Options Chain for CHAMPION HOMES INC COM (SKY) - $89.64 as of 5/8/2025 9:16:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.00 | 41.70 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 55.00 | 32.90 | 36.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 60.00 | 27.90 | 31.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 65.00 | 23.30 | 26.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 70.00 | 18.40 | 21.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 75.00 | 13.70 | 16.70 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/8/2025 3:29:10 PM EST |
| 80.00 | 9.30 | 12.00 | 8.00 | 0.00 | 0.00% | 0 | 62 | 1.13 | 0.93 | 0.02 | -0.06 | 5/6/2025 | 5/8/2025 3:29:10 PM EST |
| 85.00 | 5.10 | 6.90 | 6.15 | +2.55 | +70.84% | 12 | 33 | 0.49 | 0.82 | 0.04 | -0.10 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 90.00 | 1.60 | 2.65 | 2.45 | +1.04 | +73.76% | 50 | 105 | 0.43 | 0.56 | 0.07 | -0.13 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 95.00 | 0.25 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 497 | 0.37 | 0.24 | 0.05 | -0.10 | 5/1/2025 | 5/8/2025 3:29:10 PM EST |
| 100.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 119 | 0.92 | 0.06 | 0.02 | -0.04 | 5/2/2025 | 5/8/2025 3:29:10 PM EST |
| 105.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 153 | 0.77 | 0.01 | 0.01 | -0.01 | 4/9/2025 | 5/8/2025 3:29:10 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 248 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 115.00 | 0.00 | 2.00 | 0.09 | 0.00 | 0.00% | 0 | 141 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:10 PM EST |
| 120.00 | 0.00 | 0.95 | 2.84 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/8/2025 3:29:10 PM EST |
| 125.00 | 0.00 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/8/2025 3:29:10 PM EST |
| 130.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:29:10 PM EST |
| 135.00 | 0.00 | 1.35 | 3.20 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/8/2025 3:29:10 PM EST |
| 140.00 | 0.00 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/8/2025 3:29:10 PM EST |
| 145.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/8/2025 3:29:10 PM EST |
| 150.00 | 0.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/8/2025 3:29:10 PM EST |
| 155.00 | 0.00 | 0.85 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/8/2025 3:29:10 PM EST |
| 160.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 18 | 2.03 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/8/2025 3:29:10 PM EST |
| 165.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 60.00 | 0.00 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/8/2025 3:29:10 PM EST |
| 65.00 | 0.00 | 1.70 | 0.95 | 0.00 | 0.00% | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:29:10 PM EST |
| 70.00 | 0.05 | 0.25 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/8/2025 3:29:10 PM EST |
| 75.00 | 0.00 | 1.20 | 2.55 | 0.00 | 0.00% | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:29:10 PM EST |
| 80.00 | 0.20 | 0.65 | 3.60 | 0.00 | 0.00% | 0 | 51 | 0.60 | -0.07 | 0.02 | -0.06 | 4/22/2025 | 5/8/2025 3:29:10 PM EST |
| 85.00 | 0.00 | 1.45 | 0.95 | -0.65 | -40.63% | 1 | 104 | 0.51 | -0.18 | 0.04 | -0.10 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 90.00 | 1.25 | 2.80 | 2.05 | -1.35 | -39.71% | 1 | 14 | 0.42 | -0.44 | 0.07 | -0.13 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 95.00 | 4.80 | 7.80 | 6.26 | 0.00 | 0.00% | 0 | 480 | 0.52 | -0.76 | 0.05 | -0.10 | 4/1/2025 | 5/8/2025 3:29:10 PM EST |
| 100.00 | 9.40 | 11.60 | 11.45 | 0.00 | 0.00% | 0 | 104 | 0.99 | -0.94 | 0.02 | -0.04 | 5/2/2025 | 5/8/2025 3:29:10 PM EST |
| 105.00 | 13.40 | 16.90 | 12.30 | 0.00 | 0.00% | 0 | 144 | 1.20 | -0.99 | 0.01 | -0.01 | 3/4/2025 | 5/8/2025 3:29:10 PM EST |
| 110.00 | 18.30 | 22.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/8/2025 3:29:10 PM EST |
| 115.00 | 23.30 | 27.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 120.00 | 28.40 | 32.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 125.00 | 33.50 | 37.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 130.00 | 38.30 | 42.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 135.00 | 43.40 | 47.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 140.00 | 48.30 | 52.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 145.00 | 53.30 | 57.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 150.00 | 58.30 | 62.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 155.00 | 63.30 | 67.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 160.00 | 68.30 | 72.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 165.00 | 73.30 | 77.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST |