Options Chain for SILICON LABORATORIES INC COM (SLAB) - $216.95 as of 5/14/2026 12:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 115.30 | 119.50 | 117.40 | % | 1.17 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 105.00 | 110.50 | 114.50 | 112.50 | % | 1.07 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 110.00 | 105.50 | 109.50 | 107.50 | % | 0.98 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 115.00 | 100.50 | 104.50 | 102.50 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 120.00 | 95.50 | 99.50 | 97.50 | % | 0.81 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 125.00 | 90.50 | 94.70 | 92.60 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 130.00 | 85.60 | 89.70 | 87.65 | % | 0.67 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 135.00 | 80.60 | 84.70 | 82.65 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 140.00 | 75.60 | 79.80 | 77.70 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 145.00 | 70.70 | 74.80 | 72.75 | % | 0.50 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 150.00 | 65.70 | 69.80 | 67.75 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 155.00 | 60.70 | 64.80 | 62.75 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 160.00 | 55.80 | 59.90 | 57.85 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 165.00 | 50.80 | 54.90 | 52.85 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 170.00 | 45.80 | 49.90 | 47.85 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 175.00 | 40.90 | 45.00 | 42.95 | % | 0.25 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 180.00 | 35.90 | 40.00 | 37.95 | % | 0.21 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 185.00 | 30.90 | 35.00 | 32.95 | % | 0.18 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 190.00 | 26.00 | 30.00 | 28.00 | % | 0.15 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 195.00 | 21.00 | 25.20 | 23.10 | % | 0.12 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 200.00 | 16.10 | 20.20 | 18.15 | % | 0.09 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 210.00 | 6.50 | 10.40 | 8.45 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.94 | 0.02 | -0.02 | 4/16/2026 | 5/14/2026 11:59:08 AM EST |
| 220.00 | 0.60 | 3.10 | 1.85 | 1.00 | +0.80 | +400.00% | 0.01 | 1 | 162 | 0.06 | 0.31 | 0.08 | -0.03 | 5/14/2026 | 5/14/2026 11:59:08 AM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 1,569 | 0.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:08 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 11:59:08 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 11:59:08 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 11:59:08 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 11:59:08 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 11:59:08 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 11:59:08 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,969 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 11:59:08 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 11:59:08 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 11:59:08 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 11:59:08 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 11:59:08 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 11:59:08 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 170.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 11:59:08 AM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 200 | 443 | 0.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:08 AM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 11:59:08 AM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:08 AM EST |
| 190.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:59:08 AM EST |
| 195.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.30 | -66.67% | 0.00 | 1,306 | 263 | 0.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:08 AM EST |
| 200.00 | 0.15 | 2.30 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:59:08 AM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 1.95 | +1.00 | +105.27% | 0.01 | 2 | 8 | 0.19 | -0.06 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 11:59:08 AM EST |
| 220.00 | 1.00 | 5.20 | 3.10 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.14 | -0.69 | 0.08 | -0.03 | 5/6/2026 | 5/14/2026 11:59:08 AM EST |
| 230.00 | 10.90 | 15.10 | 13.00 | % | 0.06 | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 240.00 | 20.90 | 25.20 | 23.05 | % | 0.10 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 250.00 | 30.90 | 35.20 | 33.05 | % | 0.13 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 260.00 | 40.90 | 45.20 | 43.05 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 270.00 | 50.90 | 55.20 | 53.05 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 280.00 | 60.90 | 65.20 | 63.05 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 290.00 | 70.90 | 75.20 | 73.05 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 300.00 | 80.90 | 85.20 | 83.05 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST | |||
| 310.00 | 90.90 | 95.20 | 93.05 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:08 AM EST |