Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $9.81 as of 5/26/2026 5:07:27 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 | 10.60 | 9.85 | 9.65 | +0.75 | +8.43% | 9.85 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 2.00 | 7.80 | 9.80 | 8.80 | 7.49 | 0.00 | 0.00% | 4.40 | 0 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:56 PM EST |
| 3.00 | 7.00 | 8.90 | 7.95 | 6.31 | 0.00 | 0.00% | 2.65 | 0 | 3 | 4.85 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 2:58:56 PM EST |
| 4.00 | 5.80 | 7.80 | 6.80 | % | 1.70 | 0 | 0 | 3.61 | 0.98 | 0.01 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 5.00 | 5.60 | 6.30 | 5.95 | 3.30 | 0.00 | 0.00% | 1.19 | 0 | 25 | 0.00 | 0.96 | 0.01 | -0.01 | 5/5/2026 | 5/26/2026 2:58:56 PM EST |
| 6.00 | 4.20 | 5.40 | 4.80 | 3.43 | 0.00 | 0.00% | 0.80 | 0 | 20 | 1.89 | 0.93 | 0.03 | -0.01 | 5/14/2026 | 5/26/2026 2:58:56 PM EST |
| 7.00 | 3.50 | 4.50 | 4.00 | 3.65 | +0.35 | +10.61% | 0.57 | 2 | 2,191 | 1.62 | 0.89 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.00 | 3.10 | 3.60 | 3.35 | 3.34 | +0.70 | +26.52% | 0.42 | 20 | 9,033 | 1.15 | 0.83 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.00 | 2.45 | 2.60 | 2.53 | 2.55 | +0.69 | +37.10% | 0.28 | 618 | 1,628 | 1.02 | 0.75 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.00 | 1.90 | 2.05 | 1.98 | 2.14 | +0.66 | +44.60% | 0.20 | 289 | 4,265 | 1.02 | 0.65 | 0.09 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 11.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.55 | +55.00% | 0.14 | 117 | 374 | 1.02 | 0.56 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 12.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.45 | +64.29% | 0.09 | 171 | 124 | 0.99 | 0.47 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 13.00 | 0.85 | 0.95 | 0.90 | 0.97 | +0.37 | +61.67% | 0.07 | 77 | 1,027 | 1.06 | 0.39 | 0.09 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.45 | +150.00% | 0.05 | 7 | 280 | 1.11 | 0.33 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.20 | +66.67% | 0.04 | 6,132 | 54 | 1.08 | 0.27 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.20 | +66.67% | 0.03 | 10 | 30 | 1.06 | 0.23 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.06 | 0.19 | 0.06 | -0.01 | 5/22/2026 | 5/26/2026 2:58:56 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.04 | +16.67% | 0.01 | 1 | 254 | 1.04 | 0.16 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.01 | +4.00% | 0.01 | 1 | 12 | 1.11 | 0.13 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.27 | +0.18 | +200.00% | 0.01 | 1 | 279 | 1.14 | 0.11 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 20 | 199 | 1.57 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.48 | -0.04 | 0.01 | -0.01 | 5/18/2026 | 5/26/2026 2:58:56 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.14 | -0.07 | 0.03 | -0.01 | 5/20/2026 | 5/26/2026 2:58:56 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.05 | -15.63% | 0.04 | 2 | 96 | 1.13 | -0.11 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.03 | -5.66% | 0.06 | 1 | 15 | 1.05 | -0.17 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.28 | -26.67% | 0.09 | 1 | 21 | 1.04 | -0.25 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 1.23 | -0.22 | -15.18% | 0.12 | 11 | 232 | 1.01 | -0.35 | 0.09 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 11.00 | 1.60 | 1.85 | 1.73 | % | 0.16 | 0 | 0 | 1.00 | -0.44 | 0.10 | -0.02 | 5/26/2026 2:58:56 PM EST | |||
| 12.00 | 2.30 | 2.45 | 2.38 | 2.30 | -0.31 | -11.88% | 0.20 | 2,200 | 25 | 1.02 | -0.53 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 13.00 | 3.00 | 3.20 | 3.10 | 4.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.05 | -0.61 | 0.09 | -0.02 | 5/13/2026 | 5/26/2026 2:58:56 PM EST |
| 14.00 | 3.70 | 4.00 | 3.85 | % | 0.28 | 0 | 0 | 0.99 | -0.67 | 0.08 | -0.02 | 5/26/2026 2:58:56 PM EST | |||
| 15.00 | 4.50 | 4.90 | 4.70 | % | 0.31 | 0 | 0 | 0.99 | -0.73 | 0.08 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 16.00 | 5.30 | 6.10 | 5.70 | % | 0.36 | 0 | 0 | 0.85 | -0.77 | 0.07 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 17.00 | 6.20 | 7.00 | 6.60 | % | 0.39 | 0 | 0 | 1.46 | -0.81 | 0.06 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 18.00 | 7.10 | 7.90 | 7.50 | % | 0.42 | 0 | 0 | 1.48 | -0.84 | 0.05 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 19.00 | 8.00 | 8.70 | 8.35 | % | 0.44 | 0 | 0 | 1.41 | -0.87 | 0.05 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 20.00 | 9.00 | 9.70 | 9.35 | % | 0.47 | 0 | 0 | 1.49 | -0.89 | 0.04 | -0.01 | 5/26/2026 2:58:56 PM EST |