SLV Option Chain
End of day data from July 1, 2022 for SLV options expiring on September 15, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV15Sep23C25.00 | CALL | 25.00 | $1.36 | $1.32 / 234 | $1.37 / 20 | 8,540 | 17,383 | 39.120396% | 0.170611 | -0.001532 | 0.051807 | 0.051147 | 0.033047 |
| SLV15Sep23C24.00 | CALL | 24.00 | $1.47 | $1.46 / 12 | $1.51 / 3 | 7,544 | 9,301 | 38.376691% | 0.212158 | -0.001763 | 0.059221 | 0.058467 | 0.040763 |
| SLV15Sep23C20.00 | CALL | 20.00 | $2.41 | $2.38 / 2 | $2.42 / 167 | 3,300 | 2,384 | 36.183367% | 0.453619 | -0.002515 | 0.080936 | 0.079904 | 0.083178 |
| SLV15Sep23P21.00 | PUT | 21.00 | $4.15 | $4.00 / 1,936 | $4.20 / 20 | 306 | 5,325 | 33.450287% | -0.617585 | -0.001426 | 0.077921 | 0.076928 | -0.177962 |
| SLV15Sep23C23.00 | CALL | 23.00 | $1.63 | $1.62 / 12 | $1.68 / 36 | 275 | 4,862 | 37.641774% | 0.261199 | -0.001992 | 0.066411 | 0.065565 | 0.049723 |
| SLV15Sep23P20.00 | PUT | 20.00 | $3.45 | $3.40 / 588 | $3.50 / 702 | 229 | 4,487 | 33.494128% | -0.546381 | -0.001600 | 0.080936 | 0.079904 | -0.154064 |
| SLV15Sep23C18.00 | CALL | 18.00 | $3.15 | $3.10 / 1,002 | $3.20 / 421 | 177 | 377 | 35.575591% | 0.609434 | -0.002541 | 0.078402 | 0.077403 | 0.107669 |
| SLV15Sep23C22.00 | CALL | 22.00 | $1.87 | $1.83 / 12 | $1.88 / 30 | 129 | 10,184 | 37.047739% | 0.318010 | -0.002206 | 0.072853 | 0.071925 | 0.059897 |
| SLV15Sep23P18.00 | PUT | 18.00 | $2.29 | $2.22 / 301 | $2.27 / 26 | 120 | 6,568 | 32.827034% | -0.390566 | -0.001717 | 0.078402 | 0.077403 | -0.105850 |
| SLV15Sep23C14.00 | CALL | 14.00 | $5.45 | $5.40 / 30 | $5.70 / 2 | 115 | 114 | 37.860995% | 0.888486 | -0.001583 | 0.038786 | 0.038291 | 0.137720 |
| SLV15Sep23C30.00 | CALL | 30.00 | $0.88 | $0.88 / 1 | $0.91 / 30 | 85 | 35,513 | 42.882530% | 0.051110 | -0.000621 | 0.021438 | 0.021165 | 0.010188 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.49 | $0.48 / 609 | $0.53 / 21 | 68 | 3,568 | 48.982604% | 0.003354 | -0.000059 | 0.002066 | 0.002040 | 0.000688 |
| SLV15Sep23C21.00 | CALL | 21.00 | $2.08 | $2.07 / 30 | $2.12 / 20 | 66 | 4,138 | 36.462191% | 0.382415 | -0.002387 | 0.077921 | 0.076928 | 0.071142 |
| SLV15Sep23C19.00 | CALL | 19.00 | $2.72 | $2.70 / 1,000 | $2.76 / 24 | 49 | 510 | 35.637454% | 0.530079 | -0.002572 | 0.081255 | 0.080220 | 0.095559 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.03 | $1.01 / 115 | $1.06 / 33 | 46 | 893 | 41.364156% | 0.084420 | -0.000922 | 0.031621 | 0.031218 | 0.016667 |
| SLV15Sep23C32.00 | CALL | 32.00 | $0.76 | $0.76 / 433 | $0.80 / 12 | 43 | 5,799 | 44.219227% | 0.030345 | -0.000404 | 0.014030 | 0.013851 | 0.006096 |
| SLV15Sep23C16.00 | CALL | 16.00 | $4.20 | $4.15 / 30 | $4.40 / 393 | 15 | 438 | 37.151912% | 0.763839 | -0.002200 | 0.062939 | 0.062137 | 0.127959 |
| SLV15Sep23C31.00 | CALL | 31.00 | $0.81 | $0.81 / 131 | $0.85 / 12 | 7 | 595 | 43.488308% | 0.039466 | -0.000503 | 0.017410 | 0.017188 | 0.007899 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.34 | $0.32 / 795 | $0.37 / 31 | 6 | 2,327 | 52.998661% | 0.000260 | -0.000006 | 0.000197 | 0.000195 | 0.000054 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.38 | $0.35 / 783 | $0.39 / 12 | 5 | 5,803 | 52.115215% | 0.000459 | -0.000009 | 0.000335 | 0.000331 | 0.000095 |
| SLV15Sep23P17.00 | PUT | 17.00 | $1.73 | $1.72 / 697 | $1.78 / 712 | 5 | 1,091 | 32.731325% | -0.311435 | -0.001638 | 0.072205 | 0.071285 | -0.082908 |
| SLV15Sep23C17.00 | CALL | 17.00 | $3.55 | $3.55 / 219 | $3.65 / 12 | 4 | 524 | 35.168468% | 0.688565 | -0.002416 | 0.072205 | 0.071285 | 0.118748 |
| SLV15Sep23C34.00 | CALL | 34.00 | $0.67 | $0.67 / 348 | $0.71 / 12 | 3 | 5,489 | 45.516993% | 0.017747 | -0.000256 | 0.008934 | 0.008820 | 0.003589 |
| SLV15Sep23C43.00 | CALL | 43.00 | $0.43 | $0.42 / 524 | $0.46 / 12 | 2 | 17 | 50.437582% | 0.001433 | -0.000027 | 0.000956 | 0.000944 | 0.000296 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.45 | $0.45 / 2 | $0.47 / 12 | 2 | 402 | 49.965785% | 0.001904 | -0.000035 | 0.001239 | 0.001223 | 0.000392 |
| SLV15Sep23C38.00 | CALL | 38.00 | $0.54 | $0.54 / 170 | $0.58 / 30 | 2 | 695 | 47.984701% | 0.005885 | -0.000097 | 0.003414 | 0.003370 | 0.001202 |
| SLV15Sep23C36.00 | CALL | 36.00 | $0.58 | $0.60 / 20 | $0.64 / 31 | 2 | 299 | 46.812130% | 0.010262 | -0.000159 | 0.005568 | 0.005497 | 0.002087 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.34 | $0.34 / 251 | $0.38 / 12 | 1 | 392 | 52.650616% | 0.000345 | -0.000007 | 0.000257 | 0.000254 | 0.000072 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.38 | $0.37 / 351 | $0.41 / 12 | 1 | 372 | 51.835248% | 0.000610 | -0.000012 | 0.000436 | 0.000431 | 0.000126 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.40 | $0.38 / 1,188 | $0.43 / 23 | 1 | 2,974 | 51.367488% | 0.000811 | -0.000016 | 0.000567 | 0.000560 | 0.000168 |
| SLV15Sep23C44.00 | CALL | 44.00 | $0.42 | $0.40 / 686 | $0.45 / 39 | 1 | 217 | 50.993332% | 0.001078 | -0.000021 | 0.000737 | 0.000728 | 0.000223 |
| SLV15Sep23C35.00 | CALL | 35.00 | $0.64 | $0.64 / 241 | $0.68 / 25 | 1 | 1,742 | 46.310305% | 0.013512 | -0.000202 | 0.007070 | 0.006979 | 0.002740 |
| SLV15Sep23C27.00 | CALL | 27.00 | $1.07 | $1.10 / 109 | $1.15 / 33 | 1 | 1,490 | 40.645853% | 0.107521 | -0.001106 | 0.037783 | 0.037302 | 0.021109 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.96 | $0.97 / 2 | $1.02 / 2 | 1 | 606 | 33.203980% | -0.168458 | -0.001226 | 0.051387 | 0.050732 | -0.043437 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.69 | $0.69 / 1,615 | $0.72 / 25 | 1 | 1,990 | 33.348476% | -0.111514 | -0.000942 | 0.038786 | 0.038291 | -0.028350 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $30.35 / 78 | $31.00 / 158 | 0 | 0 | 68.208292% | -0.999740 | 0.002237 | 0.000197 | 0.000195 | -0.581190 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $29.35 / 186 | $30.00 / 158 | 0 | 0 | 66.918824% | -0.999655 | 0.002189 | 0.000257 | 0.000254 | -0.569310 |
| SLV15Sep23P47.00 | PUT | 47.00 | $29.45 | $28.35 / 206 | $29.00 / 159 | 0 | 22 | 65.604895% | -0.999541 | 0.002141 | 0.000335 | 0.000331 | -0.557425 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $27.35 / 206 | $28.00 / 159 | 0 | 0 | 64.265351% | -0.999390 | 0.002093 | 0.000436 | 0.000431 | -0.545532 |
| SLV15Sep23P45.00 | PUT | 45.00 | $25.76 | $26.40 / 1 | $27.00 / 185 | 0 | 0 | 63.371700% | -0.999189 | 0.002043 | 0.000567 | 0.000560 | -0.533628 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $25.40 / 66 | $26.00 / 158 | 0 | 0 | 61.978450% | -0.998922 | 0.001992 | 0.000737 | 0.000728 | -0.521711 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $24.40 / 78 | $24.90 / 12 | 0 | 0 | 59.599114% | -0.998567 | 0.001941 | 0.000956 | 0.000944 | -0.509776 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $23.40 / 201 | $23.90 / 12 | 0 | 0 | 58.141944% | -0.998096 | 0.001887 | 0.001239 | 0.001223 | -0.497817 |
| SLV15Sep23C41.00 | CALL | 41.00 | $0.50 | $0.46 / 495 | $0.50 / 12 | 0 | 27 | 49.441218% | 0.002528 | -0.000045 | 0.001601 | 0.001581 | 0.000520 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $22.40 / 202 | $23.00 / 169 | 0 | 0 | 57.613797% | -0.997472 | 0.001831 | 0.001601 | 0.001581 | -0.485828 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $21.40 / 211 | $22.00 / 184 | 0 | 16 | 56.091495% | -0.996646 | 0.001772 | 0.002066 | 0.002040 | -0.473797 |
| SLV15Sep23C39.00 | CALL | 39.00 | $0.53 | $0.51 / 176 | $0.55 / 30 | 0 | 256 | 48.458883% | 0.004445 | -0.000076 | 0.002660 | 0.002626 | 0.000910 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $20.45 / 7 | $20.80 / 12 | 0 | 7 | 53.074682% | -0.995555 | 0.001709 | 0.002660 | 0.002626 | -0.461713 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $19.45 / 230 | $19.85 / 12 | 0 | 10 | 51.967463% | -0.994115 | 0.001642 | 0.003414 | 0.003370 | -0.449559 |
| SLV15Sep23C37.00 | CALL | 37.00 | $0.60 | $0.57 / 388 | $0.61 / 36 | 0 | 3,751 | 47.436317% | 0.007778 | -0.000125 | 0.004368 | 0.004312 | 0.001585 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $18.45 / 183 | $18.90 / 12 | 0 | 2 | 50.812902% | -0.992222 | 0.001568 | 0.004368 | 0.004312 | -0.437313 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $17.45 / 150 | $17.95 / 12 | 0 | 1 | 49.608175% | -0.989738 | 0.001488 | 0.005568 | 0.005497 | -0.424950 |
| SLV15Sep23P35.00 | PUT | 35.00 | $15.40 | $16.65 / 12 | $16.90 / 12 | 0 | 11 | 49.276907% | -0.986488 | 0.001399 | 0.007070 | 0.006979 | -0.412434 |
| SLV15Sep23P34.00 | PUT | 34.00 | $14.55 | $15.75 / 12 | $15.90 / 5 | 0 | 60 | 48.397297% | -0.982253 | 0.001300 | 0.008934 | 0.008820 | -0.399724 |
| SLV15Sep23C33.00 | CALL | 33.00 | $0.74 | $0.71 / 142 | $0.76 / 30 | 0 | 404 | 44.923790% | 0.023244 | -0.000323 | 0.011229 | 0.011086 | 0.004686 |
| SLV15Sep23P33.00 | PUT | 33.00 | $13.80 | $14.60 / 66 | $14.90 / 12 | 0 | 43 | 45.190479% | -0.976756 | 0.001187 | 0.011229 | 0.011086 | -0.386765 |
| SLV15Sep23P32.00 | PUT | 32.00 | $13.35 | $13.80 / 20 | $13.90 / 12 | 0 | 5,751 | 45.089366% | -0.969655 | 0.001060 | 0.014030 | 0.013851 | -0.373492 |
| SLV15Sep23P31.00 | PUT | 31.00 | $12.55 | $12.85 / 20 | $12.95 / 10 | 0 | 160 | 43.979538% | -0.960534 | 0.000916 | 0.017410 | 0.017188 | -0.359827 |
| SLV15Sep23P30.00 | PUT | 30.00 | $11.50 | $11.90 / 20 | $12.00 / 10 | 0 | 23,853 | 42.766690% | -0.948890 | 0.000752 | 0.021438 | 0.021165 | -0.345676 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.07 | $0.94 / 120 | $0.98 / 30 | 0 | 2,772 | 42.124381% | 0.065868 | -0.000760 | 0.026166 | 0.025833 | 0.013070 |
| SLV15Sep23P29.00 | PUT | 29.00 | $10.05 | $10.95 / 10 | $11.05 / 12 | 0 | 22 | 41.442458% | -0.934132 | 0.000567 | 0.026166 | 0.025833 | -0.330932 |
| SLV15Sep23P28.00 | PUT | 28.00 | $9.20 | $10.05 / 20 | $10.15 / 36 | 0 | 73 | 40.777259% | -0.915580 | 0.000360 | 0.031621 | 0.031218 | -0.315473 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $9.10 / 31 | $9.20 / 12 | 0 | 235 | 39.170992% | -0.892479 | 0.000130 | 0.037783 | 0.037302 | -0.299169 |
| SLV15Sep23C26.00 | CALL | 26.00 | $1.31 | $1.20 / 104 | $1.25 / 10 | 0 | 841 | 39.862528% | 0.135981 | -0.001311 | 0.044569 | 0.044001 | 0.026528 |
| SLV15Sep23P26.00 | PUT | 26.00 | $7.47 | $8.20 / 31 | $8.30 / 12 | 0 | 222 | 38.144090% | -0.864019 | -0.000121 | 0.044569 | 0.044001 | -0.281887 |
| SLV15Sep23P25.00 | PUT | 25.00 | $6.92 | $7.35 / 30 | $7.50 / 40 | 0 | 246 | 37.954930% | -0.829389 | -0.000388 | 0.051807 | 0.051147 | -0.263506 |
| SLV15Sep23P24.00 | PUT | 24.00 | $5.40 | $6.45 / 31 | $6.55 / 10 | 0 | 1,126 | 36.090228% | -0.787842 | -0.000665 | 0.059221 | 0.058467 | -0.243928 |
| SLV15Sep23P23.00 | PUT | 23.00 | $5.19 | $5.65 / 31 | $5.75 / 51 | 0 | 2,274 | 35.619556% | -0.738801 | -0.000940 | 0.066411 | 0.065565 | -0.223105 |
| SLV15Sep23P22.00 | PUT | 22.00 | $4.55 | $4.85 / 30 | $5.05 / 20 | 0 | 476 | 35.390870% | -0.681990 | -0.001200 | 0.072853 | 0.071925 | -0.201070 |
| SLV15Sep23P19.00 | PUT | 19.00 | $2.45 | $2.79 / 147 | $2.85 / 279 | 0 | 3,832 | 33.168150% | -0.469921 | -0.001702 | 0.081255 | 0.080220 | -0.129821 |
| SLV15Sep23P16.00 | PUT | 16.00 | $0.91 | $1.31 / 12 | $1.36 / 344 | 0 | 1,230 | 32.867936% | -0.236161 | -0.001468 | 0.062939 | 0.062137 | -0.061835 |
| SLV15Sep23C15.00 | CALL | 15.00 | $5.52 | $4.75 / 20 | $5.05 / 336 | 0 | 302 | 37.747625% | 0.831542 | -0.001912 | 0.051387 | 0.050732 | 0.134495 |
| SLV15Sep23C13.00 | CALL | 13.00 | $7.70 | $6.20 / 20 | $6.55 / 385 | 0 | 62 | 40.528007% | 0.932661 | -0.001251 | 0.026618 | 0.026279 | 0.137309 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.32 | $0.49 / 30 | $0.53 / 20 | 0 | 777 | 34.341713% | -0.067339 | -0.000657 | 0.026618 | 0.026279 | -0.016899 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $6.95 / 12 | $7.35 / 188 | 0 | 35 | 41.519586% | 0.963713 | -0.000955 | 0.016257 | 0.016050 | 0.133347 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.28 | $0.33 / 239 | $0.37 / 5 | 0 | 82 | 35.159282% | -0.036287 | -0.000406 | 0.016257 | 0.016050 | -0.008998 |
| SLV15Sep23C11.00 | CALL | 11.00 | $8.39 | $7.70 / 42 | $8.10 / 12 | 0 | 76 | 40.452715% | 0.983047 | -0.000720 | 0.008591 | 0.008482 | 0.126325 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.15 | $0.22 / 12 | $0.26 / 10 | 0 | 28 | 36.432560% | -0.016953 | -0.000217 | 0.008591 | 0.008482 | -0.004158 |
| SLV15Sep23C10.00 | CALL | 10.00 | $10.50 | $8.70 / 12 | $8.90 / 12 | 0 | 72 | 43.063007% | 0.993393 | -0.000554 | 0.003782 | 0.003734 | 0.117017 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.13 / 503 | $0.18 / 336 | 0 | 303 | 37.598491% | -0.006607 | -0.000096 | 0.003782 | 0.003734 | -0.001604 |