Options Chain for SILGAN HLDGS INC COM (SLGN) - $54.53 as of 5/5/2025 9:12:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 27.00 | 25.11 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 17.40 | 22.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 12.40 | 17.00 | 15.16 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 7.30 | 12.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 2.70 | 7.00 | 2.35 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.98 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.35 | 1.25 | 1.00 | +0.30 | +42.86% | 2 | 10 | 0.24 | 0.46 | 0.18 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.90 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.01 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 118 | 0.39 | -0.02 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.20 | 2.50 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.54 | 0.18 | -0.05 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 3.00 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 2/28/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 8.00 | 12.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 13.00 | 17.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 18.00 | 22.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 23.00 | 27.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |