Options Chain for SAIA INC COM (SAIA) - $285.04 as of 11/13/2025 3:09:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 89.00 | 97.90 | 93.45 | % | 0.52 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 185.00 | 84.20 | 92.90 | 88.55 | % | 0.48 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 190.00 | 80.10 | 87.90 | 84.00 | % | 0.44 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 195.00 | 74.90 | 82.60 | 78.75 | % | 0.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 200.00 | 70.00 | 78.00 | 74.00 | 108.83 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 11/13/2025 2:58:57 PM EST |
| 210.00 | 60.10 | 67.80 | 63.95 | % | 0.30 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:58:57 PM EST | |||
| 220.00 | 50.20 | 57.90 | 54.05 | % | 0.25 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.04 | 11/13/2025 2:58:57 PM EST | |||
| 230.00 | 40.40 | 48.00 | 44.20 | % | 0.19 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.30 | 11/13/2025 2:58:57 PM EST | |||
| 240.00 | 31.80 | 37.20 | 34.50 | 81.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.91 | 0.95 | 0.00 | -0.35 | 10/20/2025 | 11/13/2025 2:58:57 PM EST |
| 250.00 | 23.90 | 27.70 | 25.80 | 72.37 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.74 | 0.88 | 0.01 | -0.47 | 10/20/2025 | 11/13/2025 2:58:57 PM EST |
| 260.00 | 15.30 | 21.60 | 18.45 | 27.20 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.70 | 0.77 | 0.01 | -0.62 | 11/3/2025 | 11/13/2025 2:58:57 PM EST |
| 270.00 | 10.50 | 12.10 | 11.30 | 11.50 | -10.00 | -46.52% | 0.04 | 18 | 24 | 0.58 | 0.63 | 0.02 | -0.69 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 280.00 | 5.40 | 9.50 | 7.45 | 7.00 | -0.90 | -11.40% | 0.03 | 1 | 14 | 0.61 | 0.46 | 0.02 | -0.67 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 290.00 | 2.60 | 4.60 | 3.60 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | 0.29 | 0.02 | -0.55 | 11/12/2025 | 11/13/2025 2:58:57 PM EST |
| 300.00 | 1.00 | 2.85 | 1.93 | 2.00 | -0.15 | -6.98% | 0.01 | 11 | 23 | 0.54 | 0.16 | 0.01 | -0.39 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 310.00 | 0.30 | 2.15 | 1.23 | 2.21 | +0.21 | +10.50% | 0.00 | 4 | 45 | 0.60 | 0.08 | 0.01 | -0.23 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 320.00 | 0.10 | 1.75 | 0.93 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | 0.03 | 0.00 | -0.12 | 11/11/2025 | 11/13/2025 2:58:57 PM EST |
| 330.00 | 0.05 | 0.65 | 0.35 | 1.50 | +0.75 | +100.00% | 0.00 | 1 | 172 | 0.60 | 0.01 | 0.00 | -0.05 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.34 | 0.00 | 0.00 | -0.02 | 11/7/2025 | 11/13/2025 2:58:57 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.46 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/13/2025 2:58:57 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:57 PM EST |
| 370.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:57 PM EST |
| 380.00 | 0.00 | 1.40 | 0.70 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:57 PM EST |
| 390.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:57 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:57 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 440.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:58:57 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/13/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.03 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/13/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 11/13/2025 2:58:57 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 11/13/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | -0.03 | 0.00 | -0.30 | 11/6/2025 | 11/13/2025 2:58:57 PM EST |
| 240.00 | 0.10 | 4.70 | 2.40 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.15 | -0.05 | 0.00 | -0.35 | 11/7/2025 | 11/13/2025 2:58:57 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.94 | -0.12 | 0.01 | -0.47 | 11/12/2025 | 11/13/2025 2:58:57 PM EST |
| 260.00 | 0.90 | 4.40 | 2.65 | 3.40 | -0.67 | -16.47% | 0.01 | 15 | 52 | 0.50 | -0.23 | 0.01 | -0.62 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 270.00 | 3.30 | 10.20 | 6.75 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.56 | -0.37 | 0.02 | -0.69 | 11/10/2025 | 11/13/2025 2:58:57 PM EST |
| 280.00 | 9.90 | 13.50 | 11.70 | 6.80 | +0.98 | +16.84% | 0.04 | 6 | 109 | 0.51 | -0.54 | 0.02 | -0.67 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 290.00 | 15.90 | 21.60 | 18.75 | 11.60 | -0.40 | -3.34% | 0.06 | 1 | 81 | 0.79 | -0.71 | 0.02 | -0.55 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 300.00 | 24.70 | 29.40 | 27.05 | 23.45 | -3.63 | -13.41% | 0.09 | 1 | 12 | 0.79 | -0.84 | 0.01 | -0.39 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 310.00 | 33.00 | 40.00 | 36.50 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.97 | -0.92 | 0.01 | -0.23 | 10/30/2025 | 11/13/2025 2:58:57 PM EST |
| 320.00 | 42.70 | 49.50 | 46.10 | 33.16 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.05 | -0.97 | 0.00 | -0.12 | 10/31/2025 | 11/13/2025 2:58:57 PM EST |
| 330.00 | 52.70 | 60.10 | 56.40 | 58.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.17 | -0.99 | 0.00 | -0.05 | 10/30/2025 | 11/13/2025 2:58:57 PM EST |
| 340.00 | 62.70 | 70.10 | 66.40 | 71.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.27 | -1.00 | 0.00 | -0.02 | 10/30/2025 | 11/13/2025 2:58:57 PM EST |
| 350.00 | 72.70 | 79.90 | 76.30 | 81.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.51 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 11/13/2025 2:58:57 PM EST |
| 360.00 | 82.70 | 91.10 | 86.90 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 370.00 | 92.70 | 101.00 | 96.85 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 380.00 | 102.30 | 111.10 | 106.70 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 390.00 | 112.30 | 121.10 | 116.70 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 400.00 | 122.30 | 131.50 | 126.90 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 410.00 | 132.30 | 141.50 | 136.90 | 140.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:57 PM EST |
| 420.00 | 142.30 | 151.50 | 146.90 | 143.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:57 PM EST |
| 430.00 | 152.30 | 161.50 | 156.90 | 160.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:57 PM EST |
| 440.00 | 162.30 | 171.50 | 166.90 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 450.00 | 172.30 | 181.30 | 176.80 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 460.00 | 182.30 | 191.50 | 186.90 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 470.00 | 192.30 | 201.50 | 196.90 | % | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST |