Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $9.05 as of 6/29/2026 9:19:50 AM 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 | 7.30 | 8.70 | 8.00 | 8.66 | 0.00 | 0.00% | 8.00 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 12:58:57 PM EST |
| 2.00 | 6.40 | 7.60 | 7.00 | 7.55 | 0.00 | 0.00% | 3.50 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/29/2026 12:58:57 PM EST |
| 3.00 | 5.40 | 6.70 | 6.05 | 6.45 | 0.00 | 0.00% | 2.02 | 0 | 21 | 3.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/29/2026 12:58:57 PM EST |
| 4.00 | 4.70 | 5.60 | 5.15 | 6.45 | 0.00 | 0.00% | 1.29 | 0 | 50 | 2.34 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 6/29/2026 12:58:57 PM EST |
| 5.00 | 3.80 | 4.50 | 4.15 | 6.10 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.67 | 0.95 | 0.03 | 0.00 | 6/12/2026 | 6/29/2026 12:58:57 PM EST |
| 6.00 | 2.95 | 3.60 | 3.28 | 6.80 | 0.00 | 0.00% | 0.55 | 0 | 36 | 1.41 | 0.89 | 0.05 | -0.01 | 5/29/2026 | 6/29/2026 12:58:57 PM EST |
| 7.00 | 2.25 | 2.80 | 2.53 | 5.55 | 0.00 | 0.00% | 0.36 | 0 | 88 | 0.93 | 0.80 | 0.08 | -0.01 | 5/28/2026 | 6/29/2026 12:58:57 PM EST |
| 8.00 | 1.65 | 2.15 | 1.90 | 2.75 | 0.00 | 0.00% | 0.24 | 0 | 141 | 0.98 | 0.70 | 0.10 | -0.01 | 6/25/2026 | 6/29/2026 12:58:57 PM EST |
| 9.00 | 1.40 | 1.65 | 1.53 | 1.35 | -0.10 | -6.90% | 0.17 | 6 | 307 | 0.99 | 0.58 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.01 | +0.88% | 0.11 | 29 | 586 | 1.08 | 0.48 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 0.81 | -0.04 | -4.71% | 0.08 | 3 | 502 | 1.06 | 0.39 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 12.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.02 | -2.99% | 0.05 | 25 | 291 | 1.05 | 0.31 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.36 | -0.11 | -23.41% | 0.04 | 15 | 305 | 1.04 | 0.25 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.06 | -16.67% | 0.02 | 6 | 232 | 1.05 | 0.21 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.02 | 4 | 2,435 | 1.07 | 0.17 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.09 | 0.14 | 0.05 | -0.01 | 6/24/2026 | 6/29/2026 12:58:57 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.09 | 0.11 | 0.05 | -0.01 | 6/25/2026 | 6/29/2026 12:58:57 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.25 | 0.09 | 0.04 | -0.01 | 6/26/2026 | 6/29/2026 12:58:57 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.07 | 0.03 | -0.01 | 5/26/2026 | 6/29/2026 12:58:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.05 | 0.03 | 0.00 | 6/22/2026 | 6/29/2026 12:58:57 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.04 | 0.02 | 0.00 | 6/22/2026 | 6/29/2026 12:58:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.87 | 0.03 | 0.02 | 0.00 | 6/25/2026 | 6/29/2026 12:58:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.93 | 0.02 | 0.01 | 0.00 | 6/29/2026 12:58:57 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.98 | 0.02 | 0.01 | 0.00 | 6/29/2026 12:58:57 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 12:58:57 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 12:58:57 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.61 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 6/29/2026 12:58:57 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.07 | -36.85% | 0.04 | 60 | 35 | 1.17 | -0.05 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.04 | 3 | 377 | 1.08 | -0.11 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.04 | +8.70% | 0.06 | 9 | 1,640 | 1.03 | -0.20 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 8.00 | 0.75 | 0.90 | 0.83 | 0.93 | +0.13 | +16.25% | 0.10 | 7 | 199 | 1.05 | -0.30 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 9.00 | 1.20 | 1.55 | 1.38 | 1.44 | +0.52 | +56.53% | 0.15 | 2 | 140 | 1.04 | -0.42 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 10.00 | 1.80 | 2.20 | 2.00 | 2.05 | +0.29 | +16.48% | 0.20 | 2 | 54 | 1.05 | -0.52 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:57 PM EST |
| 11.00 | 2.50 | 2.95 | 2.73 | 2.45 | 0.00 | 0.00% | 0.25 | 0 | 276 | 1.06 | -0.61 | 0.10 | -0.01 | 6/26/2026 | 6/29/2026 12:58:57 PM EST |
| 12.00 | 3.30 | 3.80 | 3.55 | 2.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.09 | -0.69 | 0.09 | -0.01 | 6/25/2026 | 6/29/2026 12:58:57 PM EST |
| 13.00 | 4.00 | 4.70 | 4.35 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 110 | 1.02 | -0.75 | 0.08 | -0.01 | 6/15/2026 | 6/29/2026 12:58:57 PM EST |
| 14.00 | 4.90 | 5.60 | 5.25 | % | 0.38 | 0 | 0 | 1.10 | -0.79 | 0.07 | -0.01 | 6/29/2026 12:58:57 PM EST | |||
| 15.00 | 5.90 | 6.50 | 6.20 | 8.78 | 0.00 | 0.00% | 0.41 | 0 | 855 | 1.04 | -0.83 | 0.06 | -0.01 | 3/23/2026 | 6/29/2026 12:58:57 PM EST |
| 16.00 | 6.70 | 7.50 | 7.10 | 5.17 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.55 | -0.86 | 0.05 | -0.01 | 5/29/2026 | 6/29/2026 12:58:57 PM EST |
| 17.00 | 7.60 | 8.50 | 8.05 | % | 0.47 | 0 | 0 | 1.64 | -0.89 | 0.05 | -0.01 | 6/29/2026 12:58:57 PM EST | |||
| 18.00 | 8.50 | 9.50 | 9.00 | % | 0.50 | 0 | 0 | 1.73 | -0.91 | 0.04 | -0.01 | 6/29/2026 12:58:57 PM EST | |||
| 19.00 | 9.50 | 10.50 | 10.00 | % | 0.53 | 0 | 0 | 1.81 | -0.93 | 0.03 | -0.01 | 6/29/2026 12:58:57 PM EST | |||
| 20.00 | 10.40 | 11.50 | 10.95 | % | 0.55 | 0 | 0 | 1.89 | -0.95 | 0.03 | 0.00 | 6/29/2026 12:58:57 PM EST | |||
| 21.00 | 11.20 | 12.40 | 11.80 | % | 0.56 | 0 | 0 | 1.86 | -0.96 | 0.02 | 0.00 | 6/29/2026 12:58:57 PM EST | |||
| 22.00 | 12.50 | 13.40 | 12.95 | % | 0.59 | 0 | 0 | 1.93 | -0.97 | 0.02 | 0.00 | 6/29/2026 12:58:57 PM EST | |||
| 23.00 | 13.40 | 14.50 | 13.95 | % | 0.61 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 6/29/2026 12:58:57 PM EST | |||
| 24.00 | 14.20 | 15.40 | 14.80 | % | 0.62 | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 6/29/2026 12:58:57 PM EST |