Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $25.02 as of 11/26/2025 2:56:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.70 | 22.30 | 21.50 | % | 4.30 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 7.00 | 18.70 | 20.30 | 19.50 | % | 2.79 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 8.00 | 17.70 | 19.30 | 18.50 | % | 2.31 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 9.00 | 16.70 | 18.30 | 17.50 | % | 1.94 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 10.00 | 15.70 | 17.30 | 16.50 | % | 1.65 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 11.00 | 14.70 | 16.30 | 15.50 | % | 1.41 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 12.00 | 13.70 | 15.30 | 14.50 | % | 1.21 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 13.00 | 12.70 | 14.30 | 13.50 | % | 1.04 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 14.00 | 11.70 | 13.40 | 12.55 | % | 0.90 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 15.00 | 10.70 | 12.40 | 11.55 | % | 0.77 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 16.00 | 9.70 | 11.40 | 10.55 | % | 0.66 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 17.00 | 8.70 | 10.50 | 9.60 | 7.55 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 18.00 | 7.80 | 9.40 | 8.60 | 4.95 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.92 | 0.98 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 1:59:01 PM EST |
| 19.00 | 7.00 | 8.80 | 7.90 | 13.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.32 | 0.96 | 0.02 | -0.01 | 11/10/2025 | 11/26/2025 1:59:01 PM EST |
| 20.00 | 6.90 | 7.60 | 7.25 | 5.03 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.68 | 0.92 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 21.00 | 5.20 | 6.80 | 6.00 | % | 0.29 | 0 | 0 | 1.62 | 0.88 | 0.04 | -0.03 | 11/26/2025 1:59:01 PM EST | |||
| 22.00 | 4.30 | 5.90 | 5.10 | 1.79 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.36 | 0.83 | 0.05 | -0.04 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 23.00 | 3.30 | 5.00 | 4.15 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.16 | 0.77 | 0.06 | -0.04 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 24.00 | 3.20 | 4.20 | 3.70 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.01 | 0.71 | 0.07 | -0.05 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 25.00 | 2.90 | 3.50 | 3.20 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.00 | 0.63 | 0.07 | -0.05 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 25.50 | 2.60 | 3.20 | 2.90 | 1.93 | % | 0.11 | 10 | 0 | 0.92 | 0.59 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 1:59:01 PM EST | |
| 26.00 | 2.25 | 2.90 | 2.58 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 331 | 0.92 | 0.55 | 0.08 | -0.06 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 26.50 | 2.00 | 2.60 | 2.30 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.91 | 0.51 | 0.08 | -0.06 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 27.00 | 1.75 | 2.35 | 2.05 | 1.25 | +0.25 | +25.00% | 0.08 | 1 | 56 | 0.92 | 0.47 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 27.50 | 1.55 | 2.10 | 1.83 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.91 | 0.44 | 0.08 | -0.06 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 28.00 | 1.45 | 1.80 | 1.63 | 1.45 | +0.20 | +16.00% | 0.06 | 5 | 70 | 0.92 | 0.40 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 29.00 | 1.05 | 1.50 | 1.28 | 0.90 | 0.00 | 0.00% | 0.04 | 3 | 68 | 0.92 | 0.33 | 0.07 | -0.05 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 30.00 | 0.80 | 1.15 | 0.98 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.94 | 0.27 | 0.06 | -0.05 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 31.00 | 0.45 | 0.95 | 0.70 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.96 | 0.22 | 0.06 | -0.05 | 11/18/2025 | 11/26/2025 1:59:01 PM EST |
| 32.00 | 0.50 | 0.80 | 0.65 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.89 | 0.19 | 0.05 | -0.04 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 33.00 | 0.30 | 0.85 | 0.58 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.09 | 0.15 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 34.00 | 0.30 | 0.65 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | 0.12 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 827 | 0.99 | 0.10 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 36.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 1.13 | 0.07 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 37.00 | 0.10 | 0.75 | 0.43 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.06 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 1:59:01 PM EST |
| 38.00 | 0.10 | 0.75 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.04 | 0.02 | -0.02 | 11/18/2025 | 11/26/2025 1:59:01 PM EST |
| 39.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 1.32 | 0.03 | 0.01 | -0.01 | 11/26/2025 1:59:01 PM EST | |||
| 40.00 | 0.05 | 0.45 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 1:59:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.02 | 0.01 | -0.01 | 11/26/2025 1:59:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.90 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 1:59:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 1:59:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:59:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 1:59:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:59:01 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 18.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.40 | -0.02 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.40 | -0.11 | -21.57% | 0.01 | 1 | 26 | 1.23 | -0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 20.00 | 0.05 | 0.65 | 0.35 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.06 | -0.08 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 21.00 | 0.35 | 1.00 | 0.68 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.25 | -0.12 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 22.00 | 0.40 | 0.80 | 0.60 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.99 | -0.17 | 0.05 | -0.04 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 23.00 | 0.65 | 0.85 | 0.75 | 1.20 | -0.69 | -36.51% | 0.03 | 14 | 5 | 1.00 | -0.23 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 24.00 | 0.85 | 1.10 | 0.98 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.95 | -0.29 | 0.07 | -0.05 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 25.00 | 1.10 | 1.45 | 1.28 | 1.50 | -3.10 | -67.40% | 0.05 | 2 | 8 | 0.95 | -0.37 | 0.07 | -0.05 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 25.50 | 1.35 | 1.65 | 1.50 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.93 | -0.41 | 0.08 | -0.06 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 26.00 | 1.55 | 1.90 | 1.73 | 1.94 | -1.50 | -43.61% | 0.07 | 50 | 2 | 0.92 | -0.45 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 26.50 | 1.75 | 2.10 | 1.93 | % | 0.07 | 0 | 0 | 0.93 | -0.49 | 0.08 | -0.06 | 11/26/2025 1:59:01 PM EST | |||
| 27.00 | 2.00 | 2.35 | 2.18 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.92 | -0.53 | 0.08 | -0.06 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 27.50 | 2.25 | 2.60 | 2.43 | % | 0.09 | 0 | 0 | 0.96 | -0.56 | 0.08 | -0.06 | 11/26/2025 1:59:01 PM EST | |||
| 28.00 | 2.55 | 2.90 | 2.73 | 3.10 | -0.70 | -18.43% | 0.10 | 11 | 467 | 0.92 | -0.60 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 29.00 | 3.10 | 3.60 | 3.35 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | -0.67 | 0.07 | -0.05 | 11/18/2025 | 11/26/2025 1:59:01 PM EST |
| 30.00 | 3.80 | 4.30 | 4.05 | 5.26 | 0.00 | 0.00% | 0.13 | 0 | 323 | 0.93 | -0.73 | 0.06 | -0.05 | 11/19/2025 | 11/26/2025 1:59:01 PM EST |
| 31.00 | 4.50 | 6.10 | 5.30 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.98 | -0.78 | 0.06 | -0.05 | 11/13/2025 | 11/26/2025 1:59:01 PM EST |
| 32.00 | 5.00 | 7.00 | 6.00 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.05 | -0.81 | 0.05 | -0.04 | 11/11/2025 | 11/26/2025 1:59:01 PM EST |
| 33.00 | 6.20 | 7.80 | 7.00 | % | 0.21 | 0 | 0 | 2.02 | -0.85 | 0.04 | -0.04 | 11/26/2025 1:59:01 PM EST | |||
| 34.00 | 7.10 | 8.80 | 7.95 | % | 0.23 | 0 | 0 | 2.17 | -0.88 | 0.04 | -0.03 | 11/26/2025 1:59:01 PM EST | |||
| 35.00 | 7.90 | 9.40 | 8.65 | 9.00 | -2.10 | -18.92% | 0.25 | 2 | 6 | 1.27 | -0.90 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 36.00 | 9.00 | 10.70 | 9.85 | % | 0.27 | 0 | 0 | 2.12 | -0.93 | 0.03 | -0.02 | 11/26/2025 1:59:01 PM EST | |||
| 37.00 | 9.80 | 11.70 | 10.75 | % | 0.29 | 0 | 0 | 2.10 | -0.94 | 0.02 | -0.02 | 11/26/2025 1:59:01 PM EST | |||
| 38.00 | 10.70 | 12.50 | 11.60 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.18 | -0.96 | 0.02 | -0.02 | 11/18/2025 | 11/26/2025 1:59:01 PM EST |
| 39.00 | 11.80 | 13.50 | 12.65 | % | 0.32 | 0 | 0 | 2.53 | -0.97 | 0.01 | -0.01 | 11/26/2025 1:59:01 PM EST | |||
| 40.00 | 12.60 | 14.40 | 13.50 | % | 0.34 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 11/26/2025 1:59:01 PM EST | |||
| 41.00 | 13.60 | 15.40 | 14.50 | % | 0.35 | 0 | 0 | 2.68 | -0.98 | 0.01 | -0.01 | 11/26/2025 1:59:01 PM EST | |||
| 42.00 | 14.60 | 16.60 | 15.60 | % | 0.37 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 11/26/2025 1:59:01 PM EST | |||
| 43.00 | 15.30 | 17.50 | 16.40 | % | 0.38 | 0 | 0 | 2.82 | -0.99 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 44.00 | 16.60 | 18.50 | 17.55 | % | 0.40 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 45.00 | 17.60 | 19.50 | 18.55 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 46.00 | 18.20 | 20.50 | 19.35 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 47.00 | 19.00 | 21.50 | 20.25 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 48.00 | 20.00 | 22.50 | 21.25 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 49.00 | 21.20 | 23.50 | 22.35 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST |