Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $24.36 as of 12/26/2025 2:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.30 | 12.60 | 10.95 | % | 0.78 | 0 | 0 | 2.20 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 8.70 | 11.00 | 9.85 | % | 0.66 | 0 | 0 | 1.74 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 7.90 | 9.90 | 8.90 | % | 0.56 | 0 | 0 | 1.53 | 0.90 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 7.30 | 9.70 | 8.50 | 8.34 | % | 0.50 | 1 | 0 | 1.07 | 0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 18.00 | 6.50 | 8.90 | 7.70 | % | 0.43 | 0 | 0 | 1.09 | 0.84 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 19.00 | 5.70 | 7.50 | 6.60 | % | 0.35 | 0 | 0 | 0.96 | 0.81 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 20.00 | 5.00 | 5.90 | 5.45 | 5.28 | +0.18 | +3.53% | 0.27 | 1 | 8 | 0.81 | 0.77 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 4.50 | 5.10 | 4.80 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 102 | 0.81 | 0.73 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 3.80 | 4.50 | 4.15 | % | 0.19 | 0 | 0 | 0.79 | 0.68 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 23.00 | 3.30 | 4.00 | 3.65 | % | 0.16 | 0 | 0 | 0.80 | 0.63 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 24.00 | 2.80 | 3.50 | 3.15 | 2.97 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.80 | 0.58 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 2.45 | 3.10 | 2.78 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.81 | 0.53 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.15 | -6.25% | 0.09 | 228 | 43 | 0.76 | 0.48 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 1.70 | 2.45 | 2.08 | 2.15 | +0.30 | +16.22% | 0.08 | 1 | 60 | 0.81 | 0.43 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 0.90 | 1.90 | 1.40 | 1.65 | 0.00 | 0.00% | 0.05 | 24 | 17 | 0.70 | 0.39 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 1.20 | 1.85 | 1.53 | 1.15 | -0.95 | -45.24% | 0.05 | 10 | 1 | 0.81 | 0.34 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.03 | +2.28% | 0.05 | 6 | 121 | 0.82 | 0.31 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 1.00 | 1.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.80 | 0.27 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 0.55 | 1.65 | 1.10 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.85 | 0.24 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 0.45 | 1.15 | 0.80 | % | 0.02 | 0 | 0 | 0.80 | 0.22 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 34.00 | 0.30 | 1.25 | 0.78 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.88 | 0.17 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.88 | 0.15 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 37.00 | 0.25 | 1.00 | 0.63 | % | 0.02 | 0 | 0 | 0.89 | 0.13 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 38.00 | 0.05 | 1.20 | 0.63 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.12 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 39.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.91 | 0.11 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.15 | 1.10 | 0.63 | % | 0.02 | 0 | 0 | 0.97 | 0.09 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 41.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.02 | -0.01 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.10 | 1.05 | 0.58 | % | 0.04 | 0 | 0 | 1.18 | -0.06 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 0.10 | 0.85 | 0.48 | % | 0.03 | 0 | 0 | 1.01 | -0.08 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 0.45 | 0.60 | 0.53 | 0.55 | % | 0.03 | 5 | 0 | 0.98 | -0.10 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 17.00 | 0.40 | 1.05 | 0.73 | % | 0.04 | 0 | 0 | 0.97 | -0.13 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 18.00 | 0.60 | 1.00 | 0.80 | % | 0.04 | 0 | 0 | 0.90 | -0.16 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 19.00 | 0.80 | 1.25 | 1.03 | % | 0.05 | 0 | 0 | 0.88 | -0.19 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 20.00 | 1.15 | 1.50 | 1.33 | 1.15 | -0.10 | -8.00% | 0.07 | 13 | 236 | 0.88 | -0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 1.45 | 1.85 | 1.65 | 1.65 | -0.15 | -8.34% | 0.08 | 1 | 1 | 0.86 | -0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 1.70 | 2.25 | 1.98 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.84 | -0.32 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 2.25 | 2.65 | 2.45 | 2.40 | -0.30 | -11.12% | 0.11 | 62 | 123 | 0.84 | -0.37 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 2.75 | 3.20 | 2.98 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.84 | -0.42 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 3.10 | 3.80 | 3.45 | % | 0.14 | 0 | 0 | 0.81 | -0.47 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 26.00 | 3.70 | 4.40 | 4.05 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.81 | -0.52 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 4.40 | 5.10 | 4.75 | % | 0.18 | 0 | 0 | 0.82 | -0.57 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 28.00 | 5.10 | 5.80 | 5.45 | 5.59 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | -0.61 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 5.20 | 6.80 | 6.00 | 6.24 | % | 0.21 | 1 | 0 | 0.74 | -0.66 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 30.00 | 6.70 | 7.40 | 7.05 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.84 | -0.69 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 6.80 | 8.40 | 7.60 | % | 0.25 | 0 | 0 | 1.00 | -0.73 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 32.00 | 6.90 | 9.60 | 8.25 | % | 0.26 | 0 | 0 | 1.12 | -0.76 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 33.00 | 8.50 | 10.20 | 9.35 | % | 0.28 | 0 | 0 | 1.05 | -0.78 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 34.00 | 9.40 | 11.10 | 10.25 | % | 0.30 | 0 | 0 | 1.07 | -0.81 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 10.10 | 12.40 | 11.25 | % | 0.32 | 0 | 0 | 1.22 | -0.83 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 36.00 | 11.10 | 13.00 | 12.05 | % | 0.33 | 0 | 0 | 1.14 | -0.85 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 37.00 | 11.50 | 14.20 | 12.85 | % | 0.35 | 0 | 0 | 1.25 | -0.87 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 38.00 | 12.40 | 15.10 | 13.75 | % | 0.36 | 0 | 0 | 1.26 | -0.88 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 39.00 | 13.90 | 15.90 | 14.90 | % | 0.38 | 0 | 0 | 1.23 | -0.89 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 14.70 | 17.00 | 15.85 | % | 0.40 | 0 | 0 | 1.30 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 41.00 | 15.30 | 18.60 | 16.95 | % | 0.41 | 0 | 0 | 1.54 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST |