Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $15.29 as of 5/1/2026 1:50:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.20 | 9.40 | 8.80 | 8.27 | +0.71 | +9.40% | 1.17 | 2 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 8.00 | 8.10 | 8.80 | 8.45 | 8.20 | +1.12 | +15.82% | 1.06 | 4 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 8.50 | 7.50 | 8.40 | 7.95 | 7.75 | +1.50 | +24.00% | 0.94 | 4 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 9.00 | 7.00 | 7.80 | 7.40 | 7.21 | +1.46 | +25.40% | 0.82 | 4 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 9.50 | 6.60 | 7.30 | 6.95 | 6.26 | +0.66 | +11.79% | 0.73 | 2 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 10.00 | 6.10 | 6.90 | 6.50 | 6.20 | +1.65 | +36.27% | 0.65 | 4 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 10.50 | 5.60 | 6.50 | 6.05 | 5.70 | +1.50 | +35.72% | 0.58 | 4 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 11.00 | 5.00 | 5.80 | 5.40 | 5.20 | +1.10 | +26.83% | 0.49 | 2 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 11.50 | 4.50 | 5.50 | 5.00 | 3.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 12.00 | 4.00 | 4.80 | 4.40 | 3.76 | +0.59 | +18.62% | 0.37 | 2 | 17 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 12.50 | 3.60 | 4.50 | 4.05 | 1.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.19 | 1.00 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 3:59:53 PM EST |
| 13.00 | 3.40 | 3.90 | 3.65 | 3.54 | +1.42 | +66.99% | 0.28 | 12 | 18 | 1.25 | 0.98 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 13.50 | 2.70 | 3.40 | 3.05 | 1.86 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.59 | 0.95 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 14.00 | 2.25 | 3.00 | 2.63 | 2.60 | +1.30 | +100.00% | 0.19 | 50 | 128 | 1.57 | 0.91 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 14.50 | 2.00 | 2.50 | 2.25 | 1.80 | +0.28 | +18.43% | 0.16 | 7 | 435 | 1.37 | 0.86 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 15.00 | 1.75 | 2.10 | 1.93 | 1.38 | +0.14 | +11.29% | 0.13 | 111 | 638 | 1.01 | 0.80 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 15.50 | 1.50 | 1.65 | 1.58 | 1.54 | +0.64 | +71.12% | 0.10 | 13 | 152 | 1.04 | 0.72 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.08 | +0.33 | +44.00% | 0.08 | 443 | 1,065 | 1.00 | 0.64 | 0.18 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 16.50 | 0.90 | 1.00 | 0.95 | 0.80 | +0.23 | +40.36% | 0.06 | 54 | 124 | 0.99 | 0.54 | 0.19 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.63 | +0.25 | +65.79% | 0.04 | 25 | 815 | 0.96 | 0.45 | 0.19 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.18 | +56.25% | 0.03 | 18 | 509 | 0.97 | 0.36 | 0.18 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.16 | +80.00% | 0.02 | 49 | 235 | 0.96 | 0.28 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 84 | 75 | 0.97 | 0.22 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 62 | 61 | 0.97 | 0.17 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.10 | +0.03 | +42.86% | 0.01 | 20 | 41 | 1.00 | 0.13 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 40 | 0.98 | 0.10 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.06 | 0.05 | -0.02 | 5/1/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.04 | 0.04 | -0.01 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.03 | 0.03 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.02 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.03 | -15.00% | 0.01 | 1 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 120 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 160 | 1.23 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 53 | 97 | 1.09 | -0.02 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.23 | -76.67% | 0.01 | 65 | 41 | 1.10 | -0.05 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.28 | -70.00% | 0.01 | 72 | 69 | 1.00 | -0.09 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 14.50 | 0.10 | 0.25 | 0.18 | 0.25 | -0.30 | -54.55% | 0.01 | 55 | 5 | 0.96 | -0.14 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.35 | -58.34% | 0.02 | 92 | 164 | 0.92 | -0.20 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 15.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.50 | -55.56% | 0.03 | 71 | 104 | 0.93 | -0.28 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.62 | -1.23 | -66.49% | 0.03 | 124 | 34 | 0.86 | -0.36 | 0.18 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 16.50 | 0.65 | 0.80 | 0.73 | 0.80 | -1.90 | -70.37% | 0.04 | 88 | 22 | 0.83 | -0.46 | 0.19 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | -0.55 | 0.19 | -0.05 | 4/6/2026 | 5/1/2026 3:59:53 PM EST |
| 17.50 | 1.25 | 1.40 | 1.33 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | -0.64 | 0.18 | -0.05 | 4/17/2026 | 5/1/2026 3:59:53 PM EST |
| 18.00 | 1.60 | 1.75 | 1.68 | 1.81 | -3.39 | -65.20% | 0.09 | 6 | 7 | 0.79 | -0.72 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 18.50 | 2.00 | 2.15 | 2.08 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.75 | -0.78 | 0.14 | -0.04 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 19.00 | 2.40 | 3.00 | 2.70 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.50 | -0.83 | 0.11 | -0.04 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 19.50 | 2.70 | 3.50 | 3.10 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.64 | -0.87 | 0.09 | -0.03 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 20.00 | 3.30 | 4.00 | 3.65 | 5.27 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.77 | -0.90 | 0.07 | -0.03 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 20.50 | 3.70 | 4.50 | 4.10 | 5.17 | % | 0.20 | 2 | 0 | 1.90 | -0.94 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 21.00 | 4.20 | 5.10 | 4.65 | 6.84 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.15 | -0.96 | 0.04 | -0.01 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 21.50 | 4.50 | 5.50 | 5.00 | 6.00 | -0.39 | -6.11% | 0.23 | 4 | 5 | 2.12 | -0.97 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 22.00 | 5.20 | 6.10 | 5.65 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.37 | -0.98 | 0.02 | -0.01 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 22.50 | 5.60 | 6.50 | 6.05 | 8.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.33 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 23.00 | 6.00 | 7.00 | 6.50 | 8.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.43 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 23.50 | 6.50 | 7.60 | 7.05 | 9.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.67 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 24.00 | 7.00 | 8.10 | 7.55 | 11.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 3:59:53 PM EST |
| 24.50 | 7.50 | 8.60 | 8.05 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 25.00 | 8.00 | 9.10 | 8.55 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:53 PM EST |