Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $12.46 as of 9/18/2025 9:03:04 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 | 10.30 | 13.20 | 11.75 | % | 11.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 2.00 | 9.80 | 12.20 | 11.00 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 3.00 | 8.10 | 11.20 | 9.65 | % | 3.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 4.00 | 6.90 | 10.20 | 8.55 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 5.00 | 6.10 | 9.20 | 7.65 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 5.50 | 5.40 | 8.70 | 7.05 | % | 1.28 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 6.00 | 4.90 | 8.20 | 6.55 | % | 1.09 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 6.50 | 4.30 | 7.70 | 6.00 | % | 0.92 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 7.00 | 4.10 | 7.20 | 5.65 | % | 0.81 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 7.50 | 4.40 | 6.70 | 5.55 | % | 0.74 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 8.00 | 3.00 | 6.20 | 4.60 | % | 0.57 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 8.50 | 3.40 | 5.70 | 4.55 | % | 0.54 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 9.00 | 2.00 | 5.20 | 3.60 | 2.85 | 0.00 | 0.00% | 0.40 | 0 | 8 | 5.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 9.50 | 1.70 | 4.70 | 3.20 | % | 0.34 | 0 | 0 | 4.76 | 0.99 | 0.05 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 10.00 | 0.85 | 2.45 | 1.65 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.36 | 0.93 | 0.09 | -0.01 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 10.50 | 1.05 | 2.80 | 1.93 | % | 0.18 | 0 | 0 | 2.56 | 0.92 | 0.12 | -0.01 | 9/17/2025 3:59:53 PM EST | |||
| 11.00 | 1.30 | 1.50 | 1.40 | 1.42 | 0.00 | 0.00% | 0.13 | 0 | 749 | 0.71 | 0.82 | 0.17 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 11.50 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.70 | 0.73 | 0.24 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 543 | 0.72 | 0.61 | 0.29 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 409 | 0.71 | 0.46 | 0.30 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 532 | 0.68 | 0.32 | 0.26 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.69 | 0.22 | 0.20 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.73 | 0.15 | 0.15 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | % | 0.01 | 0 | 0 | 0.80 | 0.09 | 0.11 | -0.01 | 9/17/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.01 | 0.04 | 0.06 | -0.01 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.39 | 0.02 | 0.03 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.01 | 0.02 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.01 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 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 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.55 | 0.78 | % | 0.14 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.55 | 0.78 | % | 0.12 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 6.33 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 1.65 | 0.83 | % | 0.11 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 14 | 5.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 1.65 | 0.83 | 0.14 | 0.00 | 0.00% | 0.09 | 0 | 109 | 4.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | -0.01 | 0.05 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.05 | -0.07 | 0.09 | -0.01 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.29 | -0.08 | 0.12 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.79 | -0.18 | 0.17 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.74 | -0.27 | 0.24 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 336 | 0.76 | -0.39 | 0.29 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.75 | -0.54 | 0.30 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.75 | -0.68 | 0.26 | -0.03 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 13.50 | 1.20 | 2.20 | 1.70 | 1.41 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.84 | -0.78 | 0.20 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 14.00 | 1.65 | 2.75 | 2.20 | % | 0.16 | 0 | 0 | 2.11 | -0.85 | 0.15 | -0.02 | 9/17/2025 3:59:53 PM EST | |||
| 14.50 | 0.70 | 3.90 | 2.30 | % | 0.16 | 0 | 0 | 3.28 | -0.91 | 0.11 | -0.01 | 9/17/2025 3:59:53 PM EST | |||
| 15.00 | 1.30 | 4.80 | 3.05 | % | 0.20 | 0 | 0 | 3.85 | -0.96 | 0.06 | -0.01 | 9/17/2025 3:59:53 PM EST | |||
| 15.50 | 1.80 | 5.30 | 3.55 | % | 0.23 | 0 | 0 | 4.02 | -0.98 | 0.03 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 16.00 | 1.85 | 5.80 | 3.83 | 5.69 | 0.00 | 0.00% | 0.24 | 0 | 10 | 4.18 | -0.99 | 0.02 | 0.00 | 8/21/2025 | 9/17/2025 3:59:53 PM EST |
| 16.50 | 2.35 | 6.30 | 4.33 | % | 0.26 | 0 | 0 | 4.32 | -1.00 | 0.01 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 17.00 | 3.20 | 6.80 | 5.00 | % | 0.29 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 17.50 | 3.30 | 7.30 | 5.30 | % | 0.30 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 18.00 | 3.80 | 7.80 | 5.80 | % | 0.32 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 19.00 | 5.00 | 8.80 | 6.90 | % | 0.36 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 20.00 | 5.80 | 9.80 | 7.80 | % | 0.39 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 21.00 | 6.80 | 10.80 | 8.80 | 8.97 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 7.80 | 11.80 | 9.80 | % | 0.45 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 23.00 | 8.80 | 12.80 | 10.80 | % | 0.47 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 25.00 | 10.80 | 14.80 | 12.80 | % | 0.51 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |