Options Chain for SAIA INC COM (SAIA) - $259.15 as of 5/5/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 96.00 | 104.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 91.00 | 98.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 85.70 | 93.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 80.50 | 88.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 75.60 | 83.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 71.10 | 78.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 65.50 | 73.60 | 74.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 60.70 | 68.80 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 56.30 | 63.90 | 61.50 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.98 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 46.40 | 54.20 | 31.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.96 | 0.00 | -0.17 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 36.90 | 44.70 | 42.00 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.93 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 29.20 | 35.60 | 35.00 | -1.00 | -2.78% | 1 | 38 | 0.98 | 0.87 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 20.50 | 27.30 | 28.31 | +2.31 | +8.89% | 155 | 215 | 0.62 | 0.78 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 14.60 | 19.30 | 17.60 | -0.90 | -4.87% | 3 | 72 | 0.64 | 0.66 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 6.10 | 11.00 | 13.30 | +1.19 | +9.83% | 2 | 90 | 0.48 | 0.52 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 270.00 | 3.30 | 6.90 | 5.10 | -2.90 | -36.25% | 21 | 161 | 0.50 | 0.37 | 0.02 | -0.45 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 280.00 | 1.55 | 6.30 | 3.70 | -1.30 | -26.00% | 40 | 177 | 0.65 | 0.24 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 290.00 | 0.70 | 2.60 | 2.70 | -0.20 | -6.90% | 12 | 891 | 0.54 | 0.17 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 300.00 | 0.70 | 2.10 | 1.60 | 0.00 | 0.00% | 30 | 158 | 0.62 | 0.11 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 310.00 | 0.05 | 5.00 | 5.00 | +3.85 | +334.79% | 1 | 17 | 0.75 | 0.07 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | -0.13 | -24.53% | 1 | 37 | 0.74 | 0.04 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.03 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 130 | 0.78 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.53 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.30 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 4.30 | 7.70 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.30 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 1.75 | 0.01 | -0.04 | -80.00% | 10 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.50 | 0.01 | -0.18 | -94.74% | 1 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 4.30 | 0.29 | 0.00 | 0.00% | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.04 | -0.61 | -93.85% | 7 | 43 | 0.77 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 94 | 0.99 | 0.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 205 | 0.88 | -0.01 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.10 | 0.25 | 0.18 | -0.12 | -40.00% | 15 | 885 | 0.71 | -0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 0.20 | 0.50 | 0.30 | -0.25 | -45.46% | 27 | 274 | 0.66 | -0.04 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 0.50 | 4.40 | 1.25 | 0.00 | 0.00% | 0 | 683 | 0.82 | -0.07 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 1.15 | 4.50 | 2.00 | -0.20 | -9.10% | 7 | 190 | 0.72 | -0.13 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 2.40 | 5.50 | 2.98 | -2.52 | -45.82% | 8 | 136 | 0.63 | -0.22 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 2.05 | 7.70 | 5.39 | -1.51 | -21.89% | 1 | 26 | 0.50 | -0.34 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 6.90 | 13.80 | 8.34 | +1.34 | +19.15% | 4 | 158 | 0.57 | -0.48 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 270.00 | 12.00 | 19.60 | 38.15 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.63 | 0.02 | -0.45 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 280.00 | 19.70 | 26.50 | 41.80 | 0.00 | 0.00% | 0 | 32 | 0.76 | -0.76 | 0.01 | -0.37 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 290.00 | 27.90 | 36.10 | 48.10 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.83 | 0.01 | -0.33 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 300.00 | 37.70 | 45.20 | 52.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.89 | 0.01 | -0.26 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 310.00 | 47.10 | 54.80 | 76.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.17 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 320.00 | 56.60 | 64.80 | 80.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 330.00 | 66.70 | 74.00 | 80.40 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.09 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 340.00 | 76.60 | 84.60 | 105.46 | 0.00 | 0.00% | 0 | 60 | 1.38 | -0.99 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 350.00 | 86.70 | 94.80 | 99.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 360.00 | 96.70 | 104.80 | 30.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 370.00 | 106.60 | 114.60 | 34.70 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 380.00 | 116.60 | 124.80 | 117.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 390.00 | 126.70 | 134.80 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 400.00 | 136.70 | 144.80 | 51.11 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 410.00 | 146.60 | 154.80 | 90.20 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 420.00 | 156.80 | 165.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 430.00 | 166.60 | 174.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 440.00 | 176.60 | 184.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 450.00 | 186.60 | 194.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 460.00 | 196.70 | 204.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 470.00 | 206.70 | 214.80 | 217.10 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 480.00 | 216.60 | 224.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 490.00 | 226.60 | 234.40 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |