Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $9.51 as of 8/29/2025 3:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 10.90 | 9.35 | % | 9.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 2.00 | 6.90 | 9.90 | 8.40 | % | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 3.00 | 5.90 | 8.90 | 7.40 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 4.00 | 5.00 | 7.90 | 6.45 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 5.00 | 4.00 | 6.90 | 5.45 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 5.50 | 3.50 | 5.70 | 4.60 | % | 0.84 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.00 | 3.00 | 4.90 | 3.95 | % | 0.66 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.50 | 2.50 | 4.30 | 3.40 | % | 0.52 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.00 | 2.00 | 3.90 | 2.95 | % | 0.42 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.50 | 1.75 | 3.40 | 2.58 | % | 0.34 | 0 | 0 | 4.44 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.00 | 1.25 | 3.60 | 2.43 | % | 0.30 | 0 | 0 | 5.49 | 0.98 | 0.04 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.50 | 0.60 | 2.15 | 1.38 | % | 0.16 | 0 | 0 | 2.85 | 0.94 | 0.14 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 9.00 | 0.40 | 1.10 | 0.75 | 0.90 | -0.65 | -41.94% | 0.08 | 3 | 1 | 1.87 | 0.81 | 0.28 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 9.50 | 0.45 | 0.55 | 0.50 | 0.52 | -0.01 | -1.89% | 0.05 | 40 | 10 | 0.60 | 0.65 | 0.41 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.09 | +42.86% | 0.03 | 306 | 110 | 0.66 | 0.43 | 0.44 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.21 | -65.63% | 0.01 | 290 | 12 | 0.66 | 0.25 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 67 | 202 | 0.75 | 0.13 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.20 | 0.05 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.02 | 0.02 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.71 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 1.65 | 0.83 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 127 | 4.88 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 70 | 3.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 256 | 4.26 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 106 | 4.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 19.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 20.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 21.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 5.44 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.94 | -0.02 | 0.04 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.66 | -0.06 | 0.14 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.14 | -70.00% | 0.01 | 32 | 23 | 0.71 | -0.19 | 0.28 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 9.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.08 | -26.67% | 0.02 | 31 | 108 | 0.67 | -0.35 | 0.41 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.27 | -37.50% | 0.05 | 110 | 453 | 0.73 | -0.57 | 0.44 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.50 | 0.80 | 0.90 | 0.85 | 0.71 | -0.19 | -21.12% | 0.08 | 275 | 931 | 0.74 | -0.75 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 11.00 | 1.05 | 1.85 | 1.45 | 1.22 | +0.16 | +15.10% | 0.13 | 135 | 114 | 1.98 | -0.87 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 11.50 | 0.50 | 2.95 | 1.73 | 2.03 | 0.00 | 0.00% | 0.15 | 0 | 16 | 3.38 | -0.95 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 12.00 | 1.50 | 3.40 | 2.45 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 316 | 3.54 | -0.98 | 0.04 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 12.50 | 2.00 | 3.40 | 2.70 | 2.94 | +1.10 | +59.79% | 0.22 | 20 | 334 | 2.79 | -0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 2.70 | 4.30 | 3.50 | 2.36 | 0.00 | 0.00% | 0.27 | 0 | 32 | 3.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 13.50 | 3.00 | 5.50 | 4.25 | 2.24 | 0.00 | 0.00% | 0.31 | 0 | 212 | 5.31 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 14.00 | 2.45 | 6.10 | 4.28 | % | 0.31 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 14.50 | 2.95 | 6.60 | 4.78 | % | 0.33 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.00 | 3.40 | 7.10 | 5.25 | % | 0.35 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.50 | 3.90 | 7.60 | 5.75 | % | 0.37 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 16.00 | 4.40 | 8.10 | 6.25 | % | 0.39 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 16.50 | 4.90 | 8.60 | 6.75 | % | 0.41 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 17.00 | 5.40 | 9.10 | 7.25 | % | 0.43 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 17.50 | 6.00 | 9.60 | 7.80 | % | 0.45 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 18.00 | 6.40 | 10.10 | 8.25 | % | 0.46 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 18.50 | 6.90 | 10.60 | 8.75 | % | 0.47 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 19.00 | 7.40 | 11.10 | 9.25 | % | 0.49 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 19.50 | 7.90 | 11.60 | 9.75 | % | 0.50 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 20.00 | 8.40 | 12.10 | 10.25 | % | 0.51 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 20.50 | 8.90 | 12.60 | 10.75 | % | 0.52 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 21.00 | 10.00 | 13.10 | 11.55 | % | 0.55 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 21.50 | 10.50 | 13.60 | 12.05 | % | 0.56 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.00 | 11.00 | 14.10 | 12.55 | % | 0.57 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.50 | 11.50 | 14.60 | 13.05 | % | 0.58 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 23.00 | 11.40 | 15.10 | 13.25 | % | 0.58 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 24.00 | 13.00 | 16.10 | 14.55 | % | 0.61 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 13.40 | 17.10 | 15.25 | % | 0.61 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |