Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $16.80 as of 5/6/2026 2:23:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.10 | 10.60 | 9.85 | 9.50 | 0.00 | 0.00% | 1.41 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 7.50 | 8.60 | 10.10 | 9.35 | 9.01 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 8.00 | 8.10 | 9.60 | 8.85 | 8.40 | 0.00 | 0.00% | 1.11 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 8.50 | 7.60 | 9.30 | 8.45 | 7.80 | 0.00 | 0.00% | 0.99 | 0 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 9.00 | 7.10 | 8.60 | 7.85 | 7.55 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 9.50 | 6.60 | 8.10 | 7.35 | 7.01 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 10.00 | 6.10 | 7.50 | 6.80 | 6.36 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.66 | 1.00 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 10.50 | 5.70 | 7.00 | 6.35 | 5.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.47 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 11.00 | 5.10 | 6.80 | 5.95 | 5.20 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.68 | 0.98 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 11.50 | 4.80 | 5.80 | 5.30 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.85 | 0.97 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 12.00 | 4.30 | 5.30 | 4.80 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.70 | 0.95 | 0.03 | -0.01 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 12.50 | 3.80 | 4.80 | 4.30 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.56 | 0.93 | 0.04 | -0.01 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 13.00 | 3.50 | 4.30 | 3.90 | 3.54 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.42 | 0.90 | 0.05 | -0.02 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 13.50 | 3.00 | 4.10 | 3.55 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.59 | 0.86 | 0.06 | -0.02 | 4/23/2026 | 5/6/2026 4:00:07 PM EST |
| 14.00 | 2.65 | 3.60 | 3.13 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.44 | 0.82 | 0.07 | -0.03 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 14.50 | 2.40 | 3.20 | 2.80 | 1.62 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.95 | 0.78 | 0.08 | -0.03 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 15.00 | 2.40 | 2.70 | 2.55 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 726 | 1.11 | 0.73 | 0.09 | -0.04 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 15.50 | 2.05 | 2.35 | 2.20 | 1.74 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.08 | 0.68 | 0.10 | -0.04 | 5/4/2026 | 5/6/2026 4:00:07 PM EST |
| 16.00 | 1.80 | 2.05 | 1.93 | 1.87 | +0.07 | +3.89% | 0.12 | 8 | 264 | 1.09 | 0.63 | 0.10 | -0.04 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 16.50 | 1.60 | 1.75 | 1.68 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.11 | 0.58 | 0.11 | -0.04 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 17.00 | 1.40 | 1.50 | 1.45 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 67 | 1.09 | 0.52 | 0.11 | -0.05 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 17.50 | 1.15 | 1.30 | 1.23 | 1.29 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.10 | 0.47 | 0.11 | -0.05 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 18.00 | 1.00 | 1.10 | 1.05 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 318 | 1.08 | 0.42 | 0.10 | -0.05 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 18.50 | 0.85 | 0.95 | 0.90 | 0.79 | -0.06 | -7.06% | 0.05 | 5 | 117 | 1.09 | 0.37 | 0.10 | -0.04 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 19.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.10 | 0.33 | 0.10 | -0.04 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 19.50 | 0.50 | 0.70 | 0.60 | % | 0.03 | 0 | 0 | 1.06 | 0.29 | 0.09 | -0.04 | 5/6/2026 4:00:07 PM EST | |||
| 20.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.10 | -16.67% | 0.03 | 1 | 5 | 1.10 | 0.25 | 0.09 | -0.04 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 20.50 | 0.35 | 0.55 | 0.45 | 0.39 | % | 0.02 | 2 | 0 | 1.09 | 0.22 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST | |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.07 | -16.67% | 0.02 | 550 | 43 | 1.11 | 0.19 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 21.50 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.16 | 0.07 | -0.03 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 22.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.15 | 0.14 | 0.06 | -0.03 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 22.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 1.19 | 0.12 | 0.05 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 23.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.10 | 0.05 | -0.02 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 23.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.16 | 0.09 | 0.04 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 24.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | 0.07 | 0.04 | -0.02 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 24.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.06 | 0.03 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 25.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.21 | 0.05 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.41 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/6/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.24 | -0.01 | 0.01 | 0.00 | 4/27/2026 | 5/6/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.00 | -0.02 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 11.50 | 0.05 | 0.45 | 0.25 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.44 | -0.03 | 0.02 | -0.01 | 4/27/2026 | 5/6/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.29 | -65.91% | 0.02 | 6 | 30 | 1.07 | -0.05 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 12.50 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | -0.07 | 0.04 | -0.01 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.05 | -0.10 | 0.05 | -0.02 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 13.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.11 | -0.14 | 0.06 | -0.02 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.09 | -0.18 | 0.07 | -0.03 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 14.50 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.09 | -0.22 | 0.08 | -0.03 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.08 | -0.27 | 0.09 | -0.04 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 15.50 | 0.80 | 0.95 | 0.88 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.07 | -0.32 | 0.10 | -0.04 | 5/4/2026 | 5/6/2026 4:00:07 PM EST |
| 16.00 | 1.00 | 1.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.06 | -0.37 | 0.10 | -0.04 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 16.50 | 1.25 | 1.40 | 1.33 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.06 | -0.42 | 0.11 | -0.04 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 17.00 | 1.50 | 1.65 | 1.58 | 1.57 | -0.15 | -8.73% | 0.09 | 1 | 4 | 1.05 | -0.48 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 17.50 | 1.80 | 1.95 | 1.88 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.05 | -0.53 | 0.11 | -0.05 | 5/1/2026 | 5/6/2026 4:00:07 PM EST |
| 18.00 | 2.10 | 2.30 | 2.20 | % | 0.12 | 0 | 0 | 1.06 | -0.58 | 0.10 | -0.05 | 5/6/2026 4:00:07 PM EST | |||
| 18.50 | 2.40 | 2.65 | 2.53 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.04 | -0.63 | 0.10 | -0.04 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 19.00 | 2.80 | 3.10 | 2.95 | % | 0.16 | 0 | 0 | 1.09 | -0.67 | 0.10 | -0.04 | 5/6/2026 4:00:07 PM EST | |||
| 19.50 | 3.10 | 3.60 | 3.35 | % | 0.17 | 0 | 0 | 1.10 | -0.71 | 0.09 | -0.04 | 5/6/2026 4:00:07 PM EST | |||
| 20.00 | 3.50 | 3.80 | 3.65 | 6.92 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | -0.75 | 0.09 | -0.04 | 4/16/2026 | 5/6/2026 4:00:07 PM EST |
| 20.50 | 3.90 | 4.50 | 4.20 | % | 0.20 | 0 | 0 | 1.13 | -0.78 | 0.08 | -0.03 | 5/6/2026 4:00:07 PM EST | |||
| 21.00 | 4.30 | 5.00 | 4.65 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | -0.81 | 0.07 | -0.03 | 4/16/2026 | 5/6/2026 4:00:07 PM EST |
| 21.50 | 4.80 | 5.60 | 5.20 | % | 0.24 | 0 | 0 | 1.25 | -0.84 | 0.07 | -0.03 | 5/6/2026 4:00:07 PM EST | |||
| 22.00 | 5.00 | 6.00 | 5.50 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.67 | -0.86 | 0.06 | -0.03 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 22.50 | 5.40 | 6.50 | 5.95 | % | 0.26 | 0 | 0 | 1.74 | -0.88 | 0.05 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 23.00 | 5.90 | 7.00 | 6.45 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.81 | -0.90 | 0.05 | -0.02 | 4/17/2026 | 5/6/2026 4:00:07 PM EST |
| 23.50 | 6.40 | 7.50 | 6.95 | % | 0.30 | 0 | 0 | 1.87 | -0.91 | 0.04 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 24.00 | 6.90 | 8.00 | 7.45 | 11.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.94 | -0.93 | 0.04 | -0.02 | 4/17/2026 | 5/6/2026 4:00:07 PM EST |
| 24.50 | 7.30 | 8.50 | 7.90 | % | 0.32 | 0 | 0 | 2.00 | -0.94 | 0.03 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 25.00 | 7.50 | 9.00 | 8.25 | % | 0.33 | 0 | 0 | 2.06 | -0.95 | 0.03 | -0.01 | 5/6/2026 4:00:07 PM EST |