Options Chain for SOLARIS ENERGY INFRAS INC COM CL A (SEI) - $73.80 as of 5/26/2026 5:06:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 46.00 | 50.00 | 48.00 | 47.57 | 0.00 | 0.00% | 1.75 | 0 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 3:59:56 PM EST |
| 30.00 | 43.50 | 47.60 | 45.55 | 48.54 | 0.00 | 0.00% | 1.52 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:56 PM EST |
| 32.50 | 41.10 | 45.10 | 43.10 | % | 1.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 35.00 | 38.70 | 42.70 | 40.70 | 36.38 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.79 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 37.50 | 36.20 | 40.20 | 38.20 | % | 1.02 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:56 PM EST | |||
| 40.00 | 34.20 | 37.60 | 35.90 | % | 0.90 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.01 | 5/26/2026 3:59:56 PM EST | |||
| 42.50 | 31.90 | 35.00 | 33.45 | % | 0.79 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.02 | 5/26/2026 3:59:56 PM EST | |||
| 45.00 | 29.60 | 32.80 | 31.20 | % | 0.69 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.03 | 5/26/2026 3:59:56 PM EST | |||
| 47.50 | 27.60 | 30.30 | 28.95 | 28.25 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.20 | 0.94 | 0.00 | -0.03 | 4/28/2026 | 5/26/2026 3:59:56 PM EST |
| 50.00 | 25.40 | 28.10 | 26.75 | 25.24 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.15 | 0.92 | 0.01 | -0.04 | 5/8/2026 | 5/26/2026 3:59:56 PM EST |
| 52.50 | 23.50 | 26.00 | 24.75 | % | 0.47 | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.05 | 5/26/2026 3:59:56 PM EST | |||
| 55.00 | 21.30 | 24.00 | 22.65 | 25.82 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.80 | 0.87 | 0.01 | -0.06 | 5/6/2026 | 5/26/2026 3:59:56 PM EST |
| 57.50 | 19.50 | 22.30 | 20.90 | 23.23 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.85 | 0.85 | 0.01 | -0.06 | 4/29/2026 | 5/26/2026 3:59:56 PM EST |
| 60.00 | 17.70 | 20.20 | 18.95 | 18.22 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.84 | 0.81 | 0.01 | -0.07 | 4/29/2026 | 5/26/2026 3:59:56 PM EST |
| 62.50 | 15.80 | 18.40 | 17.10 | 17.89 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.83 | 0.78 | 0.01 | -0.08 | 5/18/2026 | 5/26/2026 3:59:56 PM EST |
| 65.00 | 14.40 | 16.30 | 15.35 | 13.59 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.82 | 0.74 | 0.01 | -0.08 | 5/7/2026 | 5/26/2026 3:59:56 PM EST |
| 67.50 | 12.80 | 14.90 | 13.85 | 15.44 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.83 | 0.70 | 0.01 | -0.09 | 4/30/2026 | 5/26/2026 3:59:56 PM EST |
| 70.00 | 11.50 | 13.40 | 12.45 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.83 | 0.66 | 0.01 | -0.09 | 5/13/2026 | 5/26/2026 3:59:56 PM EST |
| 72.50 | 10.50 | 11.90 | 11.20 | 11.00 | +0.85 | +8.38% | 0.15 | 4 | 362 | 0.83 | 0.62 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 75.00 | 9.50 | 11.10 | 10.30 | 9.28 | +0.28 | +3.12% | 0.14 | 31 | 110 | 0.86 | 0.58 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 77.50 | 8.40 | 9.70 | 9.05 | 9.03 | +0.53 | +6.24% | 0.12 | 2 | 21 | 0.84 | 0.54 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 80.00 | 7.50 | 8.60 | 8.05 | 7.70 | -0.10 | -1.29% | 0.10 | 16 | 26 | 0.84 | 0.50 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 82.50 | 6.60 | 7.70 | 7.15 | 6.52 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.84 | 0.47 | 0.02 | -0.10 | 5/7/2026 | 5/26/2026 3:59:56 PM EST |
| 85.00 | 5.80 | 6.40 | 6.10 | 6.40 | +0.60 | +10.35% | 0.07 | 62 | 99 | 0.82 | 0.43 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 90.00 | 4.40 | 5.50 | 4.95 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.84 | 0.36 | 0.02 | -0.09 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 95.00 | 3.30 | 4.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 408 | 0.85 | 0.30 | 0.01 | -0.08 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 100.00 | 2.25 | 3.50 | 2.88 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 347 | 0.83 | 0.24 | 0.01 | -0.07 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 105.00 | 1.65 | 2.70 | 2.18 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 533 | 0.82 | 0.20 | 0.01 | -0.06 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 110.00 | 0.85 | 2.25 | 1.55 | % | 0.01 | 0 | 0 | 0.80 | 0.16 | 0.01 | -0.06 | 5/26/2026 3:59:56 PM EST | |||
| 115.00 | 0.75 | 1.80 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.12 | 0.01 | -0.05 | 5/11/2026 | 5/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 5/26/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 5/26/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.17 | -0.02 | 0.00 | -0.01 | 4/15/2026 | 5/26/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.10 | -0.03 | 0.00 | -0.02 | 4/21/2026 | 5/26/2026 3:59:56 PM EST |
| 45.00 | 0.15 | 1.15 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.91 | -0.04 | 0.00 | -0.03 | 5/8/2026 | 5/26/2026 3:59:56 PM EST |
| 47.50 | 0.20 | 1.15 | 0.68 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.06 | 0.00 | -0.03 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 50.00 | 0.65 | 1.40 | 1.03 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,544 | 0.88 | -0.08 | 0.01 | -0.04 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 52.50 | 1.00 | 1.85 | 1.43 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.89 | -0.10 | 0.01 | -0.05 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 55.00 | 1.20 | 2.40 | 1.80 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.87 | -0.13 | 0.01 | -0.06 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 57.50 | 1.70 | 3.00 | 2.35 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.87 | -0.15 | 0.01 | -0.06 | 5/11/2026 | 5/26/2026 3:59:56 PM EST |
| 60.00 | 2.65 | 3.60 | 3.13 | 3.49 | 0.00 | 0.00% | 0.05 | 0 | 164 | 0.89 | -0.19 | 0.01 | -0.07 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 62.50 | 3.40 | 4.40 | 3.90 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.22 | 0.01 | -0.08 | 5/5/2026 | 5/26/2026 3:59:56 PM EST |
| 65.00 | 4.20 | 5.10 | 4.65 | 4.95 | -0.15 | -2.95% | 0.07 | 4 | 227 | 0.87 | -0.26 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 67.50 | 5.20 | 6.00 | 5.60 | 5.60 | -1.07 | -16.05% | 0.08 | 4 | 11 | 0.87 | -0.30 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 70.00 | 6.20 | 7.20 | 6.70 | 7.24 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.87 | -0.34 | 0.01 | -0.09 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 72.50 | 7.40 | 8.40 | 7.90 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 248 | 0.87 | -0.38 | 0.02 | -0.09 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 75.00 | 8.60 | 9.70 | 9.15 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.86 | -0.42 | 0.02 | -0.10 | 5/18/2026 | 5/26/2026 3:59:56 PM EST |
| 77.50 | 10.00 | 11.20 | 10.60 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.87 | -0.46 | 0.02 | -0.10 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 80.00 | 11.60 | 12.60 | 12.10 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.87 | -0.50 | 0.02 | -0.10 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 82.50 | 13.10 | 14.20 | 13.65 | 15.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -0.53 | 0.02 | -0.10 | 5/18/2026 | 5/26/2026 3:59:56 PM EST |
| 85.00 | 14.80 | 15.90 | 15.35 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | -0.57 | 0.02 | -0.09 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 90.00 | 18.20 | 19.50 | 18.85 | % | 0.21 | 0 | 0 | 0.85 | -0.64 | 0.02 | -0.09 | 5/26/2026 3:59:56 PM EST | |||
| 95.00 | 21.90 | 23.60 | 22.75 | % | 0.24 | 0 | 0 | 0.85 | -0.70 | 0.01 | -0.08 | 5/26/2026 3:59:56 PM EST | |||
| 100.00 | 25.70 | 28.20 | 26.95 | % | 0.27 | 0 | 0 | 0.85 | -0.76 | 0.01 | -0.07 | 5/26/2026 3:59:56 PM EST | |||
| 105.00 | 29.70 | 33.00 | 31.35 | % | 0.30 | 0 | 0 | 0.83 | -0.80 | 0.01 | -0.06 | 5/26/2026 3:59:56 PM EST | |||
| 110.00 | 34.30 | 37.50 | 35.90 | % | 0.33 | 0 | 0 | 1.07 | -0.84 | 0.01 | -0.06 | 5/26/2026 3:59:56 PM EST | |||
| 115.00 | 39.00 | 41.80 | 40.40 | % | 0.35 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.05 | 5/26/2026 3:59:56 PM EST |