Options Chain for SOLARIS ENERGY INFRAS INC COM CL A (SEI) - $43.27 as of 11/18/2025 8:44:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.50 | 29.80 | 28.15 | % | 1.88 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 17.50 | 23.80 | 27.50 | 25.65 | % | 1.47 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 20.00 | 21.30 | 25.00 | 23.15 | 27.60 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.83 | 0.99 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:01 PM EST |
| 22.50 | 18.90 | 22.60 | 20.75 | % | 0.92 | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.01 | 11/18/2025 4:00:01 PM EST | |||
| 25.00 | 17.10 | 19.40 | 18.25 | 22.28 | 0.00 | 0.00% | 0.73 | 0 | 161 | 1.91 | 0.96 | 0.01 | -0.02 | 10/22/2025 | 11/18/2025 4:00:01 PM EST |
| 27.50 | 14.70 | 17.00 | 15.85 | % | 0.58 | 0 | 0 | 1.70 | 0.93 | 0.01 | -0.03 | 11/18/2025 4:00:01 PM EST | |||
| 30.00 | 12.10 | 14.70 | 13.40 | 13.82 | -5.08 | -26.88% | 0.45 | 1 | 419 | 1.53 | 0.89 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 32.50 | 10.40 | 12.70 | 11.55 | % | 0.36 | 0 | 0 | 1.44 | 0.84 | 0.02 | -0.06 | 11/18/2025 4:00:01 PM EST | |||
| 35.00 | 8.70 | 10.70 | 9.70 | 11.72 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.98 | 0.79 | 0.02 | -0.07 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 37.50 | 7.00 | 9.30 | 8.15 | % | 0.22 | 0 | 0 | 1.02 | 0.72 | 0.02 | -0.07 | 11/18/2025 4:00:01 PM EST | |||
| 40.00 | 6.20 | 7.40 | 6.80 | 7.00 | -1.60 | -18.61% | 0.17 | 2 | 175 | 1.05 | 0.65 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 42.50 | 4.40 | 5.90 | 5.15 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.97 | 0.58 | 0.03 | -0.08 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 45.00 | 3.80 | 4.80 | 4.30 | 4.50 | -1.70 | -27.42% | 0.10 | 35 | 552 | 1.01 | 0.51 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 47.50 | 1.95 | 4.00 | 2.98 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.92 | 0.43 | 0.03 | -0.08 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 50.00 | 2.20 | 3.20 | 2.70 | 2.75 | -0.70 | -20.29% | 0.05 | 40 | 5,526 | 1.01 | 0.37 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 52.50 | 1.60 | 2.60 | 2.10 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.00 | 0.31 | 0.03 | -0.07 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 55.00 | 1.35 | 2.05 | 1.70 | 1.85 | -0.62 | -25.11% | 0.03 | 2 | 836 | 1.02 | 0.26 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 60.00 | 0.60 | 1.45 | 1.03 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,171 | 1.01 | 0.18 | 0.02 | -0.06 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,602 | 1.43 | 0.12 | 0.01 | -0.04 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.43 | -0.57 | -57.00% | 0.00 | 87 | 224 | 0.93 | 0.11 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.42 | -0.06 | -12.50% | 0.01 | 1 | 4 | 1.44 | 0.05 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.56 | 0.04 | 0.01 | -0.02 | 11/13/2025 | 11/18/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 15 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST | |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.01 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 11/18/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | -0.02 | 0.00 | -0.01 | 11/18/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.33 | +0.13 | +65.00% | 0.02 | 1 | 2,137 | 1.64 | -0.04 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 27.50 | 0.15 | 2.45 | 1.30 | % | 0.05 | 0 | 0 | 1.44 | -0.07 | 0.01 | -0.03 | 11/18/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 118 | 1.71 | -0.11 | 0.01 | -0.04 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 32.50 | 0.25 | 1.50 | 0.88 | 1.23 | % | 0.03 | 1 | 0 | 0.94 | -0.16 | 0.02 | -0.06 | 11/18/2025 | 11/18/2025 4:00:01 PM EST | |
| 35.00 | 1.00 | 2.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 107 | 1.01 | -0.21 | 0.02 | -0.07 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 37.50 | 1.95 | 3.10 | 2.53 | 2.65 | % | 0.07 | 572 | 0 | 1.04 | -0.28 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 4:00:01 PM EST | |
| 40.00 | 3.40 | 4.90 | 4.15 | 4.26 | +1.06 | +33.13% | 0.10 | 10,448 | 5,031 | 1.17 | -0.35 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 42.50 | 3.70 | 6.20 | 4.95 | 5.10 | % | 0.12 | 21 | 0 | 1.07 | -0.42 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST | |
| 45.00 | 5.90 | 7.90 | 6.90 | 6.03 | +0.63 | +11.67% | 0.15 | 1 | 25 | 1.17 | -0.49 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 47.50 | 6.70 | 8.50 | 7.60 | 7.68 | % | 0.16 | 1 | 0 | 0.98 | -0.57 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST | |
| 50.00 | 8.60 | 10.30 | 9.45 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.00 | -0.63 | 0.03 | -0.08 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 52.50 | 10.50 | 12.70 | 11.60 | % | 0.22 | 0 | 0 | 1.04 | -0.69 | 0.03 | -0.07 | 11/18/2025 4:00:01 PM EST | |||
| 55.00 | 12.90 | 14.50 | 13.70 | 12.80 | +0.20 | +1.59% | 0.25 | 1 | 2 | 1.06 | -0.74 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 60.00 | 16.80 | 19.20 | 18.00 | 12.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.34 | -0.82 | 0.02 | -0.06 | 10/15/2025 | 11/18/2025 4:00:01 PM EST |
| 65.00 | 21.40 | 24.10 | 22.75 | % | 0.35 | 0 | 0 | 1.48 | -0.88 | 0.01 | -0.04 | 11/18/2025 4:00:01 PM EST | |||
| 70.00 | 26.20 | 28.60 | 27.40 | % | 0.39 | 0 | 0 | 1.49 | -0.89 | 0.01 | -0.04 | 11/18/2025 4:00:01 PM EST | |||
| 75.00 | 31.00 | 33.60 | 32.30 | % | 0.43 | 0 | 0 | 1.62 | -0.95 | 0.01 | -0.02 | 11/18/2025 4:00:01 PM EST | |||
| 80.00 | 35.80 | 38.50 | 37.15 | % | 0.46 | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.02 | 11/18/2025 4:00:01 PM EST |