Options Chain for CHAMPION HOMES INC COM (SKY) - $70.50 as of 5/28/2025 5:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 15.60 | 18.30 | % | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 11.10 | 13.00 | % | 0 | 0 | 0.72 | 0.85 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 60.00 | 7.60 | 8.40 | % | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 65.00 | 4.60 | 5.10 | 5.05 | % | 9 | 0 | 0.44 | 0.58 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 70.00 | 2.25 | 2.90 | 3.20 | -2.50 | -43.86% | 16 | 11 | 0.42 | 0.39 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 1.15 | 1.65 | 1.55 | -1.45 | -48.34% | 3 | 11 | 0.43 | 0.24 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 0.50 | 0.90 | 0.65 | -1.20 | -64.87% | 3 | 2 | 0.43 | 0.13 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 0.10 | 1.70 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.07 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.40 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.35 | 0.75 | 0.38 | +0.08 | +26.67% | 5 | 1 | 0.57 | -0.07 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 0.85 | 1.10 | 0.90 | +0.30 | +50.00% | 4 | 6 | 0.50 | -0.15 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 1.75 | 2.35 | 1.90 | +0.85 | +80.96% | 1 | 6 | 0.48 | -0.26 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 3.50 | 5.10 | 3.80 | +1.64 | +75.93% | 3 | 1 | 0.50 | -0.42 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 6.00 | 7.40 | 4.40 | +0.44 | +11.12% | 15 | 3 | 0.44 | -0.61 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 8.80 | 11.80 | 5.80 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.76 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 13.60 | 15.30 | % | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 85.00 | 18.40 | 21.40 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 90.00 | 23.30 | 24.90 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.97 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 27.50 | 31.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 100.00 | 32.40 | 36.60 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 105.00 | 37.40 | 41.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 110.00 | 42.40 | 46.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 115.00 | 47.60 | 51.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 120.00 | 52.40 | 56.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 125.00 | 57.40 | 61.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 130.00 | 62.40 | 66.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 135.00 | 67.40 | 71.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 140.00 | 72.10 | 76.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |