Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $16.86 as of 5/6/2024 7:39:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 5.00 | 10.00 | 14.10 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 6.00 | 9.00 | 13.10 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 7.00 | 8.00 | 12.10 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 8.00 | 7.00 | 11.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 9.00 | 6.80 | 10.10 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 10.00 | 5.00 | 9.20 | % | 0 | 0 | 2.98 | 0.99 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 11.00 | 4.10 | 8.20 | % | 0 | 0 | 2.62 | 0.97 | 0.02 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 12.00 | 2.95 | 6.80 | % | 0 | 0 | 1.59 | 0.93 | 0.03 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 13.00 | 2.95 | 4.80 | % | 0 | 0 | 0.82 | 0.88 | 0.05 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 14.00 | 2.85 | 4.00 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.82 | 0.07 | -0.02 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 15.00 | 1.55 | 2.85 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.74 | 0.09 | -0.02 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 16.00 | 1.70 | 2.85 | 1.76 | 0.00 | 0.00% | 0 | 41 | 0.67 | 0.64 | 0.11 | -0.02 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 17.00 | 0.75 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.52 | 0.12 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 18.00 | 0.60 | 1.35 | 1.02 | 0.00 | 0.00% | 0 | 47 | 0.65 | 0.41 | 0.11 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 19.00 | 0.30 | 1.00 | 0.51 | 0.00 | 0.00% | 0 | 93 | 0.64 | 0.31 | 0.10 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 20.00 | 0.15 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 40 | 0.64 | 0.22 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 21.00 | 0.10 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.16 | 0.07 | -0.01 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 22.00 | 0.05 | 0.85 | % | 0 | 0 | 0.65 | 0.11 | 0.06 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 23.00 | 0.05 | 0.75 | % | 0 | 0 | 0.66 | 0.08 | 0.04 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 24.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.03 | 0.02 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.02 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | -0.01 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 11.00 | 0.05 | 0.75 | % | 0 | 0 | 1.45 | -0.03 | 0.02 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.07 | 0.03 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | -0.12 | 0.05 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 14.00 | 0.10 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.18 | 0.07 | -0.02 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 15.00 | 0.20 | 0.90 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.26 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 16.00 | 0.55 | 1.20 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.36 | 0.11 | -0.02 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 17.00 | 1.10 | 1.50 | % | 0 | 0 | 0.64 | -0.48 | 0.12 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 18.00 | 1.00 | 2.10 | % | 0 | 0 | 0.62 | -0.59 | 0.11 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 19.00 | 2.00 | 3.20 | % | 0 | 0 | 0.92 | -0.69 | 0.10 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 20.00 | 2.80 | 4.30 | % | 0 | 0 | 0.67 | -0.78 | 0.09 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 21.00 | 4.10 | 5.30 | % | 0 | 0 | 0.50 | -0.84 | 0.07 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 22.00 | 4.50 | 6.50 | % | 0 | 0 | 1.40 | -0.89 | 0.06 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 23.00 | 4.00 | 8.30 | % | 0 | 0 | 1.86 | -0.92 | 0.04 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 24.00 | 5.00 | 9.20 | % | 0 | 0 | 2.01 | -0.94 | 0.03 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 25.00 | 6.10 | 10.20 | % | 0 | 0 | 2.05 | -0.97 | 0.02 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 26.00 | 7.10 | 11.20 | % | 0 | 0 | 1.93 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 30.00 | 11.10 | 15.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |