Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $14.74 as of 8/18/2026 9:03:03 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 | 9.30 | 10.50 | 9.90 | 10.60 | 0.00 | 0.00% | 1.98 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 6.00 | 8.30 | 9.20 | 8.75 | 9.30 | 0.00 | 0.00% | 1.46 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 7.00 | 7.20 | 8.60 | 7.90 | 8.85 | 0.00 | 0.00% | 1.13 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 8.00 | 6.30 | 7.60 | 6.95 | % | 0.87 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 9.00 | 5.30 | 6.40 | 5.85 | 6.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 9.50 | 4.80 | 6.00 | 5.40 | % | 0.57 | 0 | 0 | 2.60 | 0.99 | 0.01 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 10.00 | 4.10 | 5.10 | 4.60 | % | 0.46 | 0 | 0 | 1.82 | 0.98 | 0.02 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 10.50 | 3.90 | 4.60 | 4.25 | % | 0.40 | 0 | 0 | 1.65 | 0.96 | 0.03 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 11.00 | 3.50 | 4.10 | 3.80 | 3.71 | -0.39 | -9.52% | 0.35 | 3 | 1 | 1.49 | 0.93 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 11.50 | 2.90 | 3.70 | 3.30 | 3.24 | -0.36 | -10.00% | 0.29 | 3 | 1 | 1.46 | 0.90 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 12.00 | 2.55 | 3.10 | 2.83 | % | 0.24 | 0 | 0 | 1.17 | 0.86 | 0.07 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 12.50 | 2.20 | 2.70 | 2.45 | % | 0.20 | 0 | 0 | 1.13 | 0.81 | 0.09 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 13.00 | 1.95 | 2.30 | 2.13 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.91 | 0.76 | 0.10 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 13.50 | 1.50 | 2.10 | 1.80 | % | 0.13 | 0 | 0 | 0.92 | 0.69 | 0.12 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 14.00 | 1.40 | 1.65 | 1.53 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | 0.63 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 14.50 | 1.15 | 1.40 | 1.28 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.95 | 0.56 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.95 | 0.49 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 15.50 | 0.75 | 0.95 | 0.85 | 1.39 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.94 | 0.43 | 0.13 | -0.03 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 16.00 | 0.60 | 0.80 | 0.70 | 0.66 | -0.17 | -20.49% | 0.04 | 20 | 17 | 0.95 | 0.37 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 16.50 | 0.50 | 0.65 | 0.58 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.96 | 0.32 | 0.12 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.15 | -25.00% | 0.03 | 21 | 33 | 0.93 | 0.27 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.32 | -0.13 | -28.89% | 0.02 | 1 | 11 | 0.97 | 0.23 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,054 | 1.00 | 0.19 | 0.09 | -0.02 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 18.50 | 0.05 | 0.35 | 0.20 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.16 | 0.08 | -0.02 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,386 | 1.03 | 0.13 | 0.07 | -0.02 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.11 | 0.06 | -0.02 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.09 | 0.05 | -0.02 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 20.50 | 0.05 | 0.30 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.08 | 0.05 | -0.01 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.06 | 0.04 | -0.01 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.03 | 0.02 | -0.01 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.02 | 0.02 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.03 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 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 | 2.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.98 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | -0.02 | 0.02 | 0.00 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 3 | 1.40 | -0.04 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 3 | 3 | 0.99 | -0.07 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 11.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.98 | -0.10 | 0.06 | -0.01 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.93 | -0.14 | 0.07 | -0.02 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.39 | +0.06 | +18.19% | 0.03 | 2 | 7 | 0.95 | -0.19 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.96 | -0.24 | 0.10 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 13.50 | 0.50 | 0.75 | 0.63 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | -0.31 | 0.12 | -0.03 | 7/31/2026 | 8/18/2026 4:00:04 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.96 | -0.37 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 14.50 | 0.95 | 1.15 | 1.05 | 1.16 | +0.11 | +10.48% | 0.07 | 4 | 2 | 0.90 | -0.44 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 15.00 | 1.25 | 1.50 | 1.38 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.94 | -0.51 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 15.50 | 1.40 | 1.80 | 1.60 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.87 | -0.57 | 0.13 | -0.03 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 16.00 | 1.80 | 2.15 | 1.98 | 1.72 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.90 | -0.63 | 0.13 | -0.03 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 16.50 | 2.15 | 2.50 | 2.33 | 2.54 | % | 0.14 | 2 | 0 | 0.89 | -0.68 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 17.00 | 2.45 | 2.90 | 2.68 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.83 | -0.73 | 0.11 | -0.03 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 17.50 | 2.90 | 3.50 | 3.20 | 3.12 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.93 | -0.77 | 0.10 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 18.00 | 3.30 | 4.00 | 3.65 | 3.67 | +0.22 | +6.38% | 0.20 | 1 | 0 | 1.37 | -0.81 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 18.50 | 3.70 | 4.50 | 4.10 | 4.10 | % | 0.22 | 1 | 0 | 1.46 | -0.84 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 19.00 | 4.20 | 4.80 | 4.50 | 4.58 | % | 0.24 | 4 | 0 | 1.35 | -0.87 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 19.50 | 4.60 | 5.30 | 4.95 | 5.05 | +0.25 | +5.21% | 0.25 | 1 | 1 | 1.43 | -0.89 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 20.00 | 5.10 | 5.80 | 5.45 | 5.45 | +0.16 | +3.03% | 0.27 | 1 | 1 | 1.50 | -0.91 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 20.50 | 5.60 | 6.40 | 6.00 | % | 0.29 | 0 | 0 | 1.68 | -0.92 | 0.05 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 21.00 | 5.80 | 7.10 | 6.45 | % | 0.31 | 0 | 0 | 1.95 | -0.94 | 0.04 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 22.00 | 6.70 | 8.10 | 7.40 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.09 | -0.97 | 0.02 | -0.01 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 23.00 | 7.80 | 9.20 | 8.50 | % | 0.37 | 0 | 0 | 2.31 | -0.98 | 0.02 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 24.00 | 8.90 | 10.20 | 9.55 | % | 0.40 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 25.00 | 9.80 | 11.20 | 10.50 | % | 0.42 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 30.00 | 14.60 | 16.20 | 15.40 | % | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST |