Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $4.52 as of 2/21/2025 9:24:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 3.50 | 3.70 | 4.06 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:49 PM EST |
2.00 | 2.45 | 2.65 | 2.83 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
3.00 | 1.55 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 99 | 1.19 | 0.91 | 0.10 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
4.00 | 0.85 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 328 | 0.87 | 0.72 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
5.00 | 0.35 | 0.50 | 0.45 | -0.05 | -10.00% | 7 | 1,734 | 0.83 | 0.47 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
6.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2,323 | 0.85 | 0.27 | 0.21 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
7.00 | 0.05 | 0.15 | 0.13 | +0.04 | +44.45% | 25 | 5,970 | 0.87 | 0.16 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.08 | 0.09 | 0.10 | 0.00 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,580 | 2.02 | 0.04 | 0.05 | 0.00 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.91 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,004 | 1.61 | 0.01 | 0.02 | 0.00 | 1/15/2025 | 2/21/2025 3:59:49 PM EST |
12.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 24 | 2.15 | 0.00 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 3:59:49 PM EST |
13.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:49 PM EST |
14.00 | 0.00 | 0.35 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.30 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
2.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.68 | -0.01 | 0.01 | 0.00 | 12/17/2024 | 2/21/2025 3:59:49 PM EST |
3.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.90 | -0.09 | 0.10 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
4.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 770 | 0.91 | -0.28 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
5.00 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 739 | 0.91 | -0.53 | 0.26 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
6.00 | 1.60 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 312 | 0.91 | -0.73 | 0.21 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
7.00 | 2.50 | 2.60 | 3.03 | 0.00 | 0.00% | 0 | 120 | 0.72 | -0.84 | 0.15 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
8.00 | 3.40 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.91 | 0.10 | 0.00 | 11/14/2024 | 2/21/2025 3:59:49 PM EST |
9.00 | 4.40 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.96 | 0.05 | 0.00 | 10/4/2024 | 2/21/2025 3:59:49 PM EST |
10.00 | 4.90 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.98 | 0.03 | 0.00 | 10/17/2024 | 2/21/2025 3:59:49 PM EST |
11.00 | 6.40 | 6.60 | % | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
12.00 | 6.80 | 7.90 | % | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
13.00 | 8.40 | 8.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
14.00 | 8.90 | 9.70 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:49 PM EST |