Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $14.90 as of 8/21/2026 7:22:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.90 | 14.50 | 13.70 | 16.14 | 0.00 | 0.00% | 13.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:56 PM EST |
| 2.00 | 11.90 | 13.50 | 12.70 | 13.29 | 0.00 | 0.00% | 6.35 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/21/2026 3:59:56 PM EST |
| 3.00 | 10.90 | 12.50 | 11.70 | 12.75 | 0.00 | 0.00% | 3.90 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/21/2026 3:59:56 PM EST |
| 4.00 | 9.90 | 11.50 | 10.70 | 15.61 | 0.00 | 0.00% | 2.67 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 3:59:56 PM EST |
| 5.00 | 8.90 | 10.50 | 9.70 | % | 1.94 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 6.00 | 7.90 | 9.50 | 8.70 | % | 1.45 | 0 | 0 | 2.62 | 0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 7.00 | 7.10 | 8.20 | 7.65 | % | 1.09 | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 8.00 | 6.20 | 7.50 | 6.85 | 10.75 | 0.00 | 0.00% | 0.86 | 0 | 8 | 1.92 | 0.97 | 0.01 | 0.00 | 5/8/2026 | 8/21/2026 3:59:56 PM EST |
| 9.00 | 5.30 | 6.30 | 5.80 | 11.00 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.47 | 0.94 | 0.02 | -0.01 | 5/26/2026 | 8/21/2026 3:59:56 PM EST |
| 10.00 | 4.40 | 5.30 | 4.85 | 10.65 | 0.00 | 0.00% | 0.48 | 0 | 76 | 1.24 | 0.90 | 0.04 | -0.01 | 5/11/2026 | 8/21/2026 3:59:56 PM EST |
| 11.00 | 3.60 | 4.30 | 3.95 | % | 0.36 | 0 | 0 | 0.57 | 0.85 | 0.05 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 12.00 | 3.20 | 3.50 | 3.35 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.81 | 0.78 | 0.06 | -0.01 | 8/6/2026 | 8/21/2026 3:59:56 PM EST |
| 13.00 | 2.60 | 3.10 | 2.85 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 107 | 0.88 | 0.71 | 0.07 | -0.02 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 14.00 | 2.05 | 2.50 | 2.28 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 242 | 0.86 | 0.62 | 0.08 | -0.02 | 7/31/2026 | 8/21/2026 3:59:56 PM EST |
| 15.00 | 1.60 | 1.95 | 1.78 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 539 | 0.83 | 0.54 | 0.08 | -0.02 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 16.00 | 1.25 | 1.55 | 1.40 | 1.60 | +0.15 | +10.35% | 0.09 | 1 | 365 | 0.83 | 0.47 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 17.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.20 | -14.82% | 0.07 | 1 | 1,018 | 0.85 | 0.40 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 18.00 | 0.75 | 1.00 | 0.88 | 1.06 | +0.06 | +6.00% | 0.05 | 5 | 273 | 0.84 | 0.34 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.04 | 7 | 161 | 0.86 | 0.29 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.73 | +0.08 | +12.31% | 0.03 | 2 | 640 | 0.88 | 0.24 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 717 | 0.88 | 0.20 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.90 | 0.17 | 0.05 | -0.01 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.40 | -50.00% | 0.01 | 2 | 310 | 0.91 | 0.14 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 11 | 121 | 0.94 | 0.12 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 2 | 231 | 0.93 | 0.10 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 23 | 0.92 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.15 | -42.86% | 0.01 | 2 | 74 | 0.91 | 0.07 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 2 | 51 | 1.00 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.05 | 0.02 | 0.00 | 8/7/2026 | 8/21/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 1 | 234 | 1.06 | 0.04 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.03 | 0.01 | 0.00 | 5/19/2026 | 8/21/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.26 | 0.02 | 0.01 | 0.00 | 7/21/2026 | 8/21/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.44 | 0.02 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.33 | 0.02 | 0.01 | 0.00 | 7/21/2026 | 8/21/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.31 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/21/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 8/21/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 8/21/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.38 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/21/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.50 | -0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.65 | -0.01 | 0.01 | 0.00 | 7/31/2026 | 8/21/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.08 | -0.03 | 0.01 | 0.00 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.90 | -0.06 | 0.02 | -0.01 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.87 | -0.10 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 688 | 0.89 | -0.15 | 0.05 | -0.01 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 12.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.12 | -14.64% | 0.07 | 2 | 1,267 | 0.88 | -0.22 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.20 | 0.00 | 0.00% | 0.09 | 12 | 338 | 0.86 | -0.29 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 14.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.31 | +24.04% | 0.11 | 5 | 176 | 0.86 | -0.38 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 15.00 | 1.95 | 2.35 | 2.15 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 421 | 0.87 | -0.46 | 0.08 | -0.02 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 16.00 | 2.65 | 2.95 | 2.80 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 259 | 0.88 | -0.53 | 0.08 | -0.02 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 17.00 | 3.30 | 3.70 | 3.50 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 213 | 0.88 | -0.60 | 0.08 | -0.02 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 18.00 | 4.10 | 4.50 | 4.30 | 4.33 | 0.00 | 0.00% | 0.24 | 0 | 355 | 0.91 | -0.66 | 0.07 | -0.02 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 4.90 | 5.30 | 5.10 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 99 | 0.91 | -0.71 | 0.07 | -0.02 | 7/17/2026 | 8/21/2026 3:59:56 PM EST |
| 20.00 | 5.80 | 6.10 | 5.95 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.92 | -0.76 | 0.06 | -0.01 | 8/3/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 6.60 | 7.30 | 6.95 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.98 | -0.80 | 0.05 | -0.01 | 6/17/2026 | 8/21/2026 3:59:56 PM EST |
| 22.00 | 7.50 | 8.20 | 7.85 | 7.10 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.96 | -0.83 | 0.05 | -0.01 | 8/7/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 8.40 | 9.20 | 8.80 | 10.95 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.25 | -0.86 | 0.04 | -0.01 | 4/13/2026 | 8/21/2026 3:59:56 PM EST |
| 24.00 | 9.40 | 10.10 | 9.75 | 7.90 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.26 | -0.88 | 0.04 | -0.01 | 5/27/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 10.10 | 11.10 | 10.60 | 11.00 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.32 | -0.90 | 0.03 | -0.01 | 6/29/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 11.10 | 12.00 | 11.55 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.32 | -0.92 | 0.03 | -0.01 | 5/14/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 12.00 | 12.90 | 12.45 | 11.20 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.30 | -0.93 | 0.02 | -0.01 | 5/21/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 12.90 | 13.90 | 13.40 | % | 0.48 | 0 | 1 | 1.35 | -0.94 | 0.02 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 29.00 | 13.90 | 15.00 | 14.45 | % | 0.50 | 0 | 0 | 1.47 | -0.95 | 0.02 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 30.00 | 14.90 | 16.00 | 15.45 | % | 0.52 | 0 | 0 | 1.52 | -0.96 | 0.02 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 31.00 | 15.80 | 16.90 | 16.35 | % | 0.53 | 0 | 0 | 1.49 | -0.97 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 32.00 | 16.80 | 18.00 | 17.40 | % | 0.54 | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 33.00 | 17.90 | 19.10 | 18.50 | % | 0.56 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 34.00 | 18.80 | 20.30 | 19.55 | % | 0.58 | 0 | 0 | 1.88 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 35.00 | 19.90 | 21.20 | 20.55 | % | 0.59 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 36.00 | 20.90 | 22.50 | 21.70 | % | 0.60 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 37.00 | 21.90 | 23.50 | 22.70 | % | 0.61 | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 38.00 | 22.90 | 24.20 | 23.55 | % | 0.62 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 39.00 | 23.90 | 25.20 | 24.55 | % | 0.63 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 40.00 | 24.90 | 26.30 | 25.60 | % | 0.64 | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST |