Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $8.64 as of 4/1/2025 6:08:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.00 | 6.00 | 4.96 | 0.00 | 0.00% | 0 | 1 | 9.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 4.50 | 3.80 | 5.50 | 4.25 | 0.00 | 0.00% | 0 | 1 | 8.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 5.00 | 3.40 | 5.00 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 5.50 | 3.10 | 4.50 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 6.00 | 2.60 | 4.00 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 6.50 | 2.15 | 3.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 7.00 | 1.65 | 1.85 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 7.50 | 1.15 | 1.40 | 1.24 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.99 | 0.10 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 8.00 | 0.75 | 0.85 | 0.73 | -1.62 | -68.94% | 20 | 2 | 1.00 | 0.89 | 0.32 | -0.02 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 8.50 | 0.35 | 0.45 | 0.35 | +0.02 | +6.07% | 534 | 8 | 0.86 | 0.66 | 0.60 | -0.04 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 249 | 629 | 0.82 | 0.34 | 0.60 | -0.04 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 126 | 0.87 | 0.12 | 0.32 | -0.02 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 386 | 1.20 | 0.03 | 0.10 | -0.01 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 10.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 295 | 1.50 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 512 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.25 | 0.25 | +0.23 | +1,150.00% | 10 | 98 | 2.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 217 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 68 | 4.36 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 33 | 4.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 13 | 4.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 7 | 6.10 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 6.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.65 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.65 | % | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.85 | % | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.85 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.85 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.01 | 0.10 | 0.00 | 3/6/2025 | 4/1/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 8 | 16 | 1.14 | -0.11 | 0.32 | -0.02 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 8.50 | 0.10 | 0.20 | 0.20 | -0.03 | -13.05% | 542 | 261 | 0.79 | -0.34 | 0.60 | -0.04 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 9.00 | 0.35 | 0.45 | 0.46 | +0.01 | +2.23% | 30 | 271 | 0.75 | -0.66 | 0.60 | -0.04 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 9.50 | 0.75 | 0.85 | 0.89 | +0.24 | +36.93% | 36 | 374 | 0.92 | -0.88 | 0.32 | -0.02 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 10.00 | 1.20 | 1.35 | 1.41 | 0.00 | 0.00% | 0 | 708 | 1.26 | -0.97 | 0.10 | -0.01 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 10.50 | 1.65 | 1.80 | 1.61 | 0.00 | 0.00% | 0 | 24 | 1.56 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 11.00 | 2.15 | 3.50 | 2.41 | +0.18 | +8.08% | 10 | 75 | 2.16 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 11.50 | 2.70 | 4.00 | 1.77 | 0.00 | 0.00% | 0 | 4 | 2.72 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:47 PM EST |
| 12.00 | 3.20 | 4.50 | 2.77 | 0.00 | 0.00% | 0 | 11 | 3.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 12.50 | 2.95 | 5.00 | 2.31 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:47 PM EST |
| 13.00 | 4.10 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/1/2025 3:59:47 PM EST |
| 13.50 | 4.60 | 5.40 | 3.00 | 0.00 | 0.00% | 0 | 4 | 3.98 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:47 PM EST |
| 14.00 | 5.10 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:47 PM EST |
| 14.50 | 5.60 | 7.00 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 15.00 | 6.20 | 7.50 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 15.50 | 5.80 | 8.00 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 16.00 | 7.20 | 8.50 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 16.50 | 7.70 | 9.00 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 17.00 | 8.20 | 9.50 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 17.50 | 8.60 | 10.00 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.00 | 9.10 | 10.50 | % | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 18.50 | 9.60 | 11.00 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.00 | 9.30 | 11.50 | % | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 19.50 | 9.90 | 12.00 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 20.00 | 11.10 | 12.50 | % | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |