Options Chain for SILICON LABORATORIES INC COM (SLAB) - $141.13 as of 6/13/2025 3:55:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 91.00 | 95.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 50.00 | 86.10 | 90.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 55.00 | 81.10 | 85.10 | 33.50 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 76.20 | 80.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 65.00 | 71.20 | 75.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 70.00 | 66.30 | 70.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 75.00 | 61.30 | 65.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 80.00 | 56.50 | 60.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 85.00 | 51.50 | 55.40 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.03 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 90.00 | 46.60 | 50.50 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 4/14/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 41.70 | 45.70 | 32.76 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.98 | 0.00 | -0.04 | 5/21/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 36.90 | 40.80 | 35.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.97 | 0.00 | -0.06 | 5/13/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 32.60 | 35.80 | 9.80 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.95 | 0.00 | -0.07 | 4/25/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 27.60 | 31.20 | 22.00 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.92 | 0.01 | -0.09 | 5/12/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 23.20 | 27.20 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.88 | 0.01 | -0.11 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 19.10 | 23.00 | 22.00 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.83 | 0.01 | -0.12 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 15.80 | 18.90 | 20.20 | +5.10 | +33.78% | 5 | 40 | 0.43 | 0.77 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 13.60 | 15.70 | 14.80 | +0.30 | +2.07% | 18 | 93 | 0.49 | 0.70 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 9.40 | 13.50 | 11.60 | -0.40 | -3.34% | 38 | 57 | 0.48 | 0.63 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 9.00 | 9.80 | 9.30 | +0.05 | +0.55% | 105 | 167 | 0.52 | 0.55 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 7.30 | 7.90 | 7.60 | -0.10 | -1.30% | 177 | 250 | 0.54 | 0.48 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 6.00 | 6.40 | 6.20 | 0.00 | 0.00% | 8,344 | 12,084 | 0.56 | 0.41 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 4.70 | 5.90 | 5.06 | +0.44 | +9.53% | 261 | 201 | 0.57 | 0.35 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 3.50 | 5.40 | 3.70 | -0.30 | -7.50% | 75 | 69 | 0.64 | 0.30 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 3.20 | 4.80 | 3.12 | -0.08 | -2.50% | 9 | 16 | 0.67 | 0.25 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 2.55 | 4.40 | 2.45 | +0.35 | +16.67% | 22 | 8 | 0.64 | 0.21 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 1.85 | 3.70 | 2.00 | % | 7 | 0 | 0.69 | 0.18 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 180.00 | 0.00 | 3.50 | 2.50 | +1.60 | +177.78% | 1 | 10 | 0.64 | 0.15 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 1.25 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.13 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 0.90 | 2.85 | % | 0 | 0 | 0.75 | 0.11 | 0.01 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 195.00 | 0.60 | 2.70 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.09 | 0.00 | -0.07 | 2/21/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 0.50 | 0.85 | 0.70 | +0.30 | +75.00% | 8 | 5 | 0.67 | 0.08 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 0.15 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.06 | 0.00 | -0.05 | 5/12/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 0.15 | 0.35 | 0.33 | +0.23 | +230.00% | 286 | 26 | 0.69 | 0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.20 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.20 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.25 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.02 | 12/19/2024 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.30 | 12.20 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.03 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.35 | 2.75 | 0.00 | 0.00% | 0 | 9 | 1.19 | -0.01 | 0.00 | -0.03 | 5/21/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.02 | 0.00 | -0.04 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 19 | 0.98 | -0.03 | 0.00 | -0.06 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.75 | 20.60 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.05 | 0.00 | -0.07 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 3.10 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.08 | 0.01 | -0.09 | 3/21/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 1.05 | 3.70 | 2.10 | -6.20 | -74.70% | 5 | 6 | 0.67 | -0.12 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 0.60 | 4.60 | 2.40 | +0.50 | +26.32% | 6 | 7 | 0.60 | -0.17 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 2.95 | 5.90 | 3.70 | +0.90 | +32.15% | 16 | 27 | 0.64 | -0.23 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 3.70 | 6.50 | 5.00 | +1.00 | +25.00% | 9 | 20 | 0.57 | -0.30 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 6.00 | 8.70 | 8.00 | +2.35 | +41.60% | 11 | 24 | 0.59 | -0.37 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 8.90 | 11.30 | 9.40 | +1.10 | +13.26% | 3 | 13 | 0.61 | -0.45 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 12.40 | 15.40 | 13.20 | +2.30 | +21.11% | 8 | 31 | 0.67 | -0.52 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 15.80 | 18.90 | 16.40 | +2.47 | +17.74% | 31 | 3 | 0.68 | -0.59 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 19.60 | 23.50 | % | 0 | 0 | 0.73 | -0.65 | 0.01 | -0.15 | 6/13/2025 4:00:02 PM EST | |||
| 160.00 | 23.70 | 26.80 | % | 0 | 0 | 0.73 | -0.70 | 0.01 | -0.14 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 28.10 | 31.50 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.75 | 0.01 | -0.13 | 8/15/2024 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 32.40 | 36.10 | % | 0 | 0 | 0.79 | -0.79 | 0.01 | -0.12 | 6/13/2025 4:00:02 PM EST | |||
| 175.00 | 37.00 | 40.30 | % | 0 | 0 | 0.84 | -0.82 | 0.01 | -0.11 | 6/13/2025 4:00:02 PM EST | |||
| 180.00 | 41.60 | 45.00 | % | 0 | 0 | 0.88 | -0.85 | 0.01 | -0.10 | 6/13/2025 4:00:02 PM EST | |||
| 185.00 | 46.30 | 49.70 | % | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 190.00 | 50.80 | 54.80 | % | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 195.00 | 55.60 | 59.60 | % | 0 | 0 | 0.98 | -0.91 | 0.00 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 200.00 | 61.00 | 64.20 | % | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 210.00 | 70.40 | 74.30 | % | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 220.00 | 80.30 | 84.20 | % | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.04 | 6/13/2025 4:00:02 PM EST |