Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $33.58 as of 11/14/2025 9:06:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 19.50 | 22.90 | 21.20 | % | 1.63 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 14.00 | 18.60 | 21.90 | 20.25 | % | 1.45 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 15.00 | 17.60 | 21.00 | 19.30 | % | 1.29 | 0 | 0 | 2.99 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 16.00 | 16.70 | 20.00 | 18.35 | % | 1.15 | 0 | 0 | 2.84 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 17.00 | 15.70 | 19.00 | 17.35 | % | 1.02 | 0 | 0 | 2.66 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 18.00 | 14.80 | 18.10 | 16.45 | % | 0.91 | 0 | 0 | 2.54 | 0.95 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 19.00 | 13.90 | 17.20 | 15.55 | % | 0.82 | 0 | 0 | 2.34 | 0.93 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 20.00 | 13.10 | 15.90 | 14.50 | % | 0.72 | 0 | 0 | 1.95 | 0.92 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 21.00 | 11.50 | 15.30 | 13.40 | % | 0.64 | 0 | 0 | 2.05 | 0.91 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 22.00 | 10.50 | 14.40 | 12.45 | % | 0.57 | 0 | 0 | 2.06 | 0.89 | 0.01 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 23.00 | 9.70 | 13.50 | 11.60 | % | 0.50 | 0 | 0 | 1.95 | 0.88 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 24.00 | 9.40 | 12.50 | 10.95 | % | 0.46 | 0 | 0 | 1.73 | 0.85 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 25.00 | 8.30 | 10.80 | 9.55 | 10.10 | % | 0.38 | 242 | 0 | 1.38 | 0.83 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 26.00 | 8.30 | 10.00 | 9.15 | % | 0.35 | 0 | 0 | 1.11 | 0.80 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | 6.80 | 10.00 | 8.40 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.65 | 0.77 | 0.02 | -0.04 | 11/7/2025 | 11/14/2025 3:59:57 PM EST |
| 28.00 | 6.10 | 9.80 | 7.95 | % | 0.28 | 0 | 0 | 1.11 | 0.74 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 29.00 | 5.70 | 7.80 | 6.75 | % | 0.23 | 0 | 0 | 0.99 | 0.71 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 30.00 | 5.90 | 7.20 | 6.55 | 6.10 | +2.80 | +84.85% | 0.22 | 11 | 8 | 1.09 | 0.68 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 31.00 | 5.40 | 6.70 | 6.05 | 3.88 | % | 0.20 | 2 | 0 | 1.10 | 0.65 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 32.00 | 5.00 | 6.70 | 5.85 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.17 | 0.61 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 33.00 | 4.40 | 5.60 | 5.00 | 1.90 | % | 0.15 | 1 | 0 | 1.07 | 0.58 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 34.00 | 4.00 | 5.10 | 4.55 | 4.62 | +1.62 | +54.00% | 0.13 | 7 | 0 | 1.07 | 0.55 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 35.00 | 3.50 | 4.70 | 4.10 | 4.70 | +2.20 | +88.00% | 0.12 | 1 | 5 | 1.06 | 0.52 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 36.00 | 3.40 | 5.00 | 4.20 | 3.92 | +1.47 | +60.00% | 0.12 | 2 | 1 | 1.16 | 0.49 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.00 | 3.20 | 4.00 | 3.60 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.10 | 0.46 | 0.03 | -0.06 | 11/7/2025 | 11/14/2025 3:59:57 PM EST |
| 38.00 | 2.00 | 4.80 | 3.40 | % | 0.09 | 0 | 0 | 1.12 | 0.43 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 39.00 | 2.65 | 3.60 | 3.13 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.13 | 0.41 | 0.03 | -0.06 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 40.00 | 1.75 | 4.90 | 3.33 | % | 0.08 | 0 | 0 | 1.23 | 0.38 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 41.00 | 1.30 | 4.10 | 2.70 | % | 0.07 | 0 | 0 | 1.13 | 0.36 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 42.00 | 1.65 | 4.30 | 2.98 | % | 0.07 | 0 | 0 | 1.26 | 0.34 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 43.00 | 0.70 | 4.50 | 2.60 | % | 0.06 | 0 | 0 | 1.19 | 0.32 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 44.00 | 1.45 | 4.30 | 2.88 | % | 0.07 | 0 | 0 | 1.32 | 0.30 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 45.00 | 1.35 | 3.80 | 2.58 | % | 0.06 | 0 | 0 | 1.28 | 0.29 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 46.00 | 0.50 | 4.00 | 2.25 | % | 0.05 | 0 | 0 | 1.23 | 0.27 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 47.00 | 1.30 | 2.05 | 1.68 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.17 | 0.26 | 0.02 | -0.05 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 48.00 | 1.10 | 3.50 | 2.30 | 0.80 | -0.30 | -27.28% | 0.05 | 3 | 3 | 1.35 | 0.23 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 49.00 | 1.10 | 2.70 | 1.90 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.30 | 0.22 | 0.02 | -0.05 | 11/11/2025 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.99 | -0.01 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 2.55 | 1.28 | % | 0.08 | 0 | 0 | 2.80 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 17.00 | 0.15 | 2.45 | 1.30 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.85 | -0.04 | 0.01 | -0.01 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 2.75 | 1.43 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.76 | -0.05 | 0.01 | -0.01 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 19.00 | 0.15 | 1.30 | 0.73 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.36 | -0.07 | 0.01 | -0.02 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 20.00 | 0.35 | 1.25 | 0.80 | 0.84 | +0.01 | +1.21% | 0.04 | 5 | 1 | 1.34 | -0.08 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 21.00 | 0.45 | 2.05 | 1.25 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.44 | -0.09 | 0.01 | -0.02 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 2.35 | 1.20 | % | 0.05 | 0 | 0 | 1.21 | -0.11 | 0.01 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 23.00 | 0.40 | 3.20 | 1.80 | % | 0.08 | 0 | 0 | 1.41 | -0.12 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 24.00 | 0.85 | 1.55 | 1.20 | % | 0.05 | 0 | 0 | 1.14 | -0.15 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 25.00 | 1.05 | 1.75 | 1.40 | 1.80 | -0.19 | -9.55% | 0.06 | 1 | 1 | 1.12 | -0.17 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 26.00 | 1.25 | 1.85 | 1.55 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.07 | -0.20 | 0.02 | -0.04 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 27.00 | 1.65 | 2.15 | 1.90 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.08 | -0.23 | 0.02 | -0.04 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 28.00 | 1.80 | 2.60 | 2.20 | 2.83 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.06 | -0.26 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 29.00 | 2.00 | 3.00 | 2.50 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.04 | -0.29 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 30.00 | 2.50 | 3.50 | 3.00 | 2.97 | -1.48 | -33.26% | 0.10 | 6 | 2 | 1.05 | -0.32 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 31.00 | 2.80 | 4.10 | 3.45 | 3.43 | -1.67 | -32.75% | 0.11 | 1 | 20 | 1.05 | -0.35 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 32.00 | 3.20 | 4.60 | 3.90 | 4.60 | -1.45 | -23.97% | 0.12 | 1 | 4 | 1.04 | -0.39 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 33.00 | 3.70 | 5.00 | 4.35 | 4.40 | % | 0.13 | 1 | 0 | 1.02 | -0.42 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 34.00 | 4.30 | 6.10 | 5.20 | % | 0.15 | 0 | 0 | 1.08 | -0.45 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 35.00 | 5.00 | 6.70 | 5.85 | % | 0.17 | 0 | 0 | 1.09 | -0.48 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 36.00 | 5.40 | 7.40 | 6.40 | % | 0.18 | 0 | 0 | 1.07 | -0.51 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 37.00 | 6.20 | 8.10 | 7.15 | % | 0.19 | 0 | 0 | 1.09 | -0.54 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 38.00 | 6.10 | 9.70 | 7.90 | % | 0.21 | 0 | 0 | 1.10 | -0.57 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 39.00 | 6.80 | 10.40 | 8.60 | % | 0.22 | 0 | 0 | 1.09 | -0.59 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 40.00 | 7.60 | 11.50 | 9.55 | % | 0.24 | 0 | 0 | 1.13 | -0.62 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 41.00 | 8.40 | 12.10 | 10.25 | % | 0.25 | 0 | 0 | 1.11 | -0.64 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 42.00 | 9.20 | 12.90 | 11.05 | % | 0.26 | 0 | 0 | 1.11 | -0.66 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 43.00 | 10.00 | 13.50 | 11.75 | % | 0.27 | 0 | 0 | 1.07 | -0.68 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 44.00 | 10.80 | 14.70 | 12.75 | % | 0.29 | 0 | 0 | 1.09 | -0.70 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 45.00 | 11.70 | 15.30 | 13.50 | % | 0.30 | 0 | 0 | 1.63 | -0.71 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 46.00 | 12.50 | 16.20 | 14.35 | % | 0.31 | 0 | 0 | 1.65 | -0.73 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 47.00 | 14.10 | 16.50 | 15.30 | % | 0.33 | 0 | 0 | 1.16 | -0.74 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 48.00 | 14.40 | 17.50 | 15.95 | % | 0.33 | 0 | 0 | 1.02 | -0.77 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 49.00 | 15.80 | 18.30 | 17.05 | % | 0.35 | 0 | 0 | 1.15 | -0.78 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST |