Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $19.85 as of 5/12/2026 4:14:28 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 | 11.30 | 13.50 | 12.40 | % | 1.77 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 8.00 | 10.30 | 12.00 | 11.15 | % | 1.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 9.00 | 9.40 | 10.90 | 10.15 | % | 1.13 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 10.00 | 8.50 | 10.00 | 9.25 | % | 0.93 | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 11.00 | 7.60 | 9.10 | 8.35 | % | 0.76 | 0 | 0 | 1.70 | 0.96 | 0.02 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 11.50 | 7.20 | 8.60 | 7.90 | % | 0.69 | 0 | 0 | 1.52 | 0.95 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 12.00 | 6.80 | 8.00 | 7.40 | % | 0.62 | 0 | 0 | 1.43 | 0.94 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 12.50 | 6.40 | 7.50 | 6.95 | % | 0.56 | 0 | 0 | 1.34 | 0.92 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 13.00 | 6.10 | 7.10 | 6.60 | 5.85 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.32 | 0.90 | 0.03 | -0.01 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 13.50 | 5.60 | 6.70 | 6.15 | % | 0.46 | 0 | 0 | 1.30 | 0.88 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 14.00 | 5.30 | 6.30 | 5.80 | % | 0.41 | 0 | 0 | 1.27 | 0.86 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 14.50 | 4.90 | 6.00 | 5.45 | % | 0.38 | 0 | 0 | 1.29 | 0.84 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 15.00 | 4.50 | 5.50 | 5.00 | % | 0.33 | 0 | 0 | 1.20 | 0.81 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 15.50 | 4.20 | 5.10 | 4.65 | % | 0.30 | 0 | 0 | 0.90 | 0.79 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 16.00 | 3.90 | 4.80 | 4.35 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | 0.76 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 4:00:12 PM EST |
| 16.50 | 3.80 | 4.50 | 4.15 | % | 0.25 | 0 | 0 | 1.00 | 0.73 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 17.00 | 3.30 | 4.10 | 3.70 | % | 0.22 | 0 | 0 | 0.93 | 0.70 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 17.50 | 3.10 | 3.80 | 3.45 | % | 0.20 | 0 | 0 | 0.95 | 0.67 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 18.00 | 3.10 | 3.50 | 3.30 | 3.92 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.00 | 0.64 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 4:00:12 PM EST |
| 18.50 | 2.90 | 3.40 | 3.15 | % | 0.17 | 0 | 0 | 1.05 | 0.61 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 19.00 | 2.70 | 2.90 | 2.80 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 1,000 | 0.98 | 0.58 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 4:00:12 PM EST |
| 19.50 | 2.45 | 2.70 | 2.58 | % | 0.13 | 0 | 0 | 0.99 | 0.55 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 20.00 | 2.25 | 2.50 | 2.38 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.99 | 0.52 | 0.06 | -0.03 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 20.50 | 2.05 | 2.30 | 2.18 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.99 | 0.49 | 0.06 | -0.03 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 21.00 | 1.70 | 2.10 | 1.90 | 1.75 | -0.51 | -22.57% | 0.09 | 30 | 60 | 0.95 | 0.46 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 4:00:12 PM EST |
| 21.50 | 1.75 | 1.95 | 1.85 | 1.50 | -0.60 | -28.58% | 0.09 | 13 | 9 | 0.99 | 0.43 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 4:00:12 PM EST |
| 22.00 | 1.55 | 1.80 | 1.68 | % | 0.08 | 0 | 0 | 0.99 | 0.41 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 23.00 | 1.35 | 1.55 | 1.45 | % | 0.06 | 0 | 0 | 1.00 | 0.36 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 24.00 | 1.10 | 1.30 | 1.20 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.99 | 0.31 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 4:00:12 PM EST |
| 25.00 | 0.95 | 1.15 | 1.05 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.00 | 0.27 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 26.00 | 0.60 | 1.05 | 0.83 | % | 0.03 | 0 | 0 | 0.98 | 0.24 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 27.00 | 0.45 | 0.90 | 0.68 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | 0.21 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 4:00:12 PM EST |
| 28.00 | 0.40 | 0.90 | 0.65 | % | 0.02 | 0 | 0 | 1.02 | 0.18 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 29.00 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 0.97 | 0.16 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 30.00 | 0.30 | 0.75 | 0.53 | % | 0.02 | 0 | 0 | 1.06 | 0.14 | 0.03 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 31.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 1.02 | 0.12 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 32.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.11 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 33.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | 0.10 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 34.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | 0.09 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.07 | 0.08 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.54 | 0.03 | 0.01 | 0.00 | 5/12/2026 4:00:12 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 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.75 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 11.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.20 | -0.04 | 0.02 | 0.00 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 11.50 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 1.12 | -0.05 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 12.00 | 0.10 | 0.60 | 0.35 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | -0.06 | 0.02 | -0.01 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 12.50 | 0.10 | 0.60 | 0.35 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.03 | -0.08 | 0.02 | -0.01 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 13.00 | 0.25 | 0.55 | 0.40 | % | 0.03 | 0 | 0 | 1.03 | -0.10 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 13.50 | 0.35 | 0.65 | 0.50 | % | 0.04 | 0 | 0 | 1.03 | -0.12 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 14.00 | 0.40 | 0.75 | 0.58 | % | 0.04 | 0 | 0 | 1.00 | -0.14 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 14.50 | 0.40 | 0.85 | 0.63 | % | 0.04 | 0 | 0 | 0.96 | -0.16 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 15.00 | 0.65 | 1.00 | 0.83 | % | 0.06 | 0 | 0 | 1.00 | -0.19 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 15.50 | 0.75 | 1.15 | 0.95 | % | 0.06 | 0 | 0 | 0.98 | -0.21 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 16.00 | 0.80 | 1.30 | 1.05 | 0.92 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.24 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 16.50 | 1.20 | 1.50 | 1.35 | % | 0.08 | 0 | 0 | 0.99 | -0.27 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 17.00 | 1.15 | 1.70 | 1.43 | % | 0.08 | 0 | 0 | 0.95 | -0.30 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 17.50 | 1.55 | 1.95 | 1.75 | % | 0.10 | 0 | 0 | 1.00 | -0.33 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 18.00 | 1.80 | 2.15 | 1.98 | % | 0.11 | 0 | 0 | 0.98 | -0.36 | 0.06 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 18.50 | 1.95 | 2.40 | 2.18 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | -0.39 | 0.06 | -0.03 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 19.00 | 2.30 | 2.70 | 2.50 | % | 0.13 | 0 | 0 | 0.99 | -0.42 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 19.50 | 2.45 | 2.95 | 2.70 | % | 0.14 | 0 | 0 | 0.96 | -0.45 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 20.00 | 2.85 | 3.30 | 3.08 | 3.10 | +0.40 | +14.82% | 0.15 | 1 | 2 | 0.99 | -0.48 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 4:00:12 PM EST |
| 20.50 | 3.10 | 3.60 | 3.35 | % | 0.16 | 0 | 0 | 0.98 | -0.51 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 21.00 | 3.40 | 4.00 | 3.70 | % | 0.18 | 0 | 0 | 0.99 | -0.54 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 21.50 | 3.80 | 4.20 | 4.00 | % | 0.19 | 0 | 0 | 0.97 | -0.56 | 0.06 | -0.03 | 5/12/2026 4:00:12 PM EST | |||
| 22.00 | 4.10 | 4.70 | 4.40 | 4.30 | +0.40 | +10.26% | 0.20 | 1 | 1 | 0.99 | -0.59 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 4:00:12 PM EST |
| 23.00 | 4.90 | 5.30 | 5.10 | 5.00 | +0.30 | +6.39% | 0.22 | 1 | 3 | 0.98 | -0.64 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 4:00:12 PM EST |
| 24.00 | 5.60 | 6.10 | 5.85 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.97 | -0.69 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 4:00:12 PM EST |
| 25.00 | 6.20 | 7.10 | 6.65 | % | 0.27 | 0 | 0 | 0.96 | -0.73 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 26.00 | 7.00 | 7.70 | 7.35 | % | 0.28 | 0 | 0 | 0.89 | -0.76 | 0.05 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 27.00 | 7.80 | 9.00 | 8.40 | % | 0.31 | 0 | 0 | 0.94 | -0.79 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 28.00 | 8.80 | 9.90 | 9.35 | % | 0.33 | 0 | 0 | 0.98 | -0.82 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 29.00 | 9.70 | 10.80 | 10.25 | % | 0.35 | 0 | 0 | 0.94 | -0.84 | 0.04 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 30.00 | 10.60 | 11.70 | 11.15 | % | 0.37 | 0 | 0 | 1.39 | -0.86 | 0.03 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 31.00 | 11.50 | 12.70 | 12.10 | % | 0.39 | 0 | 0 | 1.40 | -0.88 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 32.00 | 12.50 | 13.60 | 13.05 | % | 0.41 | 0 | 0 | 1.45 | -0.89 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 33.00 | 13.40 | 14.60 | 14.00 | % | 0.42 | 0 | 0 | 1.45 | -0.90 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 34.00 | 14.30 | 15.60 | 14.95 | % | 0.44 | 0 | 0 | 1.55 | -0.91 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 35.00 | 15.40 | 16.60 | 16.00 | % | 0.46 | 0 | 0 | 1.65 | -0.92 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 40.00 | 20.20 | 21.70 | 20.95 | % | 0.52 | 0 | 0 | 1.87 | -0.97 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST |