Options Chain for SILGAN HLDGS INC COM (SLGN) - $47.57 as of 8/13/2025 9:16:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.00 | 19.90 | 17.45 | % | 0.58 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 10.00 | 15.00 | 12.50 | % | 0.36 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 40.00 | 5.00 | 9.70 | 7.35 | % | 0.18 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 2.50 | +1.05 | +72.42% | 0.05 | 1 | 11 | 2.45 | 0.92 | 0.07 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 181 | 0.54 | 0.10 | 0.10 | -0.09 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 73 | 5.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/13/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 23 | 4.41 | -0.08 | 0.07 | -0.06 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 50.00 | 2.15 | 2.75 | 2.45 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.81 | -0.90 | 0.10 | -0.09 | 7/30/2025 | 8/13/2025 3:59:49 PM EST |
| 55.00 | 5.80 | 9.70 | 7.75 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 3.43 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:49 PM EST |
| 60.00 | 10.80 | 15.00 | 12.90 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 4.54 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 15.30 | 20.00 | 17.65 | % | 0.27 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 70.00 | 20.00 | 24.90 | 22.45 | % | 0.32 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 75.00 | 25.30 | 30.00 | 27.65 | % | 0.37 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 80.00 | 30.30 | 35.00 | 32.65 | % | 0.41 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |