Options Chain for SHOALS TECHNOLOGIES GROUP INC CL A (SHLS) - $9.65 as of 2/6/2026 11:45:09 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 | 8.40 | 9.70 | 9.05 | % | 9.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 2.00 | 7.50 | 8.70 | 8.10 | % | 4.05 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 3.00 | 6.50 | 7.80 | 7.15 | % | 2.38 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 4.00 | 5.50 | 6.70 | 6.10 | % | 1.52 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 5.00 | 4.40 | 5.80 | 5.10 | 4.70 | 0.00 | 0.00% | 1.02 | 0 | 41 | 4.09 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:52 PM EST |
| 6.00 | 3.40 | 4.60 | 4.00 | % | 0.67 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 7.00 | 2.50 | 3.70 | 3.10 | % | 0.44 | 0 | 0 | 2.38 | 0.99 | 0.03 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 8.00 | 1.75 | 2.70 | 2.23 | 1.92 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.80 | 0.92 | 0.08 | -0.01 | 1/30/2026 | 2/6/2026 3:59:52 PM EST |
| 9.00 | 1.35 | 1.70 | 1.53 | 1.55 | +0.64 | +70.33% | 0.17 | 8 | 467 | 0.95 | 0.79 | 0.16 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 10.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.35 | +70.00% | 0.08 | 234 | 1,342 | 0.81 | 0.59 | 0.26 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | 0.40 | +0.19 | +90.48% | 0.03 | 145 | 5,551 | 0.68 | 0.32 | 0.26 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.08 | +114.29% | 0.01 | 101 | 12,893 | 0.75 | 0.17 | 0.16 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 17 | 215 | 1.06 | 0.06 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.91 | 0.01 | 0.03 | 0.00 | 1/16/2026 | 2/6/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.51 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 2/6/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.74 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 260 | 1.45 | -0.01 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.09 | -47.37% | 0.02 | 2 | 296 | 1.08 | -0.08 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.77 | -0.21 | 0.16 | -0.02 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.62 | -0.43 | -40.96% | 0.05 | 1 | 3,099 | 0.81 | -0.41 | 0.26 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 11.00 | 0.90 | 1.25 | 1.08 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.68 | 0.26 | -0.02 | 1/13/2026 | 2/6/2026 3:59:52 PM EST |
| 12.00 | 1.60 | 2.55 | 2.08 | % | 0.17 | 0 | 0 | 1.75 | -0.83 | 0.16 | -0.01 | 2/6/2026 3:59:52 PM EST | |||
| 13.00 | 2.50 | 3.70 | 3.10 | % | 0.24 | 0 | 0 | 2.27 | -0.94 | 0.08 | -0.01 | 2/6/2026 3:59:52 PM EST | |||
| 14.00 | 3.50 | 4.50 | 4.00 | % | 0.29 | 0 | 0 | 2.27 | -0.99 | 0.03 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 15.00 | 4.40 | 5.50 | 4.95 | % | 0.33 | 0 | 0 | 2.50 | -1.00 | 0.01 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 16.00 | 5.30 | 6.60 | 5.95 | % | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 17.00 | 6.30 | 7.60 | 6.95 | % | 0.41 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 18.00 | 7.30 | 8.60 | 7.95 | % | 0.44 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 19.00 | 8.30 | 9.60 | 8.95 | % | 0.47 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST |