NASDAQ:SBNY

Signature Bank Options Chain and Prices

$296.48

-9.06 (-2.97%)

(As of 01/27/2022 04:00 PM ET)

Add

Compare

Today's Range: $293.03
▼
$315.52
50-Day Range: $295.58
▼
$366.00
52-Week Range: $158.37
▼
$374.76

Volume: 1.06 million shs
Average Volume: 1.14 million shs
Market Capitalization: $17.98 billion

P/E Ratio: 21.25
Dividend Yield: 0.73%
Beta: 1.89

Signature Bank (NASDAQ:SBNY) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/18/2022	$490.00	$0.116	Call	0	0	0	2 (+0)	0.802481 (+0.055896)	0.006883	0
2/18/2022	$480.00	$0.092	Call	0	0	0	37 (+0)	0.755396 (+0.054208)	0.005897	0
2/18/2022	$470.00	$0.242	Call	0	0	0	0 (+0)	0.812278 (+0.008937)	0.013187	0
2/18/2022	$460.00	$0.537	Call	0	0	0	0 (+0)	0.870383 (-0.037307)	0.025208	0
2/18/2022	$450.00	$1.045	Call	0	0	0	2 (+0)	0.929766 (+0.060315)	0.042706	0
2/18/2022	$440.00	$1.067	Call	0	0	0	4 (+0)	0.89366 (+0.06048)	0.044891	0
2/18/2022	$430.00	$1.090	Call	0	0	0	3 (+0)	0.855943 (+0.057575)	0.04729	0
2/18/2022	$420.00	$1.112	Call	0	0	0	2 (+0)	0.816515 (+0.052116)	0.049951	0
2/18/2022	$410.00	$0.347	Call	0	0	0	9 (+0)	0.636524 (+0.058962)	0.022234	0
2/18/2022	$400.00	$0.393	Call	0	0	0	35 (-3)	0.607671 (+0.059449)	0.02577	0

2/18/2022	$390.00	$0.652	Call	0	0	0	17 (+0)	0.614605 (+0.059706)	0.039622	0
2/18/2022	$380.00	$0.887	Call	3	0	3	35 (+0)	0.601502 (+0.07188)	0.052539	1
2/18/2022	$370.00	$0.930	Call	0	0	0	78 (+20)	0.556344 (+0.037686)	0.0583	0
2/18/2022	$360.00	$1.452	Call	1	0	1	227 (+2)	0.555187 (+0.076276)	0.085044	1
2/18/2022	$350.00	$1.256	Call	56	0	6	373 (+10)	0.478415 (+0.000948)	0.08476	4
2/18/2022	$340.00	$2.279	Call	2	1	1	341 (+17)	0.489584 (+0.024104)	0.135904	2
2/18/2022	$330.00	$3.276	Call	14	10	4	292 (+10)	0.471221 (-0.000621)	0.186943	5
2/18/2022	$320.00	$5.448	Call	1	0	0	475 (+34)	0.482271 (+0.013274)	0.271832	1
2/18/2022	$310.00	$8.025	Call	4	1	2	73 (-62)	0.475469 (-0.018963)	0.364328	3
2/18/2022	$300.00	$11.832	Call	310	0	310	480 (+16)	0.478258 (-0.014778)	0.473585	13
2/18/2022	$290.00	$17.115	Call	0	0	0	44 (+0)	0.493981 (-0.01606)	0.586283	0
2/18/2022	$280.00	$23.993	Call	0	0	0	204 (+0)	0.530123 (-0.004765)	0.684512	0
2/18/2022	$270.00	$31.813	Call	0	0	0	104 (+0)	0.572769 (+0.007842)	0.761959	0
2/18/2022	$260.00	$39.900	Call	0	0	0	150 (+0)	0.599328 (-0.01693)	0.827365	0
2/18/2022	$250.00	$48.729	Call	1	0	1	26 (+0)	0.639876 (-0.017302)	0.873613	1
2/18/2022	$240.00	$57.365	Call	0	0	0	25 (+0)	0.634536 (-0.030421)	0.921775	0
2/18/2022	$230.00	$67.054	Call	0	0	0	1 (+0)	0.698634 (-0.075873)	0.939649	0
2/18/2022	$220.00	$76.764	Call	0	0	0	0 (-13)	0.756423 (-0.066334)	0.954385	0
2/18/2022	$210.00	$86.552	Call	0	0	0	31 (+0)	0.816901 (-0.056352)	0.96512	0
2/18/2022	$200.00	$96.393	Call	0	0	0	36 (+0)	0.88033 (-0.045882)	0.973051	0
2/18/2022	$195.00	$101.330	Call	0	0	0	0 (+0)	0.913244 (-0.04045)	0.976225	0
2/18/2022	$190.00	$106.274	Call	0	0	0	0 (+0)	0.947014 (-0.034875)	0.97898	0
2/18/2022	$185.00	$111.225	Call	0	0	0	0 (-1)	0.981683 (-0.029157)	0.981381	0
2/18/2022	$180.00	$116.090	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.986382	0
2/18/2022	$175.00	$120.991	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.990434	0
2/18/2022	$170.00	$125.923	Call	0	0	0	4 (+0)	0.981683 (-0.029157)	0.993663	0
2/18/2022	$165.00	$130.878	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.996202	0
2/18/2022	$160.00	$135.854	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.998165	0
2/18/2022	$155.00	$140.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999401	0
2/18/2022	$150.00	$145.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.99995	0
2/18/2022	$145.00	$150.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$140.00	$155.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$135.00	$160.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$130.00	$165.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$125.00	$170.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$120.00	$175.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$115.00	$180.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$110.00	$185.845	Call	0	0	0	0 (+0)	0.981683 (-0.029157)	0.999999	0
2/18/2022	$490.00	$194.484	Put	0	0	0	0 (+0)	0.802481 (+0.055896)	-0.991882	0
2/18/2022	$480.00	$184.463	Put	0	0	0	0 (+0)	0.755396 (+0.054208)	-0.992867	0
2/18/2022	$470.00	$174.616	Put	0	0	0	0 (+0)	0.812278 (+0.008937)	-0.985579	0
2/18/2022	$460.00	$164.914	Put	0	0	0	0 (+0)	0.870383 (-0.037307)	-0.973562	0
2/18/2022	$450.00	$155.338	Put	0	0	0	0 (+0)	0.915892 (+0.046441)	-0.958695	0
2/18/2022	$440.00	$145.337	Put	0	0	0	0 (+0)	0.876184 (+0.043004)	-0.957398	0
2/18/2022	$430.00	$135.432	Put	0	0	0	1 (+0)	0.849614 (+0.051368)	-0.952861	0
2/18/2022	$420.00	$125.431	Put	0	0	0	3 (+0)	0.806726 (+0.051485)	-0.951106	0
2/18/2022	$410.00	$114.740	Put	0	0	0	0 (+0)	0.636524 (+0.058962)	-0.976539	0
2/18/2022	$400.00	$104.789	Put	0	0	0	4 (+0)	0.607671 (+0.059449)	-0.973004	0
2/18/2022	$390.00	$95.050	Put	0	0	0	36 (+0)	0.614605 (+0.059706)	-0.959159	0
2/18/2022	$380.00	$85.288	Put	0	0	0	103 (+0)	0.601502 (+0.07188)	-0.94625	0
2/18/2022	$370.00	$75.335	Put	0	0	0	16 (+0)	0.556344 (+0.037686)	-0.940497	0
2/18/2022	$360.00	$65.860	Put	0	0	0	12 (+0)	0.555187 (+0.076276)	-0.913773	0
2/18/2022	$350.00	$55.667	Put	0	0	0	95 (+0)	0.478415 (+0.000948)	-0.914062	0
2/18/2022	$340.00	$46.692	Put	1	1	0	125 (+1)	0.489584 (+0.024104)	-0.862968	1
2/18/2022	$330.00	$37.692	Put	0	0	0	164 (+0)	0.471221 (-0.000621)	-0.811989	0
2/18/2022	$320.00	$29.865	Put	0	0	0	121 (+0)	0.482271 (+0.013274)	-0.727204	0
2/18/2022	$310.00	$22.442	Put	0	0	0	27 (+1)	0.475469 (-0.018963)	-0.634861	0
2/18/2022	$300.00	$16.247	Put	1	1	0	205 (+1)	0.478258 (-0.014778)	-0.52581	1
2/18/2022	$290.00	$11.527	Put	0	0	0	275 (+0)	0.493981 (-0.01606)	-0.413364	0
2/18/2022	$280.00	$8.399	Put	132	71	61	275 (+113)	0.530123 (-0.004765)	-0.315364	14
2/18/2022	$270.00	$6.212	Put	20	0	20	53 (+31)	0.572769 (+0.007842)	-0.238115	1
2/18/2022	$260.00	$4.290	Put	0	0	0	32 (+1)	0.599328 (-0.01693)	-0.17296	0
2/18/2022	$250.00	$3.109	Put	0	0	0	45 (+10)	0.639876 (-0.017302)	-0.126894	0
2/18/2022	$240.00	$1.726	Put	0	0	0	35 (+0)	0.634536 (-0.030421)	-0.079174	0
2/18/2022	$230.00	$1.408	Put	1	1	0	23 (+0)	0.698634 (-0.075873)	-0.061313	1
2/18/2022	$220.00	$1.108	Put	0	0	0	81 (+0)	0.756423 (-0.066334)	-0.046626	0
2/18/2022	$210.00	$0.887	Put	0	0	0	420 (+0)	0.816901 (-0.056352)	-0.03592	0
2/18/2022	$200.00	$0.720	Put	0	0	0	2 (+0)	0.88033 (-0.045882)	-0.028002	0
2/18/2022	$195.00	$0.652	Put	0	0	0	1 (+0)	0.913244 (-0.04045)	-0.02483	0
2/18/2022	$190.00	$0.593	Put	0	0	0	0 (+0)	0.947014 (-0.034875)	-0.022074	0
2/18/2022	$185.00	$0.540	Put	0	0	0	50 (+0)	0.981683 (-0.029157)	-0.019671	0
2/18/2022	$180.00	$0.391	Put	0	0	0	1 (+0)	0.981683 (-0.029157)	-0.014836	0
2/18/2022	$175.00	$0.278	Put	0	0	0	251 (+0)	0.981683 (-0.029157)	-0.010961	0
2/18/2022	$170.00	$0.193	Put	0	0	0	1 (+0)	0.981683 (-0.029157)	-0.007924	0
2/18/2022	$165.00	$0.130	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.005593	0
2/18/2022	$160.00	$0.086	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.003845	0
2/18/2022	$155.00	$0.055	Put	0	0	0	65 (+0)	0.981683 (-0.029157)	-0.002571	0
2/18/2022	$150.00	$0.034	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.001666	0
2/18/2022	$145.00	$0.021	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.001044	0
2/18/2022	$140.00	$0.012	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.00063	0
2/18/2022	$135.00	$0.007	Put	0	0	0	1 (+0)	0.981683 (-0.029157)	-0.000365	0
2/18/2022	$130.00	$0.003	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.000202	0
2/18/2022	$125.00	$0.002	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.000107	0
2/18/2022	$120.00	$0.001	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.000053	0
2/18/2022	$115.00	$0.000	Put	0	0	0	0 (+0)	0.981683 (-0.029157)	-0.000025	0
2/18/2022	$110.00	$0.000	Put	0	0	0	2 (+0)	0.981683 (-0.029157)	-0.000011	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/28/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources