Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $14.50 as of 4/26/2024 3:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 13.60 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.00 | 12.50 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.50 | 12.00 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 2.00 | 11.30 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 2.50 | 11.70 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 3.00 | 11.90 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 3.50 | 11.40 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 4.00 | 10.90 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 4.50 | 9.00 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.00 | 9.90 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.50 | 9.30 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 6.00 | 7.30 | 10.00 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 6.50 | 7.10 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 7.00 | 8.00 | 10.30 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 7.50 | 7.50 | 9.80 | % | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 8.00 | 7.00 | 9.30 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 8.50 | 6.50 | 8.80 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 9.00 | 6.10 | 8.30 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 9.50 | 5.20 | 7.50 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 10.00 | 3.70 | 7.30 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 10.50 | 3.30 | 6.80 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 11.00 | 4.10 | 6.30 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 11.50 | 3.60 | 5.80 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.00 | 3.10 | 3.30 | % | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.50 | 2.60 | 4.60 | % | 0 | 0 | 4.09 | 0.98 | 0.03 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 13.00 | 2.10 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.95 | 0.07 | -0.01 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 13.50 | 1.70 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.90 | 0.12 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 1.25 | 1.40 | 1.35 | +0.56 | +70.89% | 36 | 145 | 0.67 | 0.82 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.50 | 0.85 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 61 | 0.66 | 0.71 | 0.26 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.55 | 0.65 | 0.61 | +0.28 | +84.85% | 80 | 201 | 0.61 | 0.57 | 0.31 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.50 | 0.35 | 0.45 | 0.35 | +0.08 | +29.63% | 118 | 199 | 0.61 | 0.42 | 0.31 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 116 | 202 | 0.63 | 0.29 | 0.26 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 16.50 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 123 | 107 | 0.67 | 0.19 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 38 | 277 | 0.71 | 0.12 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 3 | 20 | 0.84 | 0.06 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.95 | 0.04 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 18.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.01 | 0.03 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 228 | 1.50 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 19.50 | 0.00 | 1.25 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 92 | 2.21 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 21.50 | 0.00 | 1.00 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.31 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 3.18 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.50 | 0.00 | 0.65 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.65 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.65 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 15 | 3.02 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.25 | 0.05 | -0.11 | -68.75% | 12 | 1 | 1.46 | -0.02 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 45 | 0.93 | -0.05 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 13.50 | 0.05 | 0.15 | 0.07 | -0.13 | -65.00% | 1 | 13 | 0.75 | -0.10 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | -0.22 | -62.86% | 9 | 181 | 0.63 | -0.18 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | -0.35 | -58.34% | 51 | 305 | 0.63 | -0.29 | 0.26 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | -0.45 | -50.00% | 54 | 4,041 | 0.64 | -0.43 | 0.31 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.50 | 0.65 | 0.75 | 0.60 | -0.25 | -29.42% | 140 | 21 | 0.62 | -0.58 | 0.31 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 1.00 | 1.10 | 1.05 | -0.70 | -40.00% | 82 | 52 | 0.63 | -0.71 | 0.26 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 16.50 | 1.40 | 2.05 | 1.31 | -0.09 | -6.43% | 115 | 90 | 0.63 | -0.81 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 1.85 | 2.55 | 1.91 | +0.25 | +15.06% | 48 | 112 | 0.63 | -0.88 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 2.30 | 3.00 | % | 0 | 0 | 1.75 | -0.94 | 0.09 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 18.00 | 2.50 | 4.80 | 3.56 | 0.00 | 0.00% | 0 | 86 | 1.02 | -0.96 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 18.50 | 3.20 | 5.20 | % | 0 | 0 | 3.57 | -0.99 | 0.03 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.00 | 3.70 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 449 | 3.48 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 19.50 | 4.20 | 6.20 | 3.69 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 4.70 | 6.10 | 4.06 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 20.50 | 5.10 | 7.20 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 21.00 | 5.70 | 7.70 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 21.50 | 6.20 | 8.20 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.00 | 6.70 | 8.70 | 3.95 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 7.00 | 9.20 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 23.00 | 7.70 | 9.70 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 23.50 | 8.20 | 10.20 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 24.00 | 8.70 | 10.70 | 4.20 | 0.00 | 0.00% | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 24.50 | 9.20 | 11.20 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 9.50 | 11.70 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 26.00 | 10.70 | 12.70 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 27.00 | 11.70 | 13.70 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 28.00 | 12.70 | 14.70 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 29.00 | 13.70 | 15.70 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 14.60 | 16.70 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 19.70 | 21.70 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |