Options Chain for SAIA INC COM (SAIA) - $311.79 as of 7/25/2025 1:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 162.10 | 170.90 | 166.50 | % | 1.01 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 170.00 | 157.10 | 165.90 | 161.50 | % | 0.95 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 175.00 | 152.20 | 160.90 | 156.55 | % | 0.89 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 180.00 | 147.20 | 155.90 | 151.55 | % | 0.84 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 185.00 | 142.20 | 150.90 | 146.55 | % | 0.79 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 190.00 | 137.20 | 145.90 | 141.55 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 195.00 | 132.40 | 140.10 | 136.25 | % | 0.70 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 200.00 | 127.50 | 135.20 | 131.35 | % | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 210.00 | 117.50 | 125.20 | 121.35 | % | 0.58 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 220.00 | 107.60 | 115.20 | 111.40 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 230.00 | 97.60 | 105.30 | 101.45 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 240.00 | 87.60 | 95.00 | 91.30 | % | 0.38 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 77.70 | 84.70 | 81.20 | 29.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.03 | 6/20/2025 | 7/25/2025 11:58:56 AM EST |
| 260.00 | 67.80 | 75.60 | 71.70 | 25.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.91 | 0.99 | 0.00 | -0.05 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 270.00 | 58.20 | 65.20 | 61.70 | 34.30 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.78 | 0.97 | 0.00 | -0.08 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 280.00 | 48.50 | 55.50 | 52.00 | 27.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.12 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 290.00 | 39.80 | 46.70 | 43.25 | 44.00 | +14.00 | +46.67% | 0.15 | 14 | 17 | 0.63 | 0.89 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 300.00 | 32.00 | 39.00 | 35.50 | 45.00 | +18.15 | +67.60% | 0.12 | 2 | 57 | 0.44 | 0.82 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 310.00 | 25.20 | 29.50 | 27.35 | 27.40 | +4.40 | +19.13% | 0.09 | 9 | 23 | 0.45 | 0.72 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 320.00 | 18.40 | 23.80 | 21.10 | 24.00 | +6.10 | +34.08% | 0.07 | 7 | 12 | 0.49 | 0.60 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 330.00 | 11.60 | 18.50 | 15.05 | 19.15 | +6.05 | +46.19% | 0.05 | 6 | 12 | 0.47 | 0.48 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 340.00 | 6.90 | 14.20 | 10.55 | 11.00 | -0.56 | -4.85% | 0.03 | 2 | 5 | 0.44 | 0.37 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 350.00 | 3.00 | 9.30 | 6.15 | 6.00 | -2.66 | -30.72% | 0.02 | 52 | 47 | 0.43 | 0.28 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 360.00 | 0.45 | 8.10 | 4.28 | 4.00 | +2.25 | +128.58% | 0.01 | 5 | 12 | 0.34 | 0.20 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 370.00 | 0.70 | 3.90 | 2.30 | 5.00 | +0.50 | +11.12% | 0.01 | 26 | 43 | 0.42 | 0.14 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 380.00 | 0.30 | 5.70 | 3.00 | 5.00 | +1.73 | +52.91% | 0.01 | 6 | 15 | 0.49 | 0.09 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 390.00 | 0.05 | 5.00 | 2.53 | 3.50 | +1.50 | +75.00% | 0.01 | 1 | 27 | 0.51 | 0.06 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 400.00 | 0.30 | 1.80 | 1.05 | 0.90 | -2.90 | -76.32% | 0.00 | 43 | 47 | 0.51 | 0.04 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.28 | -93.34% | 0.00 | 1 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.05 | -1.60 | -96.97% | 0.00 | 1 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 2.75 | +1.65 | +150.00% | 0.00 | 13 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.20 | -3.10 | -93.94% | 0.00 | 9 | 75 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 250.00 | 0.00 | 4.50 | 2.25 | 0.40 | -2.50 | -86.21% | 0.01 | 1 | 12 | 0.98 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.75 | -4.25 | -85.00% | 0.00 | 8 | 47 | 0.85 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | -0.03 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 280.00 | 1.00 | 2.55 | 1.78 | 2.50 | -8.00 | -76.19% | 0.01 | 42 | 102 | 0.40 | -0.06 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 290.00 | 1.20 | 2.85 | 2.03 | 2.10 | -10.60 | -83.47% | 0.01 | 4 | 27 | 0.50 | -0.11 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 300.00 | 3.20 | 7.70 | 5.45 | 4.00 | -12.90 | -76.34% | 0.02 | 12 | 57 | 0.47 | -0.18 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 310.00 | 4.80 | 10.70 | 7.75 | 9.93 | -12.07 | -54.87% | 0.03 | 11 | 39 | 0.49 | -0.28 | 0.01 | -0.29 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 320.00 | 7.00 | 14.00 | 10.50 | 10.00 | -18.00 | -64.29% | 0.03 | 7 | 4 | 0.47 | -0.40 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 330.00 | 12.10 | 17.50 | 14.80 | 21.00 | -12.27 | -36.88% | 0.04 | 6 | 1 | 0.48 | -0.52 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 340.00 | 17.80 | 22.90 | 20.35 | 20.10 | % | 0.06 | 20 | 0 | 0.50 | -0.63 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 350.00 | 24.30 | 29.10 | 26.70 | 27.10 | % | 0.08 | 2 | 0 | 0.45 | -0.72 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 360.00 | 31.60 | 36.80 | 34.20 | % | 0.10 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.23 | 7/25/2025 11:58:56 AM EST | |||
| 370.00 | 40.10 | 45.20 | 42.65 | % | 0.12 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.18 | 7/25/2025 11:58:56 AM EST | |||
| 380.00 | 47.50 | 54.10 | 50.80 | 57.33 | % | 0.13 | 3 | 0 | 0.66 | -0.91 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 390.00 | 56.90 | 63.50 | 60.20 | % | 0.15 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.10 | 7/25/2025 11:58:56 AM EST | |||
| 400.00 | 65.60 | 73.30 | 69.45 | % | 0.17 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 7/25/2025 11:58:56 AM EST |