Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $8.84 as of 12/22/2025 6:06:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 8.80 | 8.20 | 3.30 | 0.00 | 0.00% | 8.20 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/22/2025 3:59:46 PM EST |
| 2.50 | 6.10 | 7.30 | 6.70 | 6.00 | 0.00 | 0.00% | 2.68 | 0 | 272 | 5.07 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:46 PM EST |
| 4.00 | 4.50 | 5.70 | 5.10 | 5.00 | 0.00 | 0.00% | 1.27 | 0 | 263 | 3.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 5.00 | 4.30 | 4.70 | 4.50 | 4.60 | +1.10 | +31.43% | 0.90 | 24 | 3,401 | 2.42 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 6.00 | 3.30 | 3.70 | 3.50 | 3.50 | +0.81 | +30.12% | 0.58 | 1 | 694 | 1.87 | 0.98 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 7.50 | 1.95 | 2.20 | 2.08 | 2.20 | +0.75 | +51.73% | 0.28 | 32 | 4,443 | 0.98 | 0.86 | 0.10 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 9.00 | 0.85 | 0.95 | 0.90 | 1.00 | +0.30 | +42.86% | 0.10 | 95 | 1,337 | 0.75 | 0.61 | 0.21 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.20 | +57.15% | 0.05 | 260 | 2,549 | 0.78 | 0.40 | 0.22 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.01 | -4.17% | 0.02 | 34 | 586 | 0.75 | 0.23 | 0.17 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 4,310 | 0.82 | 0.10 | 0.09 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 955 | 1.42 | 0.03 | 0.03 | 0.00 | 12/15/2025 | 12/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,742 | 1.18 | 0.01 | 0.02 | 0.00 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 349 | 2.33 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/22/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 287 | 2.52 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/22/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,925 | 1.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/22/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 2.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/22/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/22/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/22/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/22/2025 3:59:46 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 559 | 6.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/22/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 170 | 2.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/22/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 802 | 2.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2,192 | 2.06 | -0.02 | 0.02 | 0.00 | 12/15/2025 | 12/22/2025 3:59:46 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 15 | 1,586 | 0.83 | -0.14 | 0.10 | -0.01 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.25 | -31.25% | 0.07 | 12 | 184 | 0.85 | -0.39 | 0.21 | -0.02 | 12/22/2025 | 12/22/2025 3:59:46 PM EST |
| 10.00 | 0.95 | 1.20 | 1.08 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.66 | -0.60 | 0.22 | -0.01 | 12/11/2025 | 12/22/2025 3:59:46 PM EST |
| 11.00 | 1.65 | 2.35 | 2.00 | 2.23 | 0.00 | 0.00% | 0.18 | 0 | 46 | 1.31 | -0.77 | 0.17 | -0.01 | 12/19/2025 | 12/22/2025 3:59:46 PM EST |
| 12.50 | 2.90 | 4.00 | 3.45 | 3.85 | 0.00 | 0.00% | 0.28 | 0 | 47 | 1.85 | -0.90 | 0.09 | -0.01 | 12/18/2025 | 12/22/2025 3:59:46 PM EST |
| 14.00 | 4.40 | 5.50 | 4.95 | 4.08 | 0.00 | 0.00% | 0.35 | 0 | 50 | 2.15 | -0.97 | 0.03 | 0.00 | 11/3/2025 | 12/22/2025 3:59:46 PM EST |
| 15.00 | 5.20 | 6.50 | 5.85 | 5.03 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.32 | -0.99 | 0.02 | 0.00 | 11/3/2025 | 12/22/2025 3:59:46 PM EST |
| 16.00 | 6.20 | 7.50 | 6.85 | % | 0.43 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 17.50 | 7.70 | 9.00 | 8.35 | 5.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 12/22/2025 3:59:46 PM EST |
| 20.00 | 10.10 | 11.50 | 10.80 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 12/22/2025 3:59:46 PM EST |
| 22.50 | 12.40 | 14.00 | 13.20 | 13.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 12/22/2025 3:59:46 PM EST |
| 25.00 | 14.90 | 16.40 | 15.65 | % | 0.63 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 30.00 | 19.90 | 21.50 | 20.70 | % | 0.69 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 35.00 | 24.90 | 26.50 | 25.70 | % | 0.73 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST | |||
| 40.00 | 30.00 | 31.40 | 30.70 | % | 0.77 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:46 PM EST |