 | 2.05 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.03 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 9.00 | 0.75 | 1.10 | 1.00 | 0.00 | 0.00% | 28 | 625 | 1.30 | 0.89 | 0.28 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 9.50 | 0.50 | 0.65 | 0.34 | -0.17 | -33.34% | 21 | 211 | 1.15 | 0.72 | 0.45 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 443 | 442 | 0.80 | 0.47 | 0.54 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 23 | 102 | 0.82 | 0.23 | 0.41 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 230 | 0.94 | 0.09 | 0.21 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.21 | 0.03 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.74 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.68 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 129 | 1.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 3 | 6.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:59 PM EST |
| 15.50 | 0.00 | 1.35 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 18.50 | 0.00 | 0.70 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 19.50 | 0.00 | 0.70 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 12:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 21 | 7.68 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 108 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 50 | 4 | 1.56 | 0.00 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 9.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 22 | 42 | 1.02 | -0.11 | 0.28 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | -0.12 | -48.00% | 26 | 341 | 0.86 | -0.28 | 0.45 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.00 | 0.25 | 0.40 | 0.45 | -0.04 | -8.17% | 18 | 395 | 0.87 | -0.53 | 0.54 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.50 | 0.65 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 467 | 0.80 | -0.77 | 0.41 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 11.00 | 1.00 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 218 | 2.17 | -0.91 | 0.21 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 11.50 | 0.50 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 10 | 3.00 | -0.97 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 12.00 | 1.05 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 56 | 5.21 | -0.99 | 0.02 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 12.50 | 2.00 | 3.80 | % | 0 | 0 | 5.56 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 13.00 | 2.40 | 4.30 | 5.55 | 0.00 | 0.00% | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:58:59 PM EST |
| 13.50 | 2.30 | 5.60 | % | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 14.00 | 2.80 | 6.10 | % | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 14.50 | 3.30 | 6.00 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 15.00 | 3.80 | 7.10 | % | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 15.50 | 4.10 | 7.60 | % | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 16.00 | 4.60 | 8.10 | % | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 16.50 | 5.10 | 8.60 | % | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.00 | 5.60 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 17.50 | 6.10 | 9.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 18.00 | 6.80 | 10.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 18.50 | 7.30 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 19.00 | 7.80 | 11.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 19.50 | 8.30 | 11.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 20.00 | 8.80 | 12.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 20.50 | 9.30 | 12.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 21.00 | 9.80 | 13.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 21.50 | 10.10 | 13.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 22.00 | 10.80 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |