Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $11.06 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.00 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 7.50 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 6.50 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 5.00 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 4.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 4.00 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 3.90 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 3.10 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 2.60 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 3.10 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 3.00 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 2.50 | 3.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.50 | 2.05 | 3.00 | % | 0 | 0 | 2.56 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 1.65 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 19 | 1.82 | 0.99 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 1.15 | 1.40 | % | 0 | 0 | 1.40 | 0.95 | 0.14 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 0.80 | 0.90 | 0.77 | +0.42 | +120.00% | 223 | 223 | 0.87 | 0.85 | 0.32 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 528 | 419 | 0.73 | 0.67 | 0.51 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 0.10 | 0.20 | 0.16 | +0.10 | +166.67% | 661 | 399 | 0.75 | 0.40 | 0.54 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 48 | 108 | 1.02 | 0.16 | 0.32 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.11 | 0.04 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.68 | 0.01 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 7 | 134 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 39 | 3.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 163 | 3.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 292 | 2.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 16.50 | 0.00 | 0.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 291 | 4.45 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 6 | 4.67 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 117 | 4.88 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 18.50 | 0.00 | 0.55 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 385 | 5.27 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 19.50 | 0.00 | 0.55 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 128 | 5.64 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 20.50 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 5 | 5.81 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 21.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,716 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 23.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:49 PM EST |
| 24.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.80 | % | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.55 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.95 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.56 | -0.01 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 273 | 1.47 | -0.05 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 16 | 222 | 0.97 | -0.15 | 0.32 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 11.50 | 0.10 | 0.20 | 0.35 | -0.20 | -36.37% | 210 | 591 | 0.87 | -0.33 | 0.51 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.00 | 0.35 | 0.45 | 0.70 | -0.30 | -30.00% | 8 | 185 | 0.81 | -0.60 | 0.54 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.60 | 0.85 | 1.33 | 0.00 | 0.00% | 0 | 51 | 0.59 | -0.84 | 0.32 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 13.00 | 1.05 | 1.35 | 1.82 | +0.59 | +47.97% | 1 | 94 | 1.83 | -0.96 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 13.50 | 1.65 | 1.80 | 1.85 | -0.55 | -22.92% | 40 | 62 | 1.48 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 2.10 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 156 | 2.29 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 14.50 | 2.60 | 4.90 | 3.04 | 0.00 | 0.00% | 0 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 2.45 | 3.30 | 3.43 | -1.41 | -29.14% | 13 | 51 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 3.50 | 5.00 | 3.42 | 0.00 | 0.00% | 0 | 6 | 4.90 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 16.00 | 4.10 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 7 | 4.82 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 16.50 | 3.40 | 5.60 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 3.60 | 6.10 | 2.25 | 0.00 | 0.00% | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 4.30 | 7.10 | % | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 6.10 | 7.10 | 2.71 | 0.00 | 0.00% | 0 | 10 | 4.95 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 18.50 | 6.40 | 8.80 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 6.90 | 8.10 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 19.50 | 7.40 | 9.10 | % | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 8.10 | 10.20 | 7.36 | 0.00 | 0.00% | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 20.50 | 7.10 | 10.10 | % | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 21.00 | 9.00 | 10.20 | % | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 21.50 | 9.60 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.00 | 8.70 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 9.40 | 13.50 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 23.00 | 11.00 | 12.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 23.50 | 10.30 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 24.00 | 10.90 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 24.50 | 12.40 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 11.80 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 26.00 | 12.80 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.00 | 13.70 | 17.90 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 16.70 | 21.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 21.90 | 26.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |