Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $24.36 as of 12/30/2025 9:11:35 AM 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 | 9.90 | 12.30 | 11.10 | % | 0.79 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 15.00 | 7.50 | 11.30 | 9.40 | 9.35 | 0.00 | 0.00% | 0.63 | 0 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:45 PM EST |
| 16.00 | 8.00 | 10.30 | 9.15 | 8.82 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:45 PM EST |
| 17.00 | 7.00 | 9.30 | 8.15 | 7.70 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 18.00 | 6.10 | 8.40 | 7.25 | 5.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:45 PM EST |
| 19.00 | 3.90 | 7.40 | 5.65 | 4.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.89 | 0.98 | 0.03 | 0.00 | 12/15/2025 | 12/29/2025 3:59:45 PM EST |
| 19.50 | 4.60 | 6.30 | 5.45 | % | 0.28 | 0 | 0 | 2.26 | 0.95 | 0.04 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 20.00 | 4.10 | 6.40 | 5.25 | 4.53 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.57 | 0.92 | 0.05 | -0.01 | 12/18/2025 | 12/29/2025 3:59:45 PM EST |
| 20.50 | 3.70 | 5.60 | 4.65 | % | 0.23 | 0 | 0 | 2.20 | 0.88 | 0.06 | -0.02 | 12/29/2025 3:59:45 PM EST | |||
| 21.00 | 3.30 | 4.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.77 | 0.85 | 0.07 | -0.03 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 21.50 | 2.90 | 4.80 | 3.85 | 3.06 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.05 | 0.81 | 0.08 | -0.03 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 22.00 | 2.60 | 3.60 | 3.10 | 3.19 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.19 | 0.77 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 22.50 | 2.25 | 2.55 | 2.40 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.92 | 0.71 | 0.10 | -0.04 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 23.00 | 1.90 | 2.15 | 2.03 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.88 | 0.66 | 0.11 | -0.05 | 12/24/2025 | 12/29/2025 3:59:45 PM EST |
| 23.50 | 1.65 | 1.90 | 1.78 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.90 | 0.60 | 0.12 | -0.05 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 24.00 | 1.25 | 1.55 | 1.40 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.83 | 0.53 | 0.12 | -0.05 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 24.50 | 1.10 | 1.35 | 1.23 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.85 | 0.47 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 25.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 490 | 0.85 | 0.41 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 25.50 | 0.70 | 0.95 | 0.83 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.84 | 0.36 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 26.00 | 0.55 | 0.80 | 0.68 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.83 | 0.30 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 26.50 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.83 | 0.25 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 27.00 | 0.30 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.83 | 0.21 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 27.50 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.91 | 0.17 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 28.00 | 0.10 | 0.40 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.78 | 0.13 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 28.50 | 0.20 | 0.45 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.92 | 0.11 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 29.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.91 | 0.08 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 29.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.96 | 0.07 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.95 | 0.05 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.16 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.32 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 3:59:45 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 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 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:45 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | -0.02 | 0.03 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 19.50 | 0.05 | 0.95 | 0.50 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | -0.05 | 0.04 | -0.01 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 20.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.03 | -0.08 | 0.05 | -0.01 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 20.50 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.79 | -0.12 | 0.06 | -0.02 | 12/24/2025 | 12/29/2025 3:59:45 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.82 | -0.15 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 21.50 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.81 | -0.19 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 22.00 | 0.40 | 0.60 | 0.50 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1,359 | 0.79 | -0.23 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 22.50 | 0.50 | 0.75 | 0.63 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 518 | 0.77 | -0.29 | 0.10 | -0.04 | 12/24/2025 | 12/29/2025 3:59:45 PM EST |
| 23.00 | 0.70 | 0.95 | 0.83 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.78 | -0.34 | 0.11 | -0.05 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 23.50 | 0.80 | 1.10 | 0.95 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.73 | -0.40 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 24.00 | 1.00 | 1.35 | 1.18 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 337 | 0.72 | -0.47 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 24.50 | 1.30 | 1.60 | 1.45 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.72 | -0.53 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 25.00 | 1.65 | 1.90 | 1.78 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.73 | -0.59 | 0.12 | -0.05 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 25.50 | 1.95 | 2.20 | 2.08 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.70 | -0.64 | 0.12 | -0.05 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 26.00 | 2.30 | 2.55 | 2.43 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.69 | -0.70 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 26.50 | 2.65 | 2.95 | 2.80 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.66 | -0.75 | 0.10 | -0.05 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 27.00 | 2.95 | 3.50 | 3.23 | 2.66 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.67 | -0.79 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 27.50 | 2.85 | 4.80 | 3.83 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.62 | -0.83 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 28.00 | 3.00 | 4.60 | 3.80 | 4.11 | 0.00 | 0.00% | 0.14 | 0 | 290 | 1.24 | -0.87 | 0.07 | -0.03 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 28.50 | 3.40 | 5.00 | 4.20 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.24 | -0.89 | 0.06 | -0.03 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 29.00 | 3.80 | 5.40 | 4.60 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.24 | -0.92 | 0.05 | -0.02 | 12/10/2025 | 12/29/2025 3:59:45 PM EST |
| 29.50 | 4.10 | 5.90 | 5.00 | % | 0.17 | 0 | 0 | 1.31 | -0.93 | 0.04 | -0.02 | 12/29/2025 3:59:45 PM EST | |||
| 30.00 | 4.70 | 6.30 | 5.50 | 6.06 | 0.00 | 0.00% | 0.18 | 0 | 117 | 1.29 | -0.95 | 0.04 | -0.02 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 31.00 | 5.10 | 8.40 | 6.75 | 6.57 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.21 | -0.97 | 0.02 | -0.01 | 12/11/2025 | 12/29/2025 3:59:45 PM EST |
| 32.00 | 6.40 | 8.20 | 7.30 | % | 0.23 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 33.00 | 7.30 | 9.10 | 8.20 | % | 0.25 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 34.00 | 7.70 | 11.40 | 9.55 | 7.28 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.58 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:45 PM EST |
| 35.00 | 8.90 | 12.30 | 10.60 | 8.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:45 PM EST |