Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $10.82 as of 5/26/2026 8:11:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 10.80 | 9.95 | 9.65 | +0.75 | +8.43% | 9.95 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 2.00 | 7.80 | 9.80 | 8.80 | 7.49 | 0.00 | 0.00% | 4.40 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:00 PM EST |
| 3.00 | 7.00 | 8.90 | 7.95 | 6.31 | 0.00 | 0.00% | 2.65 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 4:00:00 PM EST |
| 4.00 | 5.80 | 7.80 | 6.80 | % | 1.70 | 0 | 0 | 3.43 | 0.98 | 0.01 | 0.00 | 5/26/2026 4:00:00 PM EST | |||
| 5.00 | 5.60 | 6.50 | 6.05 | 3.30 | 0.00 | 0.00% | 1.21 | 0 | 25 | 2.34 | 0.97 | 0.01 | 0.00 | 5/5/2026 | 5/26/2026 4:00:00 PM EST |
| 6.00 | 4.20 | 5.80 | 5.00 | 3.43 | 0.00 | 0.00% | 0.83 | 0 | 20 | 2.26 | 0.93 | 0.03 | -0.01 | 5/14/2026 | 5/26/2026 4:00:00 PM EST |
| 7.00 | 3.50 | 4.50 | 4.00 | 3.65 | +0.35 | +10.61% | 0.57 | 2 | 2,191 | 1.52 | 0.90 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 8.00 | 3.20 | 3.60 | 3.40 | 3.41 | +0.77 | +29.17% | 0.42 | 21 | 9,033 | 1.10 | 0.84 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 9.00 | 2.55 | 2.85 | 2.70 | 2.70 | +0.84 | +45.17% | 0.30 | 620 | 1,628 | 1.07 | 0.76 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 10.00 | 2.00 | 2.25 | 2.13 | 2.05 | +0.57 | +38.52% | 0.21 | 295 | 4,265 | 1.05 | 0.66 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 11.00 | 1.50 | 1.80 | 1.65 | 1.70 | +0.70 | +70.00% | 0.15 | 182 | 374 | 1.04 | 0.56 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 12.00 | 1.10 | 1.40 | 1.25 | 1.29 | +0.59 | +84.29% | 0.10 | 326 | 124 | 1.02 | 0.47 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 13.00 | 0.80 | 1.15 | 0.98 | 1.00 | +0.40 | +66.67% | 0.08 | 82 | 1,027 | 1.03 | 0.40 | 0.09 | -0.02 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.45 | +150.00% | 0.05 | 7 | 280 | 1.03 | 0.34 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.70 | 0.40 | 0.60 | +0.30 | +100.00% | 0.03 | 6,146 | 54 | 1.07 | 0.28 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 16.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.15 | +50.00% | 0.03 | 11 | 30 | 1.06 | 0.24 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 17.00 | 0.25 | 0.55 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.09 | 0.21 | 0.06 | -0.01 | 5/22/2026 | 5/26/2026 4:00:00 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.28 | +0.04 | +16.67% | 0.01 | 1 | 254 | 1.01 | 0.19 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 1 | 12 | 1.07 | 0.16 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.18 | +200.00% | 0.01 | 1 | 279 | 1.13 | 0.14 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 20 | 199 | 1.58 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.49 | -0.03 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 4:00:00 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.15 | -0.07 | 0.03 | -0.01 | 5/20/2026 | 5/26/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.05 | -15.63% | 0.04 | 2 | 96 | 1.11 | -0.10 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 8.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.03 | -5.66% | 0.05 | 1 | 15 | 1.02 | -0.16 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 9.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.28 | -26.67% | 0.09 | 1 | 21 | 1.04 | -0.24 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 10.00 | 1.05 | 1.35 | 1.20 | 1.23 | -0.22 | -15.18% | 0.12 | 11 | 232 | 1.04 | -0.34 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 11.00 | 1.55 | 1.90 | 1.73 | % | 0.16 | 0 | 0 | 1.03 | -0.44 | 0.10 | -0.02 | 5/26/2026 4:00:00 PM EST | |||
| 12.00 | 2.20 | 2.55 | 2.38 | 2.30 | -0.31 | -11.88% | 0.20 | 2,200 | 25 | 1.04 | -0.53 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 13.00 | 2.90 | 3.30 | 3.10 | 4.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.06 | -0.60 | 0.09 | -0.02 | 5/13/2026 | 5/26/2026 4:00:00 PM EST |
| 14.00 | 3.40 | 4.20 | 3.80 | % | 0.27 | 0 | 0 | 0.99 | -0.66 | 0.08 | -0.02 | 5/26/2026 4:00:00 PM EST | |||
| 15.00 | 4.20 | 4.90 | 4.55 | % | 0.30 | 0 | 0 | 0.89 | -0.72 | 0.08 | -0.01 | 5/26/2026 4:00:00 PM EST | |||
| 16.00 | 5.10 | 6.10 | 5.60 | % | 0.35 | 0 | 0 | 1.47 | -0.76 | 0.07 | -0.01 | 5/26/2026 4:00:00 PM EST | |||
| 17.00 | 6.10 | 7.00 | 6.55 | % | 0.39 | 0 | 0 | 1.51 | -0.79 | 0.06 | -0.01 | 5/26/2026 4:00:00 PM EST | |||
| 18.00 | 7.00 | 7.90 | 7.45 | % | 0.41 | 0 | 0 | 1.54 | -0.81 | 0.06 | -0.01 | 5/26/2026 4:00:00 PM EST | |||
| 19.00 | 7.80 | 8.70 | 8.25 | % | 0.43 | 0 | 0 | 1.47 | -0.84 | 0.05 | -0.01 | 5/26/2026 4:00:00 PM EST | |||
| 20.00 | 8.80 | 9.70 | 9.25 | % | 0.46 | 0 | 0 | 1.55 | -0.86 | 0.04 | -0.01 | 5/26/2026 4:00:00 PM EST |