Log in

NASDAQ:SIVBSVB Financial Group Options Chain and Prices

$214.75
-0.85 (-0.39 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$210.59
Now: $214.75
$216.94
50-Day Range
$159.89
MA: $182.27
$221.38
52-Week Range
$127.39
Now: $214.75
$270.95
Volume892,736 shs
Average Volume468,049 shs
Market Capitalization$11.06 billion
P/E Ratio11.40
Dividend YieldN/A
Beta2.22

Options Chain

SVB Financial Group (NASDAQ:SIVB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$260.00$0.000Call000
6/19/2020$250.00$0.000Call000
6/19/2020$240.00$2.975Call69 (+4)0.525869 (+0.013994)0.206763
6/19/2020$230.00$5.250Call1100.530044 (+0.034486)0.31721
6/19/2020$220.00$9.450Call855 (+10)0.571845 (+0.027087)0.457387
6/19/2020$210.00$14.300Call992 (+10)0.579416 (+0.023461)0.591307
6/19/2020$200.00$20.850Call1530.608444 (+0.006078)0.712601
6/19/2020$195.00$25.050Call0320.654979 (-0.015582)0.755863
6/19/2020$190.00$29.300Call0270.695916 (+0.073223)0.793159
6/19/2020$185.00$33.550Call014 (-1)0.727898 (+0.100368)0.826842
6/19/2020$180.00$38.150Call0240.779214 (+0.108355)0.85042
6/19/2020$175.00$42.150Call0190.767976 (+0.070708)0.885636
6/19/2020$170.00$46.500Call0170.77193 (+0.059553)0.912288
6/19/2020$165.00$51.950Call52458 (-48)0.901709 (+0.228882)0.907726
6/19/2020$160.00$56.150Call00 (-1)0.871394 (+0.11445)0.934843
6/19/2020$155.00$61.200Call010.953745 (+0.110059)0.93821
6/19/2020$150.00$65.900Call060.976805 (+0.014605)0.950424
6/19/2020$145.00$70.850Call001.04219 (+0.094059)0.955088
6/19/2020$140.00$75.650Call001.07362 (+0.205794)0.963302
6/19/2020$135.00$80.150Call000.992591 (+0.086333)0.980729
6/19/2020$130.00$85.200Call001.08439 (-0.001109)0.980304
6/19/2020$125.00$90.150Call001.1407 (+0.092712)0.98278
6/19/2020$120.00$95.100Call001.19103 (+0.051958)0.98538
6/19/2020$115.00$100.100Call001.26966 (+0.07405)0.986211
6/19/2020$110.00$105.050Call001.314920.988667
6/19/2020$105.00$110.150Call001.460310.986724
6/19/2020$100.00$115.150Call001.550610.98749
6/19/2020$95.00$120.150Call001.645530.988209
6/19/2020$90.00$125.150Call001.753480.988642
6/19/2020$85.00$130.050Call001.79910.990952
6/19/2020$260.00$45.500Put000.423731 (-0.073168)-0.968907
6/19/2020$250.00$36.700Put000.509065 (-0.013689)-0.882238
6/19/2020$240.00$27.800Put000.494417 (-0.051774)-0.809875
6/19/2020$230.00$20.400Put01 (+1)0.521374 (-0.000354)-0.685855
6/19/2020$220.00$14.500Put019 (+1)0.558083 (+0.028804)-0.544609
6/19/2020$210.00$9.950Put1330.595388 (+0.031246)-0.409708
6/19/2020$200.00$5.950Put0250.59695 (+0.00644)-0.28483
6/19/2020$195.00$5.550Put040.667027 (+0.072866)-0.246983
6/19/2020$190.00$3.700Put1026 (+20)0.637926 (+0.002359)-0.189108
6/19/2020$185.00$3.425Put060.695969 (-0.011924)-0.164261
6/19/2020$180.00$2.800Put090.727609 (-0.029112)-0.134758
6/19/2020$175.00$0.000Put362 (-46)0.785752 (+0.112408)0
6/19/2020$170.00$0.000Put1290.7527510
6/19/2020$165.00$0.000Put2370.794541 (-0.016112)0
6/19/2020$160.00$0.000Put01890
6/19/2020$155.00$0.000Put1150.9463660
6/19/2020$150.00$0.000Put0230
6/19/2020$145.00$0.000Put0180
6/19/2020$140.00$0.000Put0210
6/19/2020$135.00$0.000Put0130
6/19/2020$130.00$0.000Put0100
6/19/2020$125.00$0.000Put014 (-1)0
6/19/2020$120.00$0.125Put0171.04193 (+0.01782)-0.006424
6/19/2020$115.00$0.000Put0240
6/19/2020$110.00$0.100Put0221.15307 (+0.020992)-0.004782
6/19/2020$105.00$0.000Put010
6/19/2020$100.00$0.000Put040
6/19/2020$95.00$0.000Put000
6/19/2020$90.00$0.000Put010
6/19/2020$85.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/1/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.