Options Chain for SILICON LABORATORIES INC COM (SLAB) - $124.60 as of 5/13/2024 11:05:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 66.80 | 69.40 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 65.00 | 61.80 | 65.20 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 70.00 | 56.20 | 60.10 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 75.00 | 51.00 | 55.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 80.00 | 46.80 | 49.40 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 85.00 | 41.40 | 45.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 90.00 | 36.90 | 40.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 95.00 | 31.90 | 35.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 100.00 | 26.10 | 30.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 105.00 | 21.90 | 24.80 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/13/2024 10:59:03 AM EST |
| 110.00 | 16.90 | 19.80 | 16.00 | 0.00 | 0.00% | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/13/2024 10:59:03 AM EST |
| 115.00 | 12.10 | 14.70 | 7.06 | 0.00 | 0.00% | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/13/2024 10:59:03 AM EST |
| 120.00 | 6.80 | 8.90 | 6.60 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.90 | 0.03 | -0.11 | 5/8/2024 | 5/13/2024 10:59:03 AM EST |
| 125.00 | 3.70 | 4.60 | 2.67 | 0.00 | 0.00% | 0 | 68 | 0.45 | 0.73 | 0.06 | -0.19 | 5/10/2024 | 5/13/2024 10:59:03 AM EST |
| 130.00 | 1.20 | 1.65 | 1.71 | +0.89 | +108.54% | 1 | 18 | 0.43 | 0.40 | 0.07 | -0.24 | 5/13/2024 | 5/13/2024 10:59:03 AM EST |
| 135.00 | 0.10 | 0.40 | 0.48 | +0.28 | +140.00% | 2 | 18 | 0.42 | 0.14 | 0.04 | -0.15 | 5/13/2024 | 5/13/2024 10:59:03 AM EST |
| 140.00 | 0.00 | 0.75 | 0.20 | -0.34 | -62.97% | 1 | 17 | 0.75 | 0.03 | 0.01 | -0.05 | 5/13/2024 | 5/13/2024 10:59:03 AM EST |
| 145.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/13/2024 10:59:03 AM EST |
| 150.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/13/2024 10:59:03 AM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/13/2024 10:59:03 AM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 175.00 | 0.00 | 0.75 | 1.89 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/13/2024 10:59:03 AM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 690 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/13/2024 10:59:03 AM EST |
| 185.00 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/13/2024 10:59:03 AM EST |
| 190.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/13/2024 10:59:03 AM EST |
| 195.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/13/2024 10:59:03 AM EST |
| 200.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/13/2024 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 5/13/2024 10:59:03 AM EST |
| 95.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 169 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/13/2024 10:59:03 AM EST |
| 100.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 36 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/13/2024 10:59:03 AM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 5/13/2024 10:59:03 AM EST |
| 110.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/13/2024 10:59:03 AM EST |
| 115.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/13/2024 10:59:03 AM EST |
| 120.00 | 0.20 | 2.00 | 0.82 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.10 | 0.03 | -0.11 | 5/10/2024 | 5/13/2024 10:59:03 AM EST |
| 125.00 | 0.90 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.27 | 0.06 | -0.19 | 5/9/2024 | 5/13/2024 10:59:03 AM EST |
| 130.00 | 2.85 | 4.80 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.60 | 0.07 | -0.24 | 4/15/2024 | 5/13/2024 10:59:03 AM EST |
| 135.00 | 6.60 | 8.30 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.86 | 0.04 | -0.15 | 4/25/2024 | 5/13/2024 10:59:03 AM EST |
| 140.00 | 11.00 | 13.20 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.05 | 4/9/2024 | 5/13/2024 10:59:03 AM EST |
| 145.00 | 16.40 | 17.90 | 33.70 | 0.00 | 0.00% | 0 | 5 | 1.21 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 5/13/2024 10:59:03 AM EST |
| 150.00 | 21.30 | 24.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 155.00 | 26.40 | 28.20 | 43.70 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/13/2024 10:59:03 AM EST |
| 160.00 | 31.40 | 33.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 165.00 | 36.40 | 38.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 170.00 | 40.00 | 44.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 175.00 | 46.10 | 48.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 180.00 | 49.70 | 53.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 185.00 | 56.00 | 58.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 190.00 | 61.20 | 63.20 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 195.00 | 65.00 | 68.60 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST | |||
| 200.00 | 70.40 | 74.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/13/2024 10:59:03 AM EST |