Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $15.86 as of 5/20/2026 4:12:34 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 | 9.20 | 10.20 | 9.70 | 9.50 | +0.50 | +5.56% | 1.39 | 2 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 7.50 | 8.60 | 9.50 | 9.05 | 9.31 | +0.96 | +11.50% | 1.21 | 4 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 8.00 | 8.30 | 9.10 | 8.70 | 8.55 | +0.45 | +5.56% | 1.09 | 2 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 8.50 | 7.80 | 8.70 | 8.25 | 7.65 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 9.00 | 6.90 | 8.10 | 7.50 | 7.81 | +0.71 | +10.00% | 0.83 | 4 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 9.50 | 6.80 | 7.70 | 7.25 | 7.10 | +0.50 | +7.58% | 0.76 | 2 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 10.00 | 6.30 | 7.20 | 6.75 | 6.60 | +0.66 | +11.12% | 0.68 | 2 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 10.50 | 5.90 | 6.50 | 6.20 | 6.10 | +0.50 | +8.93% | 0.59 | 4 | 1 | 1.94 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 11.00 | 5.30 | 6.30 | 5.80 | 5.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.24 | 0.98 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 11.50 | 4.80 | 5.60 | 5.20 | 5.05 | -3.80 | -42.94% | 0.45 | 2 | 2 | 1.80 | 0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 12.00 | 4.40 | 5.10 | 4.75 | 4.55 | +0.65 | +16.67% | 0.40 | 2 | 1 | 1.65 | 0.95 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 12.50 | 3.70 | 4.80 | 4.25 | % | 0.34 | 0 | 0 | 1.74 | 0.93 | 0.04 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 13.00 | 3.40 | 4.30 | 3.85 | 4.78 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.59 | 0.89 | 0.05 | -0.02 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 13.50 | 2.75 | 3.90 | 3.33 | % | 0.25 | 0 | 0 | 1.54 | 0.87 | 0.06 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 14.00 | 2.55 | 3.50 | 3.03 | 6.08 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.48 | 0.83 | 0.08 | -0.02 | 5/8/2026 | 5/20/2026 3:59:58 PM EST |
| 14.50 | 2.30 | 3.10 | 2.70 | 2.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.05 | 0.78 | 0.09 | -0.03 | 5/5/2026 | 5/20/2026 3:59:58 PM EST |
| 15.00 | 2.00 | 2.35 | 2.18 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.91 | 0.73 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 15.50 | 1.75 | 2.00 | 1.88 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.93 | 0.67 | 0.11 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 16.00 | 1.35 | 1.75 | 1.55 | 1.32 | +0.17 | +14.79% | 0.10 | 1 | 33 | 0.90 | 0.61 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 16.50 | 1.15 | 1.50 | 1.33 | 1.50 | +0.65 | +76.48% | 0.08 | 40 | 16 | 0.92 | 0.55 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.00 | 1.00 | 1.25 | 1.13 | 0.88 | +0.13 | +17.34% | 0.07 | 1 | 69 | 0.94 | 0.48 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.50 | 0.75 | 1.05 | 0.90 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.91 | 0.42 | 0.13 | -0.04 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 18.00 | 0.55 | 0.90 | 0.73 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.90 | 0.36 | 0.12 | -0.04 | 5/4/2026 | 5/20/2026 3:59:58 PM EST |
| 18.50 | 0.50 | 0.70 | 0.60 | 0.65 | +0.33 | +103.13% | 0.03 | 2 | 33 | 0.92 | 0.31 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.19 | +46.35% | 0.03 | 11 | 34 | 0.93 | 0.26 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.50 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.90 | 0.23 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.25 | +0.05 | +25.00% | 0.02 | 15 | 167 | 0.96 | 0.19 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 20.50 | 0.20 | 0.40 | 0.30 | 0.20 | +0.06 | +42.86% | 0.01 | 2 | 39 | 0.98 | 0.17 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 21.00 | 0.15 | 0.40 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.01 | 0.14 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 21.50 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.03 | 0.13 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.03 | 0.11 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.09 | 0.10 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 14 | 56 | 1.08 | 0.09 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 14 | 10 | 1.26 | 0.05 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.75 | 0.02 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.86 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.05 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.21 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.04 | -0.02 | 0.01 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | -0.03 | 0.02 | -0.01 | 5/1/2026 | 5/20/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.59 | -0.05 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | -0.07 | 0.04 | -0.01 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.01 | -0.11 | 0.05 | -0.02 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 13.50 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.00 | -0.13 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.91 | -0.17 | 0.08 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 14.50 | 0.35 | 0.50 | 0.43 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.92 | -0.22 | 0.09 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.87 | -0.27 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 15.50 | 0.65 | 0.80 | 0.73 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.89 | -0.33 | 0.11 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 16.00 | 0.85 | 1.00 | 0.93 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.88 | -0.39 | 0.12 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 16.50 | 1.05 | 1.25 | 1.15 | 1.40 | -0.40 | -22.23% | 0.07 | 10 | 110 | 0.87 | -0.45 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.00 | 1.35 | 1.55 | 1.45 | 1.72 | -0.18 | -9.48% | 0.09 | 1 | 25 | 0.89 | -0.52 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.50 | 1.65 | 1.85 | 1.75 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.88 | -0.58 | 0.13 | -0.04 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 18.00 | 2.00 | 2.20 | 2.10 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.89 | -0.64 | 0.12 | -0.04 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 18.50 | 2.30 | 2.55 | 2.43 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.86 | -0.69 | 0.12 | -0.03 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 19.00 | 2.65 | 3.10 | 2.88 | 2.16 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.90 | -0.74 | 0.11 | -0.03 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 19.50 | 2.85 | 3.50 | 3.18 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | -0.77 | 0.10 | -0.03 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 20.00 | 3.20 | 4.00 | 3.60 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.24 | -0.81 | 0.09 | -0.03 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 20.50 | 3.70 | 4.40 | 4.05 | % | 0.20 | 0 | 0 | 1.23 | -0.83 | 0.08 | -0.03 | 5/20/2026 3:59:58 PM EST | |||
| 21.00 | 4.10 | 4.90 | 4.50 | % | 0.21 | 0 | 0 | 1.31 | -0.86 | 0.07 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 21.50 | 4.50 | 5.60 | 5.05 | % | 0.23 | 0 | 0 | 1.56 | -0.88 | 0.06 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 22.00 | 5.00 | 5.80 | 5.40 | 6.33 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.36 | -0.89 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 22.50 | 5.50 | 6.30 | 5.90 | % | 0.26 | 0 | 0 | 1.42 | -0.90 | 0.05 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 23.00 | 6.00 | 6.90 | 6.45 | % | 0.28 | 0 | 0 | 1.59 | -0.91 | 0.04 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 24.00 | 6.90 | 8.00 | 7.45 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.81 | -0.95 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 25.00 | 7.90 | 8.90 | 8.40 | % | 0.34 | 0 | 0 | 1.83 | -0.98 | 0.02 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 26.00 | 8.90 | 10.10 | 9.50 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 27.00 | 9.90 | 11.10 | 10.50 | 11.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.25 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 28.00 | 10.90 | 12.30 | 11.60 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.54 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 29.00 | 11.80 | 13.20 | 12.50 | % | 0.43 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 30.00 | 12.80 | 14.10 | 13.45 | 14.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 31.00 | 13.80 | 15.10 | 14.45 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 32.00 | 14.80 | 16.20 | 15.50 | % | 0.48 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 33.00 | 15.80 | 17.10 | 16.45 | 17.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 34.00 | 16.80 | 18.10 | 17.45 | 18.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 35.00 | 17.80 | 19.10 | 18.45 | 19.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 40.00 | 22.80 | 24.10 | 23.45 | % | 0.59 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST |