Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $10.80 as of 9/28/2026 10:40:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.40 | 5.70 | 5.55 | % | 1.11 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 6.00 | 4.10 | 4.70 | 4.40 | % | 0.73 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 7.00 | 3.00 | 4.10 | 3.55 | 3.75 | % | 0.51 | 2 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:59:05 AM EST | |
| 8.00 | 2.30 | 3.00 | 2.65 | 2.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:59:05 AM EST |
| 8.50 | 1.90 | 2.50 | 2.20 | 2.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | 1.00 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 11:59:05 AM EST |
| 9.00 | 1.50 | 1.65 | 1.58 | % | 0.18 | 0 | 0 | 1.45 | 0.97 | 0.07 | -0.01 | 9/28/2026 11:59:05 AM EST | |||
| 9.50 | 1.00 | 1.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.41 | 0.90 | 0.20 | -0.02 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | 0.75 | 0.37 | -0.04 | 9/21/2026 | 9/28/2026 11:59:05 AM EST |
| 10.50 | 0.30 | 0.45 | 0.38 | 0.30 | -0.22 | -42.31% | 0.04 | 1 | 129 | 0.80 | 0.53 | 0.45 | -0.04 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.15 | -46.88% | 0.02 | 21 | 121 | 0.79 | 0.32 | 0.40 | -0.04 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 64 | 133 | 0.80 | 0.16 | 0.27 | -0.03 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 493 | 0.93 | 0.07 | 0.15 | -0.02 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 369 | 1.14 | 0.03 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.33 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 9/28/2026 11:59:05 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.50 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 11:59:05 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 11:59:05 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.97 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 11:59:05 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 11:59:05 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 11:59:05 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 11:59:05 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 11:59:05 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 11:59:05 AM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 11:59:05 AM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 11:59:05 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 11:59:05 AM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 11:59:05 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.01 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | -0.03 | 0.07 | -0.01 | 9/1/2026 | 9/28/2026 11:59:05 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 3 | 0.81 | -0.10 | 0.20 | -0.02 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 75 | 155 | 0.74 | -0.25 | 0.37 | -0.04 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 10.50 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 58 | 212 | 0.76 | -0.47 | 0.45 | -0.04 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.53 | +0.06 | +12.77% | 0.06 | 4 | 342 | 0.80 | -0.68 | 0.40 | -0.04 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 11.50 | 0.95 | 1.10 | 1.03 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 305 | 0.77 | -0.84 | 0.27 | -0.03 | 9/25/2026 | 9/28/2026 11:59:05 AM EST |
| 12.00 | 1.40 | 1.55 | 1.48 | 1.44 | +0.24 | +20.00% | 0.12 | 4 | 96 | 1.05 | -0.93 | 0.15 | -0.02 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 12.50 | 1.85 | 2.15 | 2.00 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 61 | 1.66 | -0.97 | 0.07 | -0.01 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 13.00 | 2.20 | 2.85 | 2.53 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 255 | 2.50 | -0.99 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 13.50 | 2.85 | 3.30 | 3.08 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 28 | 2.59 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 14.00 | 3.40 | 3.60 | 3.50 | 3.53 | +0.55 | +18.46% | 0.25 | 2 | 5 | 2.09 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 14.50 | 3.80 | 4.20 | 4.00 | 3.96 | +0.31 | +8.50% | 0.28 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 15.00 | 4.30 | 4.60 | 4.45 | 4.15 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.43 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 15.50 | 4.80 | 5.30 | 5.05 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 16.00 | 5.20 | 5.70 | 5.45 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 16.50 | 5.20 | 6.50 | 5.85 | 5.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 17.00 | 5.70 | 7.00 | 6.35 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 11:59:05 AM EST |
| 17.50 | 6.20 | 7.50 | 6.85 | % | 0.39 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 18.00 | 6.70 | 8.00 | 7.35 | 7.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.83 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 18.50 | 7.20 | 8.50 | 7.85 | 7.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 19.00 | 7.70 | 9.00 | 8.35 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 11:59:05 AM EST |
| 19.50 | 8.20 | 9.50 | 8.85 | 8.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 20.00 | 8.70 | 10.00 | 9.35 | 9.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:59:05 AM EST |
| 20.50 | 9.20 | 10.50 | 9.85 | % | 0.48 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 21.00 | 9.70 | 11.00 | 10.35 | % | 0.49 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 22.00 | 10.70 | 12.10 | 11.40 | 9.33 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 11:59:05 AM EST |
| 23.00 | 11.70 | 13.10 | 12.40 | % | 0.54 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 24.00 | 12.70 | 14.10 | 13.40 | % | 0.56 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 25.00 | 13.70 | 15.10 | 14.40 | % | 0.58 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 30.00 | 18.70 | 20.10 | 19.40 | % | 0.65 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST |