Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $8.17 as of 11/26/2025 8:55:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 7.90 | 7.20 | 3.30 | 0.00 | 0.00% | 7.20 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:58 PM EST |
| 2.50 | 5.10 | 6.50 | 5.80 | 6.72 | 0.00 | 0.00% | 2.32 | 0 | 272 | 4.36 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | 3.80 | 0.00 | 0.00% | 1.07 | 0 | 247 | 2.65 | 0.98 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 2.95 | 3.50 | 3.23 | 3.20 | 0.00 | 0.00% | 0.65 | 0 | 3,407 | 1.38 | 0.94 | 0.04 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 2.25 | 2.60 | 2.43 | 2.45 | +0.25 | +11.37% | 0.41 | 2 | 705 | 0.80 | 0.86 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 1.30 | 1.45 | 1.38 | 1.33 | +0.10 | +8.13% | 0.18 | 3 | 4,445 | 0.82 | 0.68 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.60 | -0.05 | -7.70% | 0.08 | 18 | 1,299 | 0.84 | 0.45 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.41 | +0.06 | +17.15% | 0.05 | 1 | 2,605 | 0.84 | 0.33 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.84 | 0.23 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 6 | 4,211 | 0.91 | 0.14 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.03 | 0.07 | 0.05 | 0.00 | 11/12/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 28 | 5,740 | 0.94 | 0.06 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 354 | 1.92 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 287 | 2.06 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,925 | 2.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 1.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 559 | 4.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 170 | 1.86 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 1 | 822 | 1.04 | -0.06 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2,146 | 0.91 | -0.14 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.05 | -7.70% | 0.08 | 21 | 1,517 | 0.82 | -0.32 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 1.35 | 1.60 | 1.48 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 178 | 0.84 | -0.55 | 0.16 | -0.01 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 2.15 | 2.30 | 2.23 | 2.58 | 0.00 | 0.00% | 0.22 | 0 | 97 | 0.87 | -0.67 | 0.14 | -0.01 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 2.50 | 3.60 | 3.05 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.40 | -0.77 | 0.12 | -0.01 | 11/13/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | 3.10 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.65 | -0.86 | 0.08 | -0.01 | 10/27/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 5.20 | 6.60 | 5.90 | 4.08 | 0.00 | 0.00% | 0.42 | 0 | 50 | 1.78 | -0.93 | 0.05 | 0.00 | 11/3/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 6.10 | 7.60 | 6.85 | 5.03 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.98 | -0.94 | 0.04 | 0.00 | 11/3/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 7.10 | 8.60 | 7.85 | % | 0.49 | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 17.50 | 8.60 | 10.10 | 9.35 | 5.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 2/13/2024 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 10.80 | 13.00 | 11.90 | 8.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 13.30 | 15.50 | 14.40 | 13.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 15.80 | 18.00 | 16.90 | % | 0.68 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 20.80 | 23.00 | 21.90 | % | 0.73 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 35.00 | 25.80 | 28.00 | 26.90 | % | 0.77 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 40.00 | 30.90 | 32.90 | 31.90 | % | 0.80 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |