Options Chain for SILGAN HLDGS INC COM (SLGN) - $47.02 as of 4/26/2024 3:46:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.70 | 29.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.50 | 22.20 | 27.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 19.60 | 24.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 14.70 | 19.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 9.80 | 14.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 5.00 | 9.10 | 5.10 | 0.00 | 0.00% | 0 | 15 | 1.18 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 2.65 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.72 | 0.10 | -0.02 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.25 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.19 | 0.08 | -0.02 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.01 | 0.01 | 0.00 | 2/1/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.10 | 0.35 | 0.20 | -0.05 | -20.00% | 3 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 0.35 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 72 | 0.30 | -0.28 | 0.10 | -0.02 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 1.35 | 5.10 | % | 0 | 0 | 0.77 | -0.81 | 0.08 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 5.70 | 10.50 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 10.70 | 15.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 15.60 | 20.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |