Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $18.88 as of 5/24/2026 8:41:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.10 | 18.40 | 17.75 | 17.50 | +1.90 | +12.18% | 17.75 | 4 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 2.00 | 16.20 | 17.40 | 16.80 | 16.45 | +1.25 | +8.23% | 8.40 | 2 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 3.00 | 15.40 | 16.40 | 15.90 | 16.10 | +2.40 | +17.52% | 5.30 | 2 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 4.00 | 14.40 | 15.60 | 15.00 | 15.10 | +1.90 | +14.40% | 3.75 | 4 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 5.00 | 13.40 | 14.40 | 13.90 | 14.10 | +3.10 | +28.19% | 2.78 | 4 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 12.40 | 13.40 | 12.90 | 13.10 | +2.55 | +24.18% | 2.15 | 2 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 10.70 | 13.30 | 12.00 | 12.10 | +2.85 | +30.82% | 1.71 | 4 | 1 | 3.20 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 9.90 | 12.10 | 11.00 | % | 1.38 | 0 | 0 | 2.66 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 9.00 | 9.70 | 10.50 | 10.10 | % | 1.12 | 0 | 0 | 1.88 | 0.97 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 10.00 | 8.80 | 9.50 | 9.15 | 7.90 | -1.80 | -18.56% | 0.92 | 30 | 10 | 1.02 | 0.95 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 7.70 | 8.50 | 8.10 | % | 0.74 | 0 | 6 | 1.46 | 0.93 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 12.00 | 6.30 | 7.70 | 7.00 | 6.40 | 0.00 | 0.00% | 0.58 | 0 | 37 | 1.41 | 0.91 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 5.60 | 6.70 | 6.15 | 7.50 | 0.00 | 0.00% | 0.47 | 0 | 157 | 1.23 | 0.87 | 0.03 | -0.01 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 5.10 | 5.90 | 5.50 | 3.45 | 0.00 | 0.00% | 0.39 | 0 | 1,315 | 0.86 | 0.83 | 0.04 | -0.02 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 4.50 | 5.20 | 4.85 | 2.42 | 0.00 | 0.00% | 0.32 | 0 | 1,008 | 0.91 | 0.79 | 0.04 | -0.02 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 4.00 | 4.50 | 4.25 | 4.00 | +1.50 | +60.00% | 0.27 | 30 | 232 | 0.93 | 0.74 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 3.00 | 3.90 | 3.45 | 3.03 | 0.00 | 0.00% | 0.20 | 0 | 147 | 0.84 | 0.68 | 0.05 | -0.02 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 2.55 | 3.40 | 2.98 | 2.65 | +0.05 | +1.93% | 0.17 | 7 | 228 | 0.86 | 0.63 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 2.35 | 2.90 | 2.63 | 2.50 | +0.22 | +9.65% | 0.14 | 62 | 251 | 0.90 | 0.57 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 2.05 | 2.50 | 2.28 | 2.40 | +0.40 | +20.00% | 0.11 | 392 | 1,627 | 0.92 | 0.51 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 1.70 | 2.15 | 1.93 | 1.55 | +0.50 | +47.62% | 0.09 | 60 | 166 | 0.91 | 0.46 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 1.45 | 1.85 | 1.65 | 1.65 | +0.30 | +22.23% | 0.07 | 15 | 164 | 0.92 | 0.41 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 1.15 | 1.60 | 1.38 | 1.40 | +0.90 | +180.00% | 0.06 | 20 | 135 | 0.91 | 0.36 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 1.15 | 1.55 | 1.35 | 1.05 | +0.37 | +54.42% | 0.06 | 50 | 37 | 0.99 | 0.32 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.85 | 1.25 | 1.05 | 0.97 | +0.12 | +14.12% | 0.04 | 434 | 2,896 | 0.95 | 0.28 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 0.45 | 1.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.88 | 0.25 | 0.05 | -0.02 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 0.35 | 0.95 | 0.65 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.89 | 0.22 | 0.04 | -0.02 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 0.30 | 1.00 | 0.65 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.94 | 0.19 | 0.04 | -0.02 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 0.20 | 0.90 | 0.55 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.93 | 0.17 | 0.04 | -0.02 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.40 | 0.65 | 0.53 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1,604 | 0.99 | 0.15 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 0.10 | 0.80 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.13 | 0.03 | -0.01 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | 0.12 | 0.03 | -0.01 | 4/30/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.95 | 0.10 | 0.02 | -0.01 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 3 | 1.06 | 0.09 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 35.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.00 | 0.08 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.07 | 0.02 | -0.01 | 3/25/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 10 | 1.00 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 38.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.06 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 14 | 1.36 | 0.04 | 0.01 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.36 | 0.03 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.24 | 0.03 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 1.28 | -0.03 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 608 | 1.17 | -0.05 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.15 | -37.50% | 0.03 | 10 | 256 | 1.08 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.04 | -0.09 | 0.02 | -0.01 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 0.45 | 0.75 | 0.60 | 0.56 | -0.23 | -29.12% | 0.05 | 2 | 457 | 1.04 | -0.13 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.05 | +7.15% | 0.06 | 5 | 1,105 | 1.00 | -0.17 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.85 | 1.25 | 1.05 | 1.24 | -0.01 | -0.80% | 0.07 | 5 | 727 | 0.97 | -0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 1.20 | 1.60 | 1.40 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.97 | -0.26 | 0.05 | -0.02 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 1.60 | 2.15 | 1.88 | 1.75 | -0.55 | -23.92% | 0.11 | 1 | 261 | 0.99 | -0.32 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 2.00 | 2.45 | 2.23 | 2.20 | -0.40 | -15.39% | 0.12 | 12 | 199 | 0.94 | -0.37 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 2.60 | 3.10 | 2.85 | 2.77 | -1.03 | -27.11% | 0.15 | 9 | 171 | 0.96 | -0.43 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.41 | +13.72% | 0.17 | 2 | 1,617 | 0.95 | -0.49 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 3.80 | 4.40 | 4.10 | 4.10 | -1.21 | -22.79% | 0.20 | 2 | 59 | 0.96 | -0.54 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 4.50 | 5.40 | 4.95 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 167 | 1.02 | -0.59 | 0.06 | -0.02 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 5.30 | 5.90 | 5.60 | 5.50 | -1.30 | -19.12% | 0.24 | 5 | 131 | 0.99 | -0.64 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 6.00 | 6.80 | 6.40 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.99 | -0.68 | 0.05 | -0.02 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 6.80 | 7.70 | 7.25 | 12.35 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.01 | -0.72 | 0.05 | -0.02 | 4/6/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 7.70 | 8.80 | 8.25 | % | 0.32 | 0 | 10 | 1.07 | -0.75 | 0.05 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 27.00 | 8.30 | 9.70 | 9.00 | % | 0.33 | 0 | 175 | 0.98 | -0.78 | 0.04 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 28.00 | 9.00 | 10.60 | 9.80 | % | 0.35 | 0 | 26 | 1.30 | -0.81 | 0.04 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 29.00 | 10.10 | 11.50 | 10.80 | % | 0.37 | 0 | 0 | 1.32 | -0.83 | 0.04 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 30.00 | 11.00 | 12.50 | 11.75 | 14.70 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.37 | -0.85 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 11.80 | 13.40 | 12.60 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 292 | 1.38 | -0.87 | 0.03 | -0.01 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 12.90 | 14.40 | 13.65 | % | 0.43 | 0 | 0 | 1.43 | -0.88 | 0.03 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 33.00 | 13.80 | 15.30 | 14.55 | 17.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.44 | -0.90 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 14.80 | 16.10 | 15.45 | % | 0.45 | 0 | 0 | 1.39 | -0.91 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 35.00 | 15.70 | 17.30 | 16.50 | % | 0.47 | 0 | 0 | 1.52 | -0.92 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 36.00 | 16.90 | 18.00 | 17.45 | % | 0.48 | 0 | 0 | 1.42 | -0.93 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 37.00 | 17.80 | 19.30 | 18.55 | % | 0.50 | 0 | 0 | 1.60 | -0.94 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 38.00 | 18.70 | 20.40 | 19.55 | % | 0.51 | 0 | 0 | 1.69 | -0.94 | 0.01 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 39.00 | 19.70 | 21.30 | 20.50 | % | 0.53 | 0 | 0 | 1.68 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 40.00 | 20.60 | 22.30 | 21.45 | % | 0.54 | 0 | 0 | 1.71 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 41.00 | 21.60 | 23.30 | 22.45 | % | 0.55 | 0 | 0 | 1.75 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST |