Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $17.72 as of 10/30/2025 5:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 12.70 | 14.40 | 13.55 | % | 3.39 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 11.70 | 14.10 | 12.90 | % | 2.58 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 10.70 | 13.40 | 12.05 | % | 2.01 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.00 | 9.70 | 12.20 | 10.95 | % | 1.56 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.50 | 9.20 | 11.70 | 10.45 | % | 1.39 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 8.00 | 8.70 | 10.50 | 9.60 | % | 1.20 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 9.00 | 7.70 | 10.10 | 8.90 | % | 0.99 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 9.50 | 7.20 | 10.00 | 8.60 | % | 0.91 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 10.00 | 6.70 | 9.30 | 8.00 | 5.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 10.50 | 6.20 | 8.70 | 7.45 | % | 0.71 | 0 | 0 | 3.60 | 1.00 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 11.00 | 5.80 | 8.30 | 7.05 | % | 0.64 | 0 | 0 | 3.50 | 0.99 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 11.50 | 5.30 | 7.00 | 6.15 | % | 0.53 | 0 | 0 | 2.29 | 0.97 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 4.80 | 7.30 | 6.05 | 2.40 | 0.00 | 0.00% | 0.50 | 0 | 15 | 3.08 | 0.96 | 0.02 | -0.01 | 10/10/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 4.20 | 6.90 | 5.55 | % | 0.44 | 0 | 0 | 2.98 | 0.94 | 0.03 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 13.00 | 3.70 | 6.40 | 5.05 | 2.23 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.88 | 0.91 | 0.04 | -0.02 | 10/9/2025 | 10/30/2025 3:59:57 PM EST |
| 13.50 | 4.20 | 5.00 | 4.60 | % | 0.34 | 0 | 0 | 1.68 | 0.89 | 0.04 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 14.00 | 3.70 | 4.60 | 4.15 | 3.54 | -0.59 | -14.29% | 0.30 | 4 | 43 | 1.64 | 0.86 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 14.50 | 2.60 | 4.10 | 3.35 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 127 | 1.50 | 0.83 | 0.06 | -0.03 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 2.15 | 3.70 | 2.93 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.45 | 0.79 | 0.06 | -0.04 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 15.50 | 2.00 | 3.30 | 2.65 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.38 | 0.76 | 0.07 | -0.04 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 2.35 | 3.30 | 2.83 | 1.69 | -1.10 | -39.43% | 0.18 | 54 | 186 | 1.25 | 0.72 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.50 | 2.10 | 2.60 | 2.35 | 1.59 | -0.33 | -17.19% | 0.14 | 28 | 11 | 1.13 | 0.67 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 1.85 | 2.25 | 2.05 | 2.02 | -0.28 | -12.18% | 0.12 | 8 | 175 | 1.12 | 0.63 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 1.70 | 1.95 | 1.83 | 1.14 | -0.76 | -40.00% | 0.10 | 45 | 39 | 1.14 | 0.58 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 18.00 | 1.45 | 1.70 | 1.58 | 1.55 | 0.00 | 0.00% | 0.09 | 44 | 119 | 1.13 | 0.53 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 18.50 | 1.25 | 1.40 | 1.33 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.10 | 0.48 | 0.10 | -0.05 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 19.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.05 | -4.00% | 0.06 | 1 | 71 | 1.13 | 0.43 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 19.50 | 0.90 | 1.15 | 1.03 | % | 0.05 | 0 | 0 | 1.12 | 0.38 | 0.10 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 20.00 | 0.75 | 1.20 | 0.98 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.21 | 0.33 | 0.10 | -0.04 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 20.50 | 0.65 | 0.85 | 0.75 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.14 | 0.29 | 0.09 | -0.04 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 21.00 | 0.40 | 0.70 | 0.55 | % | 0.03 | 0 | 0 | 1.06 | 0.25 | 0.09 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 22.00 | 0.40 | 0.75 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.24 | 0.18 | 0.07 | -0.03 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 1.15 | 0.15 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 23.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.02 | +6.07% | 0.01 | 6 | 77 | 1.14 | 0.13 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 24.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 1.24 | 0.09 | 0.04 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.36 | 0.06 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.46 | 0.04 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.03 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.02 | 0.01 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 6.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 69 | 2.90 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.67 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | -0.03 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.32 | -0.04 | 0.02 | -0.01 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | -0.06 | 0.03 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 13.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.27 | -0.09 | 0.04 | -0.02 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 13.50 | 0.20 | 0.75 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.49 | -0.11 | 0.04 | -0.03 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.15 | +42.86% | 0.03 | 53 | 75 | 1.32 | -0.14 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 14.50 | 0.30 | 0.55 | 0.43 | 0.65 | -0.20 | -23.53% | 0.03 | 10 | 10 | 1.19 | -0.17 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.15 | -0.21 | 0.06 | -0.04 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 15.50 | 0.55 | 0.85 | 0.70 | 0.85 | % | 0.05 | 21 | 0 | 1.19 | -0.24 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 16.00 | 0.60 | 0.90 | 0.75 | 1.05 | % | 0.05 | 8 | 0 | 1.10 | -0.28 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 16.50 | 0.90 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00% | 0.06 | 39 | 40 | 1.10 | -0.33 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 1.10 | 1.25 | 1.18 | 1.17 | -0.02 | -1.69% | 0.07 | 51 | 37 | 1.11 | -0.37 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 1.35 | 1.50 | 1.43 | 1.32 | % | 0.08 | 24 | 0 | 1.12 | -0.42 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 18.00 | 1.60 | 1.80 | 1.70 | 2.30 | +0.55 | +31.43% | 0.09 | 5 | 6 | 1.12 | -0.47 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 18.50 | 1.90 | 2.65 | 2.28 | 1.85 | % | 0.12 | 7 | 0 | 1.32 | -0.52 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 19.00 | 2.20 | 2.35 | 2.28 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.10 | -0.57 | 0.10 | -0.05 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 19.50 | 2.55 | 3.50 | 3.03 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | -0.62 | 0.10 | -0.05 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 2.65 | 3.10 | 2.88 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.03 | -0.67 | 0.10 | -0.04 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 20.50 | 2.35 | 3.50 | 2.93 | 5.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.24 | -0.71 | 0.09 | -0.04 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 21.00 | 3.40 | 4.10 | 3.75 | 6.31 | 0.00 | 0.00% | 0.18 | 0 | 49 | 1.10 | -0.75 | 0.09 | -0.04 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 3.30 | 5.50 | 4.40 | % | 0.20 | 0 | 0 | 1.88 | -0.82 | 0.07 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 22.50 | 4.70 | 6.20 | 5.45 | % | 0.24 | 0 | 0 | 1.41 | -0.85 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 23.00 | 5.10 | 5.80 | 5.45 | 5.32 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.49 | -0.87 | 0.06 | -0.03 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 24.00 | 5.90 | 7.60 | 6.75 | % | 0.28 | 0 | 0 | 2.27 | -0.91 | 0.04 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 6.10 | 8.50 | 7.30 | % | 0.29 | 0 | 0 | 2.34 | -0.94 | 0.03 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 26.00 | 7.70 | 9.50 | 8.60 | % | 0.33 | 0 | 0 | 2.46 | -0.96 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 27.00 | 8.20 | 10.50 | 9.35 | % | 0.35 | 0 | 0 | 2.59 | -0.97 | 0.02 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 28.00 | 9.10 | 11.40 | 10.25 | % | 0.37 | 0 | 0 | 2.62 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 29.00 | 10.70 | 12.40 | 11.55 | % | 0.40 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 11.10 | 13.40 | 12.25 | % | 0.41 | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 31.00 | 12.10 | 14.40 | 13.25 | % | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.00 | 13.70 | 15.40 | 14.55 | % | 0.45 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 33.00 | 14.10 | 16.30 | 15.20 | % | 0.46 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 34.00 | 15.10 | 17.40 | 16.25 | % | 0.48 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 16.70 | 18.40 | 17.55 | % | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 36.00 | 17.70 | 19.40 | 18.55 | % | 0.52 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 37.00 | 18.10 | 20.40 | 19.25 | % | 0.52 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |