Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $12.71 as of 7/11/2025 8:15:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.40 | 13.30 | 12.35 | % | 12.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.00 | 10.40 | 12.20 | 11.30 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 9.40 | 11.20 | 10.30 | % | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.00 | 7.90 | 10.20 | 9.05 | 6.70 | 0.00 | 0.00% | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:48 PM EST |
| 5.00 | 7.40 | 9.20 | 8.30 | 5.55 | 0.00 | 0.00% | 1.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 6.90 | 8.70 | 7.80 | % | 1.42 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 6.40 | 8.20 | 7.30 | 6.40 | 0.00 | 0.00% | 1.22 | 0 | 2 | 8.47 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 5.40 | 7.70 | 6.55 | % | 1.01 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 5.60 | 6.00 | 5.80 | 7.00 | 0.00 | 0.00% | 0.83 | 0 | 98 | 3.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 4.90 | 6.70 | 5.80 | % | 0.77 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 4.10 | 6.20 | 5.15 | 4.30 | 0.00 | 0.00% | 0.64 | 0 | 52 | 6.06 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 2.90 | 5.80 | 4.35 | % | 0.51 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 2.95 | 5.30 | 4.13 | 3.86 | 0.00 | 0.00% | 0.46 | 0 | 201 | 5.30 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 2.90 | 4.80 | 3.85 | 1.28 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 2.40 | 3.60 | 3.00 | 3.40 | -0.55 | -13.93% | 0.30 | 1 | 854 | 2.73 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 1.40 | 2.65 | 2.03 | 2.33 | -0.34 | -12.74% | 0.19 | 8 | 8 | 3.48 | 0.98 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 1.65 | 1.90 | 1.78 | 2.21 | -0.80 | -26.58% | 0.16 | 3 | 454 | 1.11 | 0.93 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 0.95 | 1.75 | 1.35 | 1.78 | +0.38 | +27.15% | 0.12 | 75 | 31 | 1.52 | 0.86 | 0.18 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.60 | 1.00 | 0.80 | 1.03 | -0.87 | -45.79% | 0.07 | 20 | 825 | 0.65 | 0.75 | 0.27 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.30 | 1.10 | 0.70 | 0.53 | -0.88 | -62.42% | 0.06 | 9 | 299 | 0.46 | 0.60 | 0.35 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.69 | -62.73% | 0.03 | 153 | 1,471 | 0.70 | 0.42 | 0.37 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.60 | -75.00% | 0.01 | 24 | 185 | 0.63 | 0.26 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.37 | -82.23% | 0.01 | 41 | 459 | 0.73 | 0.15 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.18 | -78.27% | 0.01 | 43 | 215 | 0.76 | 0.09 | 0.14 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.13 | -81.25% | 0.01 | 4 | 1,060 | 1.10 | 0.04 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.46 | 0.01 | 0.03 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.49 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.60 | 0.80 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 1.60 | 0.80 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 118 | 8.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 1.60 | 0.80 | % | 0.15 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 1.60 | 0.80 | % | 0.12 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 2,251 | 2.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 5,201 | 5.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 100 | 2,500 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 1.15 | -0.01 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.30 | -85.72% | 0.01 | 2 | 6 | 1.15 | -0.02 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 330 | 0.77 | -0.07 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.16 | +0.01 | +6.67% | 0.01 | 11 | 35 | 0.66 | -0.14 | 0.18 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 27 | 481 | 0.61 | -0.25 | 0.27 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.15 | 0.60 | 0.38 | 0.32 | +0.07 | +28.00% | 0.03 | 93 | 182 | 0.73 | -0.40 | 0.35 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.75 | +0.60 | +400.00% | 0.05 | 201 | 1,214 | 0.70 | -0.58 | 0.37 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 0.90 | 1.10 | 1.00 | 0.75 | +0.50 | +200.00% | 0.07 | 127 | 146 | 0.72 | -0.74 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.90 | 2.10 | 1.50 | 1.09 | +0.60 | +122.45% | 0.11 | 7 | 86 | 1.19 | -0.85 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 1.05 | 3.20 | 2.13 | % | 0.15 | 0 | 0 | 1.30 | -0.91 | 0.14 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 15.00 | 0.90 | 4.10 | 2.50 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.47 | -0.96 | 0.07 | -0.01 | 4/28/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 1.40 | 3.90 | 2.65 | % | 0.17 | 0 | 0 | 2.31 | -0.99 | 0.03 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 16.00 | 1.95 | 4.70 | 3.33 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.95 | -1.00 | 0.01 | 0.00 | 4/29/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 2.35 | 5.80 | 4.08 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 3.30 | 7.20 | 5.25 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 4.30 | 8.20 | 6.25 | 9.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 5.30 | 9.20 | 7.25 | % | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 21.00 | 6.30 | 9.80 | 8.05 | % | 0.38 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 7.20 | 10.80 | 9.00 | 12.50 | 0.00 | 0.00% | 0.41 | 0 | 25 | 4.64 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 8.20 | 11.60 | 9.90 | % | 0.43 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 9.20 | 12.60 | 10.90 | % | 0.45 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 10.20 | 13.40 | 11.80 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 22 | 4.84 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:48 PM EST |