Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $6.48 as of 8/22/2025 8:40:59 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 | 5.30 | 6.70 | 6.00 | 3.87 | 0.00 | 0.00% | 6.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 4.40 | 4.70 | 4.55 | 2.33 | 0.00 | 0.00% | 2.27 | 0 | 33 | 2.69 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:55 PM EST |
| 3.00 | 3.40 | 3.70 | 3.55 | 2.94 | 0.00 | 0.00% | 1.18 | 0 | 207 | 1.54 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 2.50 | 2.65 | 2.58 | 2.33 | 0.00 | 0.00% | 0.65 | 0 | 548 | 0.87 | 0.94 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 1.60 | 1.70 | 1.65 | 1.60 | +0.12 | +8.11% | 0.33 | 7 | 4,131 | 0.70 | 0.83 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.95 | 1.05 | 1.00 | 0.96 | +0.36 | +60.00% | 0.17 | 53 | 1,681 | 0.73 | 0.67 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.29 | +111.54% | 0.08 | 197 | 5,832 | 0.71 | 0.46 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.11 | +78.58% | 0.03 | 60 | 898 | 0.69 | 0.28 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | 0.16 | 0.13 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.08 | 0.08 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.79 | 0.04 | 0.05 | 0.00 | 7/3/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.02 | 0.03 | 0.00 | 8/22/2025 3:59:55 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 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 10 | 8.22 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.19 | 0 | 42 | 4.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 247 | 3.06 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 147 | 1.04 | -0.06 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.04 | 9 | 303 | 0.77 | -0.17 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.10 | -16.67% | 0.08 | 6 | 42 | 0.72 | -0.33 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.95 | 1.10 | 1.03 | 1.79 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.73 | -0.54 | 0.22 | -0.01 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 1.65 | 1.80 | 1.73 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | -0.72 | 0.18 | -0.01 | 7/7/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 2.55 | 2.65 | 2.60 | % | 0.29 | 0 | 0 | 0.68 | -0.84 | 0.13 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 3.50 | 3.70 | 3.60 | % | 0.36 | 0 | 0 | 0.99 | -0.92 | 0.08 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 4.40 | 4.70 | 4.55 | 6.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -0.96 | 0.05 | 0.00 | 5/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 5.40 | 5.60 | 5.50 | 5.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.06 | -0.98 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |