Options Chain for SOHO HOUSE & CO INC COM CL A (SHCO) - $8.86 as of 9/17/2025 8:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 8.50 | 7.05 | 6.30 | 0.00 | 0.00% | 2.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 5.00 | 3.70 | 4.10 | 3.90 | 3.90 | 0.00 | 0.00% | 0.78 | 0 | 98 | 7.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:03 PM EST |
| 7.50 | 1.40 | 1.45 | 1.43 | 1.40 | +0.07 | +5.27% | 0.19 | 50 | 5,074 | 2.11 | 0.94 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 1.34 | 0.11 | 0.23 | -0.04 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 2.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/17/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,184 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 1.76 | -0.06 | 0.12 | -0.02 | 9/12/2025 | 9/17/2025 4:00:03 PM EST |
| 10.00 | 1.10 | 3.30 | 2.20 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 33 | 9.88 | -0.89 | 0.23 | -0.04 | 8/27/2025 | 9/17/2025 4:00:03 PM EST |
| 12.50 | 3.00 | 5.80 | 4.40 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 15.00 | 5.40 | 8.30 | 6.85 | 7.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/17/2025 4:00:03 PM EST |