Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $13.35 as of 7/27/2026 1:41:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 9.40 | 8.75 | 10.70 | 0.00 | 0.00% | 1.75 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 6.00 | 7.20 | 8.40 | 7.80 | 10.50 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 7.00 | 6.10 | 7.40 | 6.75 | 9.50 | 0.00 | 0.00% | 0.96 | 0 | 4 | 4.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 8.00 | 5.30 | 6.50 | 5.90 | 6.29 | 0.00 | 0.00% | 0.74 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 9.00 | 4.30 | 5.40 | 4.85 | 7.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.95 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/27/2026 4:00:05 PM EST |
| 9.50 | 3.80 | 4.90 | 4.35 | % | 0.46 | 0 | 0 | 2.69 | 0.98 | 0.02 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 10.00 | 3.20 | 4.40 | 3.80 | % | 0.38 | 0 | 0 | 2.43 | 0.96 | 0.03 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 10.50 | 2.90 | 3.80 | 3.35 | % | 0.32 | 0 | 0 | 2.03 | 0.94 | 0.05 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 11.00 | 2.55 | 3.20 | 2.88 | 2.96 | -2.13 | -41.85% | 0.26 | 2 | 2 | 1.65 | 0.90 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 11.50 | 2.15 | 2.75 | 2.45 | % | 0.21 | 0 | 0 | 1.52 | 0.86 | 0.09 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 12.00 | 1.80 | 2.20 | 2.00 | % | 0.17 | 0 | 0 | 0.86 | 0.80 | 0.11 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 12.50 | 1.65 | 1.80 | 1.73 | % | 0.14 | 0 | 0 | 1.06 | 0.73 | 0.13 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 13.00 | 1.30 | 1.50 | 1.40 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.05 | 0.66 | 0.15 | -0.04 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 13.50 | 1.00 | 1.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.99 | 0.58 | 0.16 | -0.04 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.17 | -16.67% | 0.06 | 6 | 1 | 1.03 | 0.49 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.50 | 0.55 | 0.75 | 0.65 | 0.60 | -0.05 | -7.70% | 0.04 | 1 | 3 | 1.00 | 0.41 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.17 | -27.42% | 0.03 | 16 | 63 | 0.97 | 0.34 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.50 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 105 | 28 | 0.97 | 0.27 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.04 | -13.80% | 0.02 | 156 | 30 | 1.00 | 0.21 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.16 | 0.11 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.66 | -82.50% | 0.01 | 20 | 50 | 1.05 | 0.13 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 24 | 125 | 0.98 | 0.10 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 90 | 1.20 | 0.07 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.16 | 0.05 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.36 | 0.04 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.31 | 0.03 | 0.03 | -0.01 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.38 | 0.02 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.51 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | % | 0.01 | 1 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | -0.01 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.91 | -0.02 | 0.02 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.60 | -0.04 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | -0.06 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.09 | -0.10 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 11.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 13 | 32 | 1.10 | -0.14 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.06 | -18.19% | 0.02 | 10 | 9 | 1.04 | -0.20 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 12.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.03 | 11 | 21 | 1.01 | -0.27 | 0.13 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.75 | -0.01 | -1.32% | 0.05 | 30 | 277 | 1.04 | -0.34 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 13.50 | 0.75 | 0.85 | 0.80 | 0.85 | +0.10 | +13.34% | 0.06 | 18 | 21 | 0.98 | -0.42 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.08 | -0.12 | -10.00% | 0.07 | 3 | 66 | 0.97 | -0.51 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.50 | 1.30 | 1.40 | 1.35 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.96 | -0.59 | 0.17 | -0.04 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 1.65 | 1.80 | 1.73 | 1.58 | -0.14 | -8.14% | 0.12 | 10 | 4 | 0.99 | -0.66 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.50 | 2.00 | 2.20 | 2.10 | % | 0.14 | 0 | 0 | 0.98 | -0.73 | 0.14 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 16.00 | 2.40 | 2.70 | 2.55 | 2.54 | +1.24 | +95.39% | 0.16 | 3 | 34 | 0.95 | -0.79 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.50 | 2.60 | 3.30 | 2.95 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 102 | 1.51 | -0.84 | 0.11 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 3.10 | 3.70 | 3.40 | 3.47 | +0.57 | +19.66% | 0.20 | 2 | 8 | 1.50 | -0.87 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 3.70 | 4.30 | 4.00 | % | 0.23 | 0 | 0 | 1.74 | -0.90 | 0.07 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 18.00 | 4.00 | 4.60 | 4.30 | 4.40 | % | 0.24 | 2 | 0 | 1.57 | -0.93 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 18.50 | 4.70 | 5.20 | 4.95 | 5.00 | % | 0.27 | 1 | 0 | 1.82 | -0.95 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 19.00 | 4.90 | 5.60 | 5.25 | 5.20 | +0.95 | +22.36% | 0.28 | 2 | 1 | 1.76 | -0.96 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.50 | 5.50 | 6.30 | 5.90 | 5.58 | % | 0.30 | 1 | 0 | 2.15 | -0.97 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 20.00 | 5.90 | 6.60 | 6.25 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.94 | -0.98 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 20.50 | 6.50 | 7.50 | 7.00 | 6.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.60 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 7.00 | 7.60 | 7.30 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.10 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 21.50 | 7.00 | 8.60 | 7.80 | % | 0.36 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 22.00 | 7.60 | 9.10 | 8.35 | 7.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 9.00 | 10.00 | 9.50 | 9.11 | 0.00 | 0.00% | 0.41 | 0 | 12 | 3.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 24.00 | 9.60 | 11.00 | 10.30 | % | 0.43 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 25.00 | 10.60 | 12.00 | 11.30 | 11.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 30.00 | 15.60 | 17.20 | 16.40 | 14.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |