Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $22.65 as of 12/15/2025 1:12:59 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 | 7.20 | 11.20 | 9.20 | % | 0.66 | 0 | 0 | 2.34 | 0.94 | 0.02 | -0.01 | 12/15/2025 11:59:06 AM EST | |||
| 15.00 | 7.30 | 8.80 | 8.05 | % | 0.54 | 0 | 0 | 1.41 | 0.91 | 0.02 | -0.01 | 12/15/2025 11:59:06 AM EST | |||
| 16.00 | 6.40 | 7.90 | 7.15 | % | 0.45 | 0 | 0 | 1.31 | 0.88 | 0.03 | -0.01 | 12/15/2025 11:59:06 AM EST | |||
| 17.00 | 5.50 | 7.10 | 6.30 | 8.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.26 | 0.85 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 11:59:06 AM EST |
| 18.00 | 4.80 | 6.40 | 5.60 | % | 0.31 | 0 | 0 | 1.23 | 0.80 | 0.04 | -0.02 | 12/15/2025 11:59:06 AM EST | |||
| 19.00 | 4.00 | 5.70 | 4.85 | % | 0.26 | 0 | 0 | 0.84 | 0.76 | 0.04 | -0.02 | 12/15/2025 11:59:06 AM EST | |||
| 20.00 | 3.50 | 4.90 | 4.20 | % | 0.21 | 0 | 0 | 0.86 | 0.71 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 21.00 | 2.80 | 4.60 | 3.70 | % | 0.18 | 0 | 0 | 0.89 | 0.65 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 22.00 | 2.30 | 4.10 | 3.20 | % | 0.15 | 0 | 0 | 0.90 | 0.60 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 23.00 | 1.90 | 3.70 | 2.80 | % | 0.12 | 0 | 0 | 0.91 | 0.55 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 24.00 | 1.55 | 3.30 | 2.43 | 2.34 | % | 0.10 | 1 | 0 | 0.92 | 0.49 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 11:59:06 AM EST | |
| 25.00 | 1.45 | 2.10 | 1.78 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | 0.45 | 0.05 | -0.03 | 12/11/2025 | 12/15/2025 11:59:06 AM EST |
| 26.00 | 1.50 | 1.80 | 1.65 | % | 0.06 | 0 | 0 | 0.96 | 0.40 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 27.00 | 1.20 | 1.70 | 1.45 | % | 0.05 | 0 | 0 | 0.94 | 0.36 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 28.00 | 1.00 | 1.35 | 1.18 | % | 0.04 | 0 | 0 | 0.99 | 0.33 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 29.00 | 0.85 | 2.50 | 1.68 | % | 0.06 | 0 | 0 | 1.19 | 0.29 | 0.04 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 30.00 | 0.50 | 1.05 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.93 | 0.27 | 0.04 | -0.03 | 12/12/2025 | 12/15/2025 11:59:06 AM EST |
| 31.00 | 0.55 | 0.95 | 0.75 | % | 0.02 | 0 | 0 | 1.00 | 0.24 | 0.04 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 32.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.24 | 0.04 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 33.00 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 0 | 0.97 | 0.20 | 0.03 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 34.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.19 | 0.03 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 35.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.17 | 0.03 | -0.02 | 12/15/2025 11:59:06 AM 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 | 1.15 | 0.60 | % | 0.04 | 0 | 0 | 1.18 | -0.06 | 0.02 | -0.01 | 12/15/2025 11:59:06 AM EST | |||
| 15.00 | 0.10 | 0.85 | 0.48 | % | 0.03 | 0 | 0 | 1.01 | -0.09 | 0.02 | -0.01 | 12/15/2025 11:59:06 AM EST | |||
| 16.00 | 0.50 | 0.70 | 0.60 | 0.47 | % | 0.04 | 2 | 0 | 1.01 | -0.12 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 11:59:06 AM EST | |
| 17.00 | 0.50 | 1.15 | 0.83 | % | 0.05 | 0 | 0 | 1.00 | -0.15 | 0.03 | -0.02 | 12/15/2025 11:59:06 AM EST | |||
| 18.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.10 | -10.53% | 0.05 | 103 | 5 | 0.92 | -0.20 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 11:59:06 AM EST |
| 19.00 | 0.70 | 1.65 | 1.18 | % | 0.06 | 0 | 0 | 0.89 | -0.24 | 0.04 | -0.02 | 12/15/2025 11:59:06 AM EST | |||
| 20.00 | 1.10 | 2.15 | 1.63 | % | 0.08 | 0 | 0 | 0.92 | -0.29 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 21.00 | 1.65 | 2.55 | 2.10 | 1.65 | % | 0.10 | 5 | 0 | 0.93 | -0.35 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 11:59:06 AM EST | |
| 22.00 | 2.20 | 3.10 | 2.65 | 2.90 | % | 0.12 | 4 | 0 | 0.95 | -0.40 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 11:59:06 AM EST | |
| 23.00 | 2.40 | 3.70 | 3.05 | % | 0.13 | 0 | 0 | 0.90 | -0.45 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 24.00 | 2.90 | 4.30 | 3.60 | % | 0.15 | 0 | 0 | 0.89 | -0.51 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 25.00 | 3.60 | 5.10 | 4.35 | % | 0.17 | 0 | 0 | 0.91 | -0.55 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 26.00 | 2.85 | 6.70 | 4.78 | % | 0.18 | 0 | 0 | 1.45 | -0.60 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 27.00 | 3.60 | 7.50 | 5.55 | % | 0.21 | 0 | 0 | 1.47 | -0.64 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 28.00 | 5.60 | 8.20 | 6.90 | % | 0.25 | 0 | 0 | 1.00 | -0.67 | 0.05 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 29.00 | 5.90 | 9.10 | 7.50 | % | 0.26 | 0 | 0 | 1.58 | -0.71 | 0.04 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 30.00 | 6.10 | 9.50 | 7.80 | % | 0.26 | 0 | 0 | 1.52 | -0.73 | 0.04 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 31.00 | 7.70 | 10.40 | 9.05 | % | 0.29 | 0 | 0 | 1.56 | -0.76 | 0.04 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 32.00 | 7.80 | 11.20 | 9.50 | % | 0.30 | 0 | 0 | 1.59 | -0.76 | 0.04 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 33.00 | 9.40 | 12.10 | 10.75 | % | 0.33 | 0 | 0 | 1.62 | -0.80 | 0.03 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 34.00 | 9.70 | 13.10 | 11.40 | % | 0.34 | 0 | 0 | 1.64 | -0.81 | 0.03 | -0.03 | 12/15/2025 11:59:06 AM EST | |||
| 35.00 | 10.60 | 14.50 | 12.55 | % | 0.36 | 0 | 0 | 1.76 | -0.83 | 0.03 | -0.02 | 12/15/2025 11:59:06 AM EST |