Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $17.82 as of 5/15/2026 10:43:41 AM 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 | 15.40 | 18.10 | 16.75 | % | 16.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 2.00 | 14.20 | 17.10 | 15.65 | % | 7.83 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 3.00 | 13.00 | 16.10 | 14.55 | % | 4.85 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 4.00 | 11.80 | 15.10 | 13.45 | % | 3.36 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 5.00 | 11.40 | 14.10 | 12.75 | % | 2.55 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 6.00 | 9.90 | 12.80 | 11.35 | % | 1.89 | 0 | 0 | 2.65 | 0.99 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 7.00 | 9.80 | 11.80 | 10.80 | % | 1.54 | 0 | 0 | 1.60 | 0.98 | 0.01 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 8.00 | 8.90 | 10.80 | 9.85 | % | 1.23 | 0 | 0 | 1.75 | 0.96 | 0.01 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 9.00 | 8.10 | 10.00 | 9.05 | % | 1.01 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 10.00 | 7.30 | 9.50 | 8.40 | 8.30 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.09 | 0.91 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 11.00 | 6.00 | 8.00 | 7.00 | % | 0.64 | 0 | 0 | 1.26 | 0.87 | 0.02 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 12.00 | 5.90 | 7.40 | 6.65 | % | 0.55 | 0 | 0 | 1.18 | 0.83 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 1.21 | 0.79 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 14.00 | 4.70 | 6.40 | 5.55 | % | 0.40 | 0 | 0 | 0.84 | 0.74 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 15.00 | 3.90 | 6.00 | 4.95 | % | 0.33 | 0 | 0 | 0.85 | 0.70 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 16.00 | 3.70 | 4.90 | 4.30 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.90 | 0.65 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 17.00 | 3.20 | 4.50 | 3.85 | % | 0.23 | 0 | 0 | 0.94 | 0.61 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 18.00 | 2.90 | 4.70 | 3.80 | % | 0.21 | 0 | 0 | 0.92 | 0.57 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 19.00 | 2.55 | 3.80 | 3.18 | % | 0.17 | 0 | 0 | 0.92 | 0.53 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 20.00 | 2.00 | 4.00 | 3.00 | 2.76 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.96 | 0.49 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 21.00 | 2.00 | 3.20 | 2.60 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.90 | 0.45 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 3:59:47 PM EST |
| 22.00 | 1.80 | 2.90 | 2.35 | 3.46 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | 0.41 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 3:59:47 PM EST |
| 23.00 | 0.65 | 3.40 | 2.03 | % | 0.09 | 0 | 0 | 0.89 | 0.38 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 24.00 | 1.35 | 3.00 | 2.18 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 259 | 0.88 | 0.35 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 25.00 | 0.30 | 2.90 | 1.60 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | 0.32 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 26.00 | 1.05 | 1.95 | 1.50 | % | 0.06 | 0 | 0 | 0.94 | 0.30 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 27.00 | 0.90 | 1.80 | 1.35 | % | 0.05 | 0 | 0 | 0.98 | 0.27 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 28.00 | 0.80 | 1.70 | 1.25 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.79 | 0.25 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 29.00 | 0.70 | 1.60 | 1.15 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.96 | 0.23 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 30.00 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.91 | 0.21 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 31.00 | 0.60 | 1.40 | 1.00 | % | 0.03 | 0 | 0 | 0.91 | 0.19 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 32.00 | 0.50 | 1.20 | 0.85 | % | 0.03 | 0 | 0 | 0.87 | 0.18 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 33.00 | 0.45 | 1.25 | 0.85 | % | 0.03 | 0 | 0 | 1.19 | 0.19 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 34.00 | 0.40 | 1.30 | 0.85 | % | 0.02 | 0 | 0 | 0.92 | 0.15 | 0.02 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 35.00 | 0.30 | 1.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | 0.16 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 3:59:47 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.85 | -0.01 | 0.00 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.52 | -0.02 | 0.01 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 8.00 | 0.05 | 1.05 | 0.55 | % | 0.07 | 0 | 0 | 1.59 | -0.04 | 0.01 | 0.00 | 5/14/2026 3:59:47 PM EST | |||
| 9.00 | 0.15 | 0.90 | 0.53 | % | 0.06 | 0 | 0 | 1.38 | -0.06 | 0.01 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 10.00 | 0.35 | 0.85 | 0.60 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | -0.09 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 11.00 | 0.50 | 1.55 | 1.03 | % | 0.09 | 0 | 0 | 0.91 | -0.13 | 0.02 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 12.00 | 0.80 | 1.70 | 1.25 | % | 0.10 | 0 | 0 | 0.87 | -0.17 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 13.00 | 1.25 | 1.85 | 1.55 | 2.00 | +0.61 | +43.89% | 0.12 | 1,000 | 1,080 | 0.89 | -0.21 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:47 PM EST |
| 14.00 | 1.55 | 2.10 | 1.83 | 1.87 | -0.13 | -6.50% | 0.13 | 1 | 9 | 0.87 | -0.26 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:47 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | -0.30 | 0.04 | -0.01 | 5/12/2026 | 5/14/2026 3:59:47 PM EST |
| 16.00 | 2.30 | 4.20 | 3.25 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | -0.35 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 17.00 | 2.90 | 4.10 | 3.50 | 3.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | -0.39 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 18.00 | 3.50 | 4.50 | 4.00 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.86 | -0.43 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 19.00 | 4.20 | 6.00 | 5.10 | % | 0.27 | 0 | 0 | 0.88 | -0.47 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 20.00 | 4.90 | 6.70 | 5.80 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.87 | -0.51 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 21.00 | 5.40 | 6.90 | 6.15 | % | 0.29 | 0 | 0 | 0.88 | -0.55 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 22.00 | 6.20 | 7.70 | 6.95 | % | 0.32 | 0 | 0 | 0.86 | -0.59 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 23.00 | 7.00 | 8.50 | 7.75 | % | 0.34 | 0 | 0 | 0.92 | -0.62 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 24.00 | 7.80 | 9.80 | 8.80 | 8.90 | 0.00 | 0.00% | 0.37 | 0 | 40 | 0.90 | -0.65 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:47 PM EST |
| 25.00 | 8.50 | 10.20 | 9.35 | % | 0.37 | 0 | 0 | 0.86 | -0.68 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 26.00 | 9.40 | 11.00 | 10.20 | % | 0.39 | 0 | 0 | 0.98 | -0.70 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 27.00 | 10.10 | 12.10 | 11.10 | % | 0.41 | 0 | 0 | 0.83 | -0.73 | 0.04 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 28.00 | 10.70 | 12.70 | 11.70 | % | 0.42 | 0 | 0 | 0.93 | -0.75 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 29.00 | 11.60 | 13.80 | 12.70 | % | 0.44 | 0 | 0 | 0.83 | -0.77 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 30.00 | 12.50 | 14.80 | 13.65 | % | 0.46 | 0 | 0 | 1.21 | -0.79 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 31.00 | 13.40 | 15.70 | 14.55 | % | 0.47 | 0 | 0 | 1.22 | -0.81 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 32.00 | 14.40 | 16.50 | 15.45 | % | 0.48 | 0 | 0 | 1.23 | -0.82 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 33.00 | 15.30 | 17.50 | 16.40 | % | 0.50 | 0 | 0 | 1.11 | -0.81 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 34.00 | 16.20 | 18.60 | 17.40 | % | 0.51 | 0 | 0 | 1.46 | -0.85 | 0.02 | -0.01 | 5/14/2026 3:59:47 PM EST | |||
| 35.00 | 17.20 | 19.40 | 18.30 | % | 0.52 | 0 | 0 | 1.15 | -0.84 | 0.03 | -0.01 | 5/14/2026 3:59:47 PM EST |