Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $10.86 as of 9/28/2026 4:31:08 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 | 9.00 | 10.00 | 9.50 | % | 9.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 2.00 | 8.00 | 9.00 | 8.50 | % | 4.25 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 3.00 | 6.70 | 8.00 | 7.35 | 8.90 | 0.00 | 0.00% | 2.45 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 2:59:12 PM EST |
| 4.00 | 6.20 | 7.00 | 6.60 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 5.00 | 5.20 | 6.10 | 5.65 | % | 1.13 | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 6.00 | 4.20 | 5.10 | 4.65 | % | 0.78 | 0 | 0 | 1.90 | 0.97 | 0.02 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 7.00 | 3.30 | 4.00 | 3.65 | % | 0.52 | 0 | 0 | 1.41 | 0.93 | 0.04 | -0.01 | 9/28/2026 2:59:12 PM EST | |||
| 8.00 | 2.55 | 3.10 | 2.83 | % | 0.35 | 0 | 0 | 0.76 | 0.85 | 0.07 | -0.01 | 9/28/2026 2:59:12 PM EST | |||
| 9.00 | 1.90 | 2.10 | 2.00 | 2.05 | -1.35 | -39.71% | 0.22 | 1 | 1 | 0.80 | 0.75 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 10.00 | 1.35 | 1.55 | 1.45 | 1.56 | -3.04 | -66.09% | 0.14 | 2 | 11 | 0.80 | 0.63 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 11.00 | 0.95 | 1.15 | 1.05 | 1.21 | -0.19 | -13.58% | 0.10 | 5 | 35 | 0.80 | 0.51 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 12.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.07 | -8.05% | 0.06 | 1 | 23 | 0.81 | 0.40 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.83 | 0.31 | 0.11 | -0.01 | 9/24/2026 | 9/28/2026 2:59:12 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.09 | -20.00% | 0.03 | 2 | 213 | 0.84 | 0.24 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.03 | -9.38% | 0.02 | 3 | 294 | 0.84 | 0.18 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 481 | 0.88 | 0.14 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 2 | 252 | 0.86 | 0.10 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.88 | 0.08 | 0.04 | -0.01 | 9/24/2026 | 9/28/2026 2:59:12 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 15 | 82 | 0.91 | 0.06 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.99 | 0.04 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 2:59:12 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.21 | 0.03 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 2:59:12 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.27 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 9/28/2026 2:59:12 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.32 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/28/2026 2:59:12 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.29 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/28/2026 2:59:12 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.34 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 2:59:12 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 2:59:12 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.42 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:59:12 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 2:59:12 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 2:59:12 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 2:59:12 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 2:59:12 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/28/2026 2:59:12 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 2:59:12 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 2:59:12 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 2:59:12 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 | 3.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.02 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 7.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.84 | -0.07 | 0.04 | -0.01 | 9/25/2026 | 9/28/2026 2:59:12 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.83 | -0.15 | 0.07 | -0.01 | 9/24/2026 | 9/28/2026 2:59:12 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.02 | +3.64% | 0.06 | 3 | 94 | 0.83 | -0.25 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 10.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.05 | +5.27% | 0.10 | 18 | 852 | 0.80 | -0.37 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 11.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.15 | +10.35% | 0.15 | 11 | 449 | 0.82 | -0.49 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 12.00 | 2.20 | 2.40 | 2.30 | 2.14 | +0.06 | +2.89% | 0.19 | 10 | 533 | 0.84 | -0.60 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 13.00 | 2.75 | 3.20 | 2.98 | 2.79 | 0.00 | 0.00% | 0.23 | 0 | 289 | 0.78 | -0.69 | 0.11 | -0.01 | 9/25/2026 | 9/28/2026 2:59:12 PM EST |
| 14.00 | 3.50 | 4.10 | 3.80 | 3.71 | +0.36 | +10.75% | 0.27 | 3 | 739 | 0.97 | -0.76 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 2:59:12 PM EST |
| 15.00 | 4.40 | 5.00 | 4.70 | 4.53 | 0.00 | 0.00% | 0.31 | 0 | 322 | 1.09 | -0.82 | 0.08 | -0.01 | 9/24/2026 | 9/28/2026 2:59:12 PM EST |
| 16.00 | 5.30 | 5.90 | 5.60 | 5.37 | 0.00 | 0.00% | 0.35 | 0 | 290 | 1.12 | -0.86 | 0.06 | -0.01 | 9/24/2026 | 9/28/2026 2:59:12 PM EST |
| 17.00 | 6.20 | 6.90 | 6.55 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 906 | 1.12 | -0.90 | 0.05 | -0.01 | 9/17/2026 | 9/28/2026 2:59:12 PM EST |
| 18.00 | 7.10 | 7.80 | 7.45 | 6.48 | 0.00 | 0.00% | 0.41 | 0 | 100 | 1.20 | -0.92 | 0.04 | -0.01 | 9/17/2026 | 9/28/2026 2:59:12 PM EST |
| 19.00 | 8.00 | 8.90 | 8.45 | 6.53 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.38 | -0.94 | 0.03 | 0.00 | 9/2/2026 | 9/28/2026 2:59:12 PM EST |
| 20.00 | 9.00 | 9.90 | 9.45 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.46 | -0.96 | 0.02 | 0.00 | 5/18/2026 | 9/28/2026 2:59:12 PM EST |
| 21.00 | 9.90 | 11.00 | 10.45 | 6.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.53 | -0.97 | 0.02 | 0.00 | 8/7/2026 | 9/28/2026 2:59:12 PM EST |
| 22.00 | 11.00 | 12.10 | 11.55 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.50 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 9/28/2026 2:59:12 PM EST |
| 23.00 | 12.00 | 13.00 | 12.50 | % | 0.54 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 24.00 | 13.00 | 14.20 | 13.60 | 9.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 9/28/2026 2:59:12 PM EST |
| 25.00 | 14.00 | 15.30 | 14.65 | 10.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 9/28/2026 2:59:12 PM EST |
| 26.00 | 15.00 | 16.30 | 15.65 | % | 0.60 | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 27.00 | 16.00 | 17.20 | 16.60 | % | 0.61 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 28.00 | 17.00 | 18.30 | 17.65 | % | 0.63 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 29.00 | 18.00 | 19.30 | 18.65 | % | 0.64 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 30.00 | 19.00 | 20.30 | 19.65 | % | 0.65 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 31.00 | 20.00 | 21.30 | 20.65 | % | 0.67 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 32.00 | 21.00 | 22.30 | 21.65 | % | 0.68 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 33.00 | 22.00 | 23.30 | 22.65 | % | 0.69 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 34.00 | 23.00 | 24.30 | 23.65 | % | 0.70 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST | |||
| 35.00 | 24.00 | 25.30 | 24.65 | % | 0.70 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:12 PM EST |