Options Chain for SKYLINE CHAMPION CORPORATION COM (SKY) - $80.06 as of 5/10/2024 9:26:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.50 | 52.40 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 35.00 | 42.50 | 47.40 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 40.00 | 37.50 | 42.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 45.00 | 33.30 | 37.40 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 50.00 | 27.60 | 32.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 55.00 | 22.80 | 27.40 | % | 0 | 5 | 2.85 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 60.00 | 17.70 | 22.30 | 14.25 | 0.00 | 0.00% | 0 | 4 | 2.34 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/10/2024 3:59:58 PM EST |
| 65.00 | 12.70 | 17.20 | 9.43 | 0.00 | 0.00% | 0 | 47 | 1.85 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/10/2024 3:59:58 PM EST |
| 70.00 | 7.70 | 11.70 | 16.44 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.99 | 0.01 | -0.02 | 3/28/2024 | 5/10/2024 3:59:58 PM EST |
| 75.00 | 3.00 | 6.20 | 4.51 | +1.56 | +52.89% | 3 | 105 | 0.71 | 0.89 | 0.04 | -0.07 | 5/10/2024 | 5/10/2024 3:59:58 PM EST |
| 80.00 | 0.75 | 1.70 | 1.10 | -1.05 | -48.84% | 4 | 56 | 0.31 | 0.53 | 0.11 | -0.12 | 5/10/2024 | 5/10/2024 3:59:58 PM EST |
| 85.00 | 0.05 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.51 | 0.12 | 0.05 | -0.05 | 5/8/2024 | 5/10/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 12 | 1.90 | 0.01 | 0.00 | -0.01 | 3/26/2024 | 5/10/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 3.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/10/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/10/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/10/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 2 | 7.82 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.50 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 1 | 4.43 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.55 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.93 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/10/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/10/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 4.80 | 0.58 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/10/2024 3:59:58 PM EST |
| 70.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 143 | 0.61 | -0.01 | 0.01 | -0.02 | 5/7/2024 | 5/10/2024 3:59:58 PM EST |
| 75.00 | 0.10 | 0.35 | 0.15 | -0.20 | -57.15% | 6 | 113 | 0.39 | -0.11 | 0.04 | -0.07 | 5/10/2024 | 5/10/2024 3:59:58 PM EST |
| 80.00 | 0.90 | 1.60 | 1.73 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.47 | 0.11 | -0.12 | 5/3/2024 | 5/10/2024 3:59:58 PM EST |
| 85.00 | 3.90 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 18 | 1.01 | -0.88 | 0.05 | -0.05 | 3/20/2024 | 5/10/2024 3:59:58 PM EST |
| 90.00 | 7.80 | 11.90 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 95.00 | 12.90 | 17.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 100.00 | 18.20 | 22.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 105.00 | 23.10 | 27.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 110.00 | 27.70 | 32.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 115.00 | 33.10 | 37.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 120.00 | 37.70 | 42.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 125.00 | 43.20 | 47.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST |