Options Chain for SILGAN HLDGS INC COM (SLGN) - $43.15 as of 2/2/2026 9:13:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.50 | 23.20 | 20.85 | % | 0.93 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 25.00 | 16.00 | 20.70 | 18.35 | % | 0.73 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 30.00 | 11.00 | 15.10 | 13.05 | 17.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/2/2026 11:58:58 AM EST |
| 35.00 | 6.50 | 10.60 | 8.55 | 4.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.48 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 2/2/2026 11:58:58 AM EST |
| 40.00 | 1.50 | 6.30 | 3.90 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.13 | 0.84 | 0.06 | -0.04 | 11/5/2025 | 2/2/2026 11:58:58 AM EST |
| 45.00 | 0.60 | 1.60 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.42 | 0.40 | 0.10 | -0.05 | 1/26/2026 | 2/2/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.22 | 0.08 | 0.04 | -0.02 | 11/24/2025 | 2/2/2026 11:58:58 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.74 | 0.01 | 0.01 | 0.00 | 1/14/2026 | 2/2/2026 11:58:58 AM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/2/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/2/2026 11:58:58 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/2/2026 11:58:58 AM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/2/2026 11:58:58 AM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/2/2026 11:58:58 AM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.68 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 2/2/2026 11:58:58 AM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.90 | -0.16 | 0.06 | -0.04 | 11/3/2025 | 2/2/2026 11:58:58 AM EST |
| 45.00 | 2.05 | 2.65 | 2.35 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.42 | -0.60 | 0.10 | -0.05 | 1/28/2026 | 2/2/2026 11:58:58 AM EST |
| 50.00 | 4.50 | 9.00 | 6.75 | 10.99 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.28 | -0.92 | 0.04 | -0.02 | 11/24/2025 | 2/2/2026 11:58:58 AM EST |
| 55.00 | 9.70 | 14.00 | 11.85 | % | 0.22 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 60.00 | 14.80 | 19.00 | 16.90 | % | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 65.00 | 19.40 | 24.00 | 21.70 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 70.00 | 24.40 | 29.00 | 26.70 | % | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 75.00 | 29.20 | 34.00 | 31.60 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST | |||
| 80.00 | 34.20 | 39.00 | 36.60 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 11:58:58 AM EST |