Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $22.37 as of 1/27/2026 9:26:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.90 | 21.50 | 19.70 | % | 6.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 4.00 | 16.90 | 20.40 | 18.65 | % | 4.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 5.00 | 15.90 | 19.20 | 17.55 | % | 3.51 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 6.00 | 15.10 | 17.50 | 16.30 | % | 2.72 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 7.00 | 14.10 | 16.80 | 15.45 | % | 2.21 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 8.00 | 13.10 | 16.20 | 14.65 | % | 1.83 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 9.00 | 11.90 | 15.20 | 13.55 | % | 1.51 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 10.00 | 10.90 | 14.20 | 12.55 | % | 1.26 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 11.00 | 10.10 | 12.80 | 11.45 | % | 1.04 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 12.00 | 9.10 | 12.30 | 10.70 | % | 0.89 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 13.00 | 7.90 | 11.10 | 9.50 | % | 0.73 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 14.00 | 6.90 | 9.90 | 8.40 | % | 0.60 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 15.00 | 6.00 | 9.10 | 7.55 | 7.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.02 | 0.98 | 0.02 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 16.00 | 5.70 | 7.90 | 6.80 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.41 | 0.95 | 0.03 | -0.01 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 17.00 | 4.10 | 7.00 | 5.55 | 5.03 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.22 | 0.91 | 0.04 | -0.02 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 17.50 | 3.90 | 6.30 | 5.10 | % | 0.29 | 0 | 0 | 1.94 | 0.89 | 0.04 | -0.02 | 1/27/2026 10:58:55 AM EST | |||
| 18.00 | 3.90 | 6.10 | 5.00 | 5.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.02 | 0.86 | 0.05 | -0.02 | 1/5/2026 | 1/27/2026 10:58:55 AM EST |
| 18.50 | 3.50 | 5.70 | 4.60 | % | 0.25 | 0 | 0 | 1.96 | 0.83 | 0.05 | -0.03 | 1/27/2026 10:58:55 AM EST | |||
| 19.00 | 2.75 | 5.20 | 3.98 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.83 | 0.80 | 0.06 | -0.03 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 19.50 | 2.70 | 4.80 | 3.75 | % | 0.19 | 0 | 0 | 1.76 | 0.77 | 0.07 | -0.03 | 1/27/2026 10:58:55 AM EST | |||
| 20.00 | 1.90 | 3.50 | 2.70 | 2.98 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.15 | 0.73 | 0.07 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 20.50 | 2.65 | 3.20 | 2.93 | % | 0.14 | 0 | 0 | 1.03 | 0.69 | 0.08 | -0.04 | 1/27/2026 10:58:55 AM EST | |||
| 21.00 | 2.15 | 2.85 | 2.50 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 180 | 0.96 | 0.65 | 0.08 | -0.04 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 21.50 | 2.00 | 2.50 | 2.25 | % | 0.10 | 0 | 0 | 0.97 | 0.60 | 0.09 | -0.04 | 1/27/2026 10:58:55 AM EST | |||
| 22.00 | 1.70 | 2.05 | 1.88 | 1.85 | -0.73 | -28.30% | 0.09 | 26 | 10 | 0.95 | 0.56 | 0.09 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 22.50 | 1.45 | 1.80 | 1.63 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.93 | 0.51 | 0.09 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 23.00 | 1.25 | 1.55 | 1.40 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.92 | 0.46 | 0.09 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 23.50 | 1.20 | 1.35 | 1.28 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.93 | 0.42 | 0.09 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 24.00 | 0.90 | 1.20 | 1.05 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.91 | 0.37 | 0.09 | -0.04 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 24.50 | 0.85 | 1.05 | 0.95 | % | 0.04 | 0 | 0 | 0.94 | 0.33 | 0.09 | -0.04 | 1/27/2026 10:58:55 AM EST | |||
| 25.00 | 0.65 | 1.00 | 0.83 | 0.85 | +0.05 | +6.25% | 0.03 | 40 | 154 | 0.92 | 0.29 | 0.08 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 25.50 | 0.60 | 0.80 | 0.70 | 0.83 | % | 0.03 | 2 | 0 | 0.93 | 0.26 | 0.08 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST | |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.75 | +0.07 | +10.30% | 0.02 | 3 | 49 | 0.95 | 0.23 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 26.50 | 0.45 | 0.70 | 0.58 | 0.62 | % | 0.02 | 5 | 0 | 0.92 | 0.21 | 0.07 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST | |
| 27.00 | 0.35 | 0.60 | 0.48 | 0.60 | +0.09 | +17.65% | 0.02 | 6 | 634 | 0.96 | 0.18 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 27.50 | 0.30 | 0.55 | 0.43 | 0.40 | % | 0.02 | 7 | 0 | 0.97 | 0.16 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST | |
| 28.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.04 | -10.26% | 0.01 | 3 | 23 | 0.96 | 0.14 | 0.05 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 28.50 | 0.20 | 0.50 | 0.35 | 0.50 | +0.15 | +42.86% | 0.01 | 1 | 4 | 1.00 | 0.13 | 0.05 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 29.00 | 0.15 | 0.35 | 0.25 | 0.42 | -0.05 | -10.64% | 0.01 | 1 | 5 | 0.96 | 0.12 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 43 | 20 | 0.98 | 0.09 | 0.04 | -0.02 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.40 | +0.20 | +100.00% | 0.00 | 1 | 4 | 0.97 | 0.08 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 2 | 2 | 1.01 | 0.06 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.03 | 0.01 | -0.01 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.02 | 0.01 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 512 | 1.87 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/27/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | -0.02 | 0.02 | 0.00 | 1/12/2026 | 1/27/2026 10:58:55 AM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.29 | -0.05 | 0.03 | -0.01 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.32 | +0.05 | +18.52% | 0.02 | 1 | 25 | 1.11 | -0.09 | 0.04 | -0.02 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 17.50 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 1.04 | -0.11 | 0.04 | -0.02 | 1/27/2026 10:58:55 AM EST | |||
| 18.00 | 0.20 | 0.95 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 223 | 1.10 | -0.14 | 0.05 | -0.02 | 1/16/2026 | 1/27/2026 10:58:55 AM EST |
| 18.50 | 0.30 | 0.90 | 0.60 | % | 0.03 | 0 | 0 | 1.06 | -0.17 | 0.05 | -0.03 | 1/27/2026 10:58:55 AM EST | |||
| 19.00 | 0.25 | 0.65 | 0.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | -0.20 | 0.06 | -0.03 | 1/21/2026 | 1/27/2026 10:58:55 AM EST |
| 19.50 | 0.50 | 0.75 | 0.63 | % | 0.03 | 0 | 0 | 0.90 | -0.23 | 0.07 | -0.03 | 1/27/2026 10:58:55 AM EST | |||
| 20.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1,057 | 0.88 | -0.27 | 0.07 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 20.50 | 0.80 | 1.05 | 0.93 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.88 | -0.31 | 0.08 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 21.00 | 0.95 | 1.20 | 1.08 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.86 | -0.35 | 0.08 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 21.50 | 1.10 | 1.40 | 1.25 | % | 0.06 | 0 | 0 | 0.85 | -0.40 | 0.09 | -0.04 | 1/27/2026 10:58:55 AM EST | |||
| 22.00 | 1.35 | 1.60 | 1.48 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.82 | -0.44 | 0.09 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 22.50 | 1.60 | 1.85 | 1.73 | % | 0.08 | 0 | 0 | 0.81 | -0.49 | 0.09 | -0.04 | 1/27/2026 10:58:55 AM EST | |||
| 23.00 | 1.90 | 2.15 | 2.03 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.83 | -0.54 | 0.09 | -0.04 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 23.50 | 2.15 | 2.45 | 2.30 | 2.45 | -0.20 | -7.55% | 0.10 | 1 | 1 | 0.80 | -0.58 | 0.09 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 24.00 | 2.45 | 2.75 | 2.60 | 2.85 | +0.30 | +11.77% | 0.11 | 1 | 7 | 0.77 | -0.63 | 0.09 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 24.50 | 2.80 | 3.10 | 2.95 | 3.10 | +0.20 | +6.90% | 0.12 | 1 | 1 | 0.78 | -0.67 | 0.09 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 25.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.14 | +4.30% | 0.14 | 5 | 1 | 0.78 | -0.71 | 0.08 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 25.50 | 3.50 | 3.90 | 3.70 | 3.80 | +0.32 | +9.20% | 0.15 | 7 | 1 | 0.71 | -0.74 | 0.08 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 26.00 | 3.90 | 4.60 | 4.25 | 4.29 | +0.32 | +8.06% | 0.16 | 4 | 1 | 0.83 | -0.77 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 26.50 | 4.20 | 5.30 | 4.75 | 4.74 | +0.42 | +9.73% | 0.18 | 1 | 2 | 0.76 | -0.79 | 0.07 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 27.00 | 4.70 | 5.50 | 5.10 | 4.97 | +0.16 | +3.33% | 0.19 | 1 | 62 | 0.80 | -0.82 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 27.50 | 4.20 | 6.90 | 5.55 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.76 | -0.84 | 0.06 | -0.03 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 28.00 | 4.60 | 6.80 | 5.70 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.48 | -0.86 | 0.05 | -0.03 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 28.50 | 5.10 | 7.20 | 6.15 | 6.79 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.47 | -0.87 | 0.05 | -0.03 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 29.00 | 5.60 | 7.70 | 6.65 | 6.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.53 | -0.88 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 30.00 | 6.50 | 9.00 | 7.75 | 7.82 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.82 | -0.91 | 0.04 | -0.02 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 31.00 | 7.20 | 9.80 | 8.50 | % | 0.27 | 0 | 0 | 1.80 | -0.92 | 0.03 | -0.02 | 1/27/2026 10:58:55 AM EST | |||
| 32.00 | 8.40 | 11.00 | 9.70 | 9.06 | 0.00 | 0.00% | 0.30 | 0 | 71 | 2.02 | -0.94 | 0.03 | -0.02 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 33.00 | 9.40 | 12.10 | 10.75 | % | 0.33 | 0 | 0 | 2.17 | -0.97 | 0.01 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 34.00 | 10.40 | 12.90 | 11.65 | % | 0.34 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 35.00 | 11.30 | 14.00 | 12.65 | % | 0.36 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:55 AM EST |