Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $15.15 as of 4/29/2024 12:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 5.00 | 9.70 | 13.00 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 6.00 | 10.10 | 12.00 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 7.00 | 9.30 | 10.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 8.00 | 8.30 | 9.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 9.00 | 7.20 | 9.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 10.00 | 6.20 | 8.00 | % | 0 | 0 | 2.60 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 11.00 | 5.20 | 6.70 | % | 0 | 0 | 2.35 | 0.96 | 0.02 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 12.00 | 4.40 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.92 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 12:59:02 PM EST |
| 13.00 | 3.60 | 3.80 | % | 0 | 0 | 0.80 | 0.86 | 0.05 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 14.00 | 2.85 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.78 | 0.07 | -0.02 | 4/12/2024 | 4/29/2024 12:59:02 PM EST |
| 15.00 | 2.15 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 61 | 0.72 | 0.69 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 16.00 | 1.55 | 1.70 | 1.25 | +0.25 | +25.00% | 2 | 47 | 0.81 | 0.58 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 17.00 | 1.10 | 1.20 | 0.90 | +0.20 | +28.58% | 4 | 88 | 0.70 | 0.46 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 18.00 | 0.75 | 0.85 | 0.79 | +0.22 | +38.60% | 11 | 59 | 0.69 | 0.35 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 19.00 | 0.50 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.71 | 0.26 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 20.00 | 0.30 | 0.40 | 0.30 | +0.09 | +42.86% | 38 | 26 | 0.72 | 0.19 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 21.00 | 0.20 | 0.30 | % | 0 | 0 | 0.72 | 0.14 | 0.07 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.11 | 0.05 | -0.01 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |
| 23.00 | 0.10 | 0.15 | 0.05 | % | 1 | 0 | 0.76 | 0.08 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:59:02 PM EST | |
| 24.00 | 0.05 | 0.15 | % | 0 | 0 | 0.79 | 0.06 | 0.03 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 25.00 | 0.05 | 0.95 | % | 0 | 0 | 1.17 | 0.03 | 0.02 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 12:59:02 PM EST |
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.86 | -0.04 | 0.02 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.08 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 13.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 144 | 0.78 | -0.14 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 14.00 | 0.40 | 0.55 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.22 | 0.07 | -0.02 | 4/19/2024 | 4/29/2024 12:59:02 PM EST |
| 15.00 | 0.70 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.73 | -0.31 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 16.00 | 1.10 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.42 | 0.11 | -0.02 | 4/23/2024 | 4/29/2024 12:59:02 PM EST |
| 17.00 | 1.60 | 1.75 | 2.30 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.54 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 18.00 | 2.25 | 2.40 | 2.95 | 0.00 | 0.00% | 0 | 29 | 0.71 | -0.65 | 0.11 | -0.02 | 4/23/2024 | 4/29/2024 12:59:02 PM EST |
| 19.00 | 3.00 | 3.20 | 4.36 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.74 | 0.10 | -0.02 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 20.00 | 3.80 | 4.00 | 3.97 | % | 1 | 0 | 0.54 | -0.81 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:02 PM EST | |
| 21.00 | 4.70 | 4.90 | % | 0 | 0 | 0.72 | -0.86 | 0.07 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 22.00 | 5.30 | 5.90 | 5.83 | % | 2 | 0 | 0.89 | -0.89 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:59:02 PM EST | |
| 23.00 | 6.50 | 6.80 | % | 0 | 0 | 0.98 | -0.92 | 0.04 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 24.00 | 7.30 | 9.70 | % | 0 | 0 | 2.22 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 25.00 | 8.50 | 10.60 | % | 0 | 0 | 2.26 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 26.00 | 9.50 | 10.80 | % | 0 | 0 | 1.91 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 27.00 | 10.50 | 12.50 | % | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 30.00 | 13.50 | 15.40 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 35.00 | 18.50 | 20.60 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST |