Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $22.65 as of 12/12/2025 9:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.80 | 11.00 | 9.40 | % | 0.67 | 0 | 0 | 2.33 | 0.93 | 0.02 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 15.00 | 6.20 | 10.10 | 8.15 | % | 0.54 | 0 | 0 | 2.16 | 0.90 | 0.02 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 16.00 | 5.70 | 8.90 | 7.30 | 7.74 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.85 | 0.87 | 0.02 | -0.03 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 17.00 | 4.60 | 8.30 | 6.45 | 6.40 | -0.60 | -8.58% | 0.38 | 3 | 2 | 1.84 | 0.84 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 18.00 | 5.20 | 6.30 | 5.75 | 6.10 | -0.06 | -0.98% | 0.32 | 3 | 1 | 0.94 | 0.80 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 19.00 | 4.50 | 5.50 | 5.00 | 4.71 | % | 0.26 | 2 | 0 | 0.93 | 0.76 | 0.04 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 20.00 | 3.80 | 4.70 | 4.25 | 4.16 | % | 0.21 | 2 | 0 | 0.89 | 0.71 | 0.04 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 21.00 | 3.20 | 3.90 | 3.55 | 5.03 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.85 | 0.66 | 0.04 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 22.00 | 2.70 | 5.00 | 3.85 | 3.97 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.13 | 0.62 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 23.00 | 2.30 | 2.85 | 2.58 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.85 | 0.57 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 24.00 | 1.80 | 2.40 | 2.10 | 2.25 | -0.25 | -10.00% | 0.09 | 3 | 20 | 0.83 | 0.52 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 25.00 | 1.55 | 2.05 | 1.80 | 2.75 | % | 0.07 | 3 | 0 | 0.85 | 0.47 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 26.00 | 0.35 | 3.50 | 1.93 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.96 | 0.43 | 0.05 | -0.04 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 27.00 | 1.05 | 3.30 | 2.18 | 1.45 | -0.70 | -32.56% | 0.08 | 150 | 277 | 1.15 | 0.39 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 28.00 | 0.85 | 1.90 | 1.38 | % | 0.05 | 0 | 0 | 0.97 | 0.35 | 0.05 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 29.00 | 0.05 | 2.90 | 1.48 | 1.25 | % | 0.05 | 19 | 0 | 0.98 | 0.31 | 0.04 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 30.00 | 0.40 | 1.00 | 0.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.84 | 0.28 | 0.04 | -0.03 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 31.00 | 0.35 | 2.70 | 1.53 | % | 0.05 | 0 | 0 | 1.19 | 0.25 | 0.04 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 32.00 | 0.25 | 2.05 | 1.15 | % | 0.04 | 0 | 0 | 1.11 | 0.23 | 0.04 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 33.00 | 0.05 | 1.60 | 0.83 | % | 0.03 | 0 | 0 | 0.97 | 0.20 | 0.03 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 34.00 | 0.15 | 0.65 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.18 | 0.03 | -0.03 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 1.02 | 0.16 | 0.03 | -0.02 | 12/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.05 | 1.85 | 0.95 | % | 0.07 | 0 | 0 | 1.46 | -0.07 | 0.02 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | -0.10 | 0.02 | -0.02 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 16.00 | 0.15 | 1.00 | 0.58 | % | 0.04 | 0 | 0 | 1.02 | -0.13 | 0.02 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 17.00 | 0.45 | 1.25 | 0.85 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.08 | -0.16 | 0.03 | -0.03 | 12/5/2025 | 12/12/2025 3:59:55 PM EST |
| 18.00 | 0.45 | 1.15 | 0.80 | % | 0.04 | 0 | 0 | 0.92 | -0.20 | 0.03 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 19.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.25 | -20.00% | 0.06 | 2 | 1 | 0.92 | -0.24 | 0.04 | -0.04 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 20.00 | 1.20 | 1.80 | 1.50 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.94 | -0.29 | 0.04 | -0.04 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 21.00 | 1.60 | 2.25 | 1.93 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.94 | -0.34 | 0.04 | -0.04 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 22.00 | 1.65 | 4.20 | 2.93 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | -0.38 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 23.00 | 2.35 | 4.70 | 3.53 | 2.76 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.14 | -0.43 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 24.00 | 2.95 | 4.00 | 3.48 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -0.48 | 0.05 | -0.04 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 25.00 | 3.60 | 4.90 | 4.25 | 3.34 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | -0.53 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 26.00 | 4.30 | 5.80 | 5.05 | 3.99 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.00 | -0.57 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 27.00 | 4.90 | 6.50 | 5.70 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.97 | -0.61 | 0.05 | -0.04 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 28.00 | 5.80 | 7.50 | 6.65 | 5.94 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.03 | -0.65 | 0.05 | -0.04 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 29.00 | 5.00 | 8.70 | 6.85 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.49 | -0.69 | 0.04 | -0.04 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 30.00 | 5.80 | 9.50 | 7.65 | 7.54 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.50 | -0.72 | 0.04 | -0.03 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 31.00 | 6.70 | 10.40 | 8.55 | 6.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.54 | -0.75 | 0.04 | -0.03 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 32.00 | 7.60 | 11.30 | 9.45 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.57 | -0.77 | 0.04 | -0.03 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 33.00 | 8.90 | 12.00 | 10.45 | % | 0.32 | 0 | 0 | 1.53 | -0.80 | 0.03 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 34.00 | 9.80 | 13.60 | 11.70 | % | 0.34 | 0 | 0 | 1.80 | -0.82 | 0.03 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 35.00 | 10.80 | 14.40 | 12.60 | % | 0.36 | 0 | 0 | 1.79 | -0.84 | 0.03 | -0.02 | 12/12/2025 3:59:55 PM EST |