Options Chain for CHAMPION HOMES INC COM (SKY) - $85.73 as of 12/26/2025 10:09:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 53.80 | 58.00 | 55.90 | % | 1.86 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 49.00 | 52.80 | 50.90 | % | 1.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 44.00 | 47.30 | 45.65 | % | 1.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 39.20 | 42.40 | 40.80 | 26.73 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 34.30 | 37.50 | 35.90 | 28.55 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.12 | 0.98 | 0.00 | -0.01 | 9/18/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 29.50 | 32.60 | 31.05 | 25.05 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.95 | 0.96 | 0.00 | -0.03 | 10/1/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 24.60 | 27.80 | 26.20 | 14.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.83 | 0.93 | 0.01 | -0.04 | 7/9/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 20.50 | 23.20 | 21.85 | 23.38 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.75 | 0.90 | 0.01 | -0.04 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 15.40 | 18.80 | 17.10 | 17.55 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.68 | 0.85 | 0.01 | -0.05 | 12/2/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 11.30 | 14.60 | 12.95 | 12.58 | -2.92 | -18.84% | 0.17 | 10 | 23 | 0.42 | 0.79 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 8.70 | 11.70 | 10.20 | 9.04 | -0.31 | -3.32% | 0.13 | 22 | 34 | 0.53 | 0.69 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 5.20 | 8.30 | 6.75 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.48 | 0.56 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 2.50 | 6.00 | 4.25 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.45 | 0.43 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 1.75 | 4.80 | 3.28 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.49 | 0.33 | 0.02 | -0.05 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 0.55 | 2.30 | 1.43 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.42 | 0.26 | 0.02 | -0.05 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 3.40 | 1.73 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.20 | 0.02 | -0.05 | 11/24/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.05 | 2.25 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.16 | 0.01 | -0.04 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 1.65 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | 0.12 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | 0.08 | 0.01 | -0.03 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.06 | 0.01 | -0.02 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.04 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.02 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 1.10 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.04 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 0.40 | 1.00 | 0.70 | 0.65 | +0.15 | +30.00% | 0.01 | 1 | 52 | 0.66 | -0.07 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 0.60 | 1.70 | 1.15 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.62 | -0.10 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 1.10 | 1.45 | 1.28 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | -0.15 | 0.01 | -0.05 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 1.35 | 3.20 | 2.28 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.21 | 0.02 | -0.05 | 11/24/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 2.60 | 4.80 | 3.70 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.48 | -0.31 | 0.02 | -0.05 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 4.20 | 7.20 | 5.70 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.44 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 6.70 | 10.30 | 8.50 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.44 | -0.57 | 0.03 | -0.06 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 10.40 | 13.80 | 12.10 | % | 0.13 | 0 | 0 | 0.44 | -0.67 | 0.02 | -0.05 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 14.50 | 17.80 | 16.15 | % | 0.16 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.05 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 19.00 | 22.30 | 20.65 | 30.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -0.80 | 0.02 | -0.05 | 10/22/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 23.50 | 27.00 | 25.25 | % | 0.23 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 115.00 | 28.50 | 31.80 | 30.15 | % | 0.26 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 120.00 | 33.20 | 36.60 | 34.90 | % | 0.29 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 125.00 | 38.30 | 41.50 | 39.90 | % | 0.32 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 130.00 | 42.50 | 46.70 | 44.60 | % | 0.34 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST |