Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SILVERGATE (SI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SI SILVERGATE   3.625 1.692 1.72 0.59
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 1.10 1.35 1.45 0.00 27 12  W   0.5 SI 0.00 0.05 0.05 0.00 1 578  W  
SI 0.65 0.85 0.75 0.00 373 344  W   1 SI 0.00 0.05 0.05 0.00 140 1684  W  
SI 0.20 0.25 0.15 0.00 9465 2236  W   1.5 SI 0.00 0.05 0.01 0.00 5888 3417  W  
SI 0.00 0.05 0.01 0.00 25041 3725  W   2 SI 0.25 0.35 0.25 0.00 6957 3170  W  
SI 0.00 0.05 0.05 0.00 4064 3622  W   2.5 SI 0.70 0.85 0.70 0.00 11826 11341  W  
SI 0.00 0.05 0.05 0.00 434 4747  W   3 SI 1.15 1.50 1.32 0.00 144 5817  W  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 1.15 1.65 1.40 1.22 301 125  Q   0.5 SI 0.00 0.05 0.05 0.03 64 1174  Q  
SI 0.70 0.85 0.70 0.72 312 399  Q   1 SI 0.05 0.10 0.05 0.00 1476 3264  Q  
SI 0.40 0.45 0.43 0.28 6442 2118  Q   1.5 SI 0.25 0.30 0.25 0.06 5247 3197  Q  
SI 0.25 0.30 0.29 0.06 12408 2080  Q   2 SI 0.55 0.65 0.60 0.34 2912 1053  Q  
SI 0.15 0.20 0.16 0.01 3312 781  Q   2.5 SI 0.95 1.05 1.00 0.78 1576 8217  Q  
SI 0.10 0.15 0.10 0.00 3872 1007  Q   3 SI 1.40 1.55 1.48 1.28 783 3527  Q  
 
2023-04-06 - Calls 2023-04-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 1.10 1.45 1.30 1.22 4 3  W   0.5 SI 0.00 0.05 0.02 0.02 26 2666  W  
SI 0.70 0.90 0.90 0.73 30 256  W   1 SI 0.10 0.15 0.15 0.01 531 2990  W  
SI 0.45 0.60 0.50 0.33 857 182  W   1.5 SI 0.35 0.40 0.40 0.10 1104 641  W  
SI 0.30 0.40 0.31 0.12 3300 115  W   2 SI 0.65 0.70 0.70 0.39 506 391  W  
SI 0.20 0.30 0.25 0.04 332 498  W   2.5 SI 1.10 1.20 1.05 0.80 347 799  W  
SI 0.15 0.20 0.15 0.01 230 280  W   3 SI 1.50 1.65 1.60 1.28 80 381  W  
 
2023-04-14 - Calls 2023-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 1.05 1.80 1.50 1.23 4 5  W   0.5 SI 0.00 0.05 0.05 0.00 107 1789  W  
SI 0.70 1.20 1.04 0.75 14 13  W   1 SI 0.15 0.20 0.18 0.02 97 389  W  
SI 0.45 0.60 0.80 0.39 153 123  W   1.5 SI 0.40 0.45 0.45 0.15 191 449  W  
SI 0.30 0.45 0.35 0.18 249 181  W   2 SI 0.75 0.80 0.75 0.43 271 490  W  
SI 0.20 0.35 0.25 0.08 394 69  W   2.5 SI 1.00 1.30 1.08 0.83 33 788  W  
SI 0.15 0.30 0.20 0.03 50 219  W   3 SI 1.35 1.70 1.47 1.27 15 45  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 1.15 1.70 1.40 1.23 103 26  S   0.5 SI 0.05 0.10 0.10 0.00 1308 330  S  
SI 0.70 1.20 0.90 0.78 3177 164  S   1 SI 0.20 0.25 0.20 0.03 3115 880  S  
SI 0.50 0.65 0.50 0.44 4876 1166  S   1.5 SI 0.45 0.50 0.45 0.18 515 703  S  
SI 0.35 0.50 0.40 0.23 548 679  S   2 SI 0.80 0.90 0.85 0.46 1108 1106  S  
SI 0.25 0.40 0.30 0.12 3119 1349  S   2.5 SI 1.20 1.35 1.25 0.84 1226 9406  S  
SI 0.25 0.30 0.29 0.06 331 954  S   3 SI 1.60 1.85 1.70 1.27 49 512  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 0.90 3.30 2.15 1.24 0 0  W   0.5 SI 0.05 0.10 0.10 0.00 101 27  W  
SI 0.70 1.20 1.20 0.80 31 9  W   1 SI 0.20 0.25 0.25 0.04 30 46  W  
SI 0.50 0.60 0.60 0.48 89 78  W   1.5 SI 0.45 0.60 0.55 0.20 1027 84  W  
SI 0.35 0.55 0.40 0.28 604 668  W   2 SI 0.90 1.00 0.85 0.48 101 258  W  
SI 0.25 0.55 0.39 0.16 23 30  W   2.5 SI 1.05 1.40 1.23 0.84 25 86  W  
SI 0.25 0.35 0.27 0.09 142 24  W   3 SI 1.60 1.85 1.80 1.26 18 47  W  
 
2023-05-05 - Calls 2023-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 0.95 3.30 0.78 1.25 10 0  W   0.5 SI 0.10 0.15 0.10 0.00 31 0  W  
SI 0.70 0.95 1.15 0.83 2 1  W   1 SI 0.25 0.35 0.00 0.05 0 0  W  
SI 0.50 0.70 0.45 0.52 9 5  W   1.5 SI 0.50 0.65 0.55 0.22 7 0  W  
SI 0.30 0.50 0.40 0.32 19 0  W   2 SI 0.85 1.00 1.00 0.49 66 0  W  
SI 0.25 0.45 0.45 0.20 2 0  W   2.5 SI 1.25 1.45 0.00 0.84 0 0  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SI 1.15 1.40 1.30 1.27 75 1  S   0.5 SI 0.10 0.15 0.15 0.00 134 1356  S  
SI 0.70 0.95 0.80 0.89 71 258  S   1 SI 0.30 0.35 0.30 0.07 760 893  S  
SI 0.55 0.75 0.60 0.60 196 116  S   1.5 SI 0.60 0.70 0.65 0.24 331 416  S  
SI 0.40 0.50 0.50 0.41 174 426  S   2 SI 0.95 1.10 1.05 0.50 832 365  S  
SI 0.25 0.40 0.38 0.29 106 191  S   2.5 SI 1.40 1.55 1.52 0.82 151 3211  S  
SI 0.20 0.40 0.30 0.20 134 2226  S   3 SI 1.70 2.00 1.60 1.18 382 470  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.