SLV Option Chain
End of day data from July 30, 2021 for SLV options expiring on September 15, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV15Sep23P21.00 | PUT | 21.00 | $2.71 | $2.67 / 35 | $2.80 / 5 | 1,603 | 10 | 30.406243% | -0.299283 | -0.001703 | 0.045233 | 0.119745 | -0.187920 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.20 | $2.18 / 96 | $2.32 / 4 | 800 | 31 | 30.189978% | -0.249355 | -0.001557 | 0.041329 | 0.109410 | -0.154452 |
| SLV15Sep23P19.00 | PUT | 19.00 | $1.78 | $1.77 / 220 | $1.90 / 94 | 341 | 33 | 30.180603% | -0.202064 | -0.001383 | 0.036686 | 0.097119 | -0.123537 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.43 | $1.42 / 74 | $1.53 / 4 | 151 | 299 | 30.264231% | -0.158521 | -0.001188 | 0.031496 | 0.083378 | -0.095714 |
| SLV15Sep23C22.00 | CALL | 22.00 | $5.07 | $5.05 / 19 | $5.20 / 48 | 37 | 153 | 32.373686% | 0.649286 | -0.001843 | 0.048275 | 0.127798 | 0.245120 |
| SLV15Sep23C23.00 | CALL | 23.00 | $4.72 | $4.65 / 7 | $4.80 / 5 | 30 | 64 | 32.731649% | 0.597422 | -0.001923 | 0.050399 | 0.133422 | 0.229572 |
| SLV15Sep23C28.00 | CALL | 28.00 | $3.35 | $3.30 / 10 | $3.40 / 24 | 28 | 10 | 35.373873% | 0.360059 | -0.001855 | 0.048726 | 0.128992 | 0.147369 |
| SLV15Sep23C17.00 | CALL | 17.00 | $7.90 | $7.85 / 37 | $8.05 / 10 | 25 | 4 | 32.167064% | 0.880272 | -0.001002 | 0.026011 | 0.068858 | 0.290574 |
| SLV15Sep23C45.00 | CALL | 45.00 | $1.65 | $1.57 / 3 | $1.69 / 18 | 20 | 2 | 43.533830% | 0.034570 | -0.000378 | 0.009962 | 0.026372 | 0.015400 |
| SLV15Sep23C24.00 | CALL | 24.00 | $4.36 | $4.30 / 17 | $4.45 / 3 | 19 | 85 | 33.177725% | 0.546090 | -0.001968 | 0.051609 | 0.136625 | 0.213159 |
| SLV15Sep23C18.00 | CALL | 18.00 | $7.34 | $7.15 / 34 | $7.40 / 53 | 10 | 0 | 31.980953% | 0.841479 | -0.001210 | 0.031496 | 0.083378 | 0.287589 |
| SLV15Sep23C20.00 | CALL | 20.00 | $6.10 | $6.00 / 9 | $6.20 / 53 | 8 | 118 | 32.063297% | 0.750645 | -0.001582 | 0.041329 | 0.109410 | 0.271440 |
| SLV15Sep23C36.00 | CALL | 36.00 | $2.15 | $2.16 / 59 | $2.28 / 5 | 5 | 7 | 39.417718% | 0.128981 | -0.001041 | 0.027401 | 0.072538 | 0.055690 |
| SLV15Sep23P23.00 | PUT | 23.00 | $3.86 | $3.80 / 61 | $3.95 / 2 | 2 | 99 | 31.117414% | -0.402578 | -0.001895 | 0.050399 | 0.133422 | -0.260205 |
| SLV15Sep23C40.00 | CALL | 40.00 | $1.85 | $1.85 / 61 | $1.99 / 29 | 1 | 50 | 41.443822% | 0.072799 | -0.000685 | 0.018021 | 0.047706 | 0.031946 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.05 | $8.95 / 46 | $9.15 / 4 | 1 | 0 | 34.307028% | -0.715827 | -0.001643 | 0.044154 | 0.116888 | -0.520512 |
| SLV15Sep23C29.00 | CALL | 29.00 | $3.18 | $3.10 / 7 | $3.25 / 44 | 1 | 0 | 36.050675% | 0.320527 | -0.001774 | 0.046606 | 0.123379 | 0.132378 |
| SLV15Sep23C25.00 | CALL | 25.00 | $4.05 | $4.00 / 3 | $4.15 / 6 | 1 | 1,082 | 33.732466% | 0.496107 | -0.001980 | 0.051954 | 0.137537 | 0.196361 |
| SLV15Sep23P45.00 | PUT | 45.00 | | $22.50 / 36 | $22.75 / 52 | 0 | 0 | 40.196469% | -0.965430 | -0.000323 | 0.009962 | 0.026372 | -0.942859 |
| SLV15Sep23P44.00 | PUT | 44.00 | | $21.55 / 36 | $21.75 / 2 | 0 | 0 | 39.598114% | -0.959801 | -0.000374 | 0.011268 | 0.029830 | -0.919104 |
| SLV15Sep23C44.00 | CALL | 44.00 | | $1.62 / 4 | $1.73 / 5 | 0 | 0 | 43.083922% | 0.040199 | -0.000428 | 0.011268 | 0.029830 | 0.017860 |
| SLV15Sep23P43.00 | PUT | 43.00 | | $20.65 / 36 | $20.80 / 4 | 0 | 0 | 39.449691% | -0.953295 | -0.000430 | 0.012719 | 0.033671 | -0.894977 |
| SLV15Sep23C43.00 | CALL | 43.00 | | $1.67 / 63 | $1.79 / 11 | 0 | 0 | 42.688767% | 0.046705 | -0.000483 | 0.012719 | 0.033671 | 0.020692 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $19.70 / 36 | $19.90 / 4 | 0 | 0 | 39.249763% | -0.945787 | -0.000492 | 0.014323 | 0.037918 | -0.870428 |
| SLV15Sep23C42.00 | CALL | 42.00 | $1.66 | $1.73 / 2 | $1.85 / 11 | 0 | 5 | 42.290929% | 0.054213 | -0.000544 | 0.014323 | 0.037918 | 0.023947 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $18.75 / 36 | $18.95 / 4 | 0 | 0 | 38.759418% | -0.937140 | -0.000561 | 0.016089 | 0.042592 | -0.845402 |
| SLV15Sep23C41.00 | CALL | 41.00 | | $1.79 / 3 | $1.92 / 26 | 0 | 0 | 41.892671% | 0.062860 | -0.000611 | 0.016089 | 0.042592 | 0.027678 |
| SLV15Sep23P40.00 | PUT | 40.00 | | $17.85 / 36 | $18.00 / 4 | 0 | 0 | 38.448747% | -0.927201 | -0.000635 | 0.018021 | 0.047706 | -0.819839 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $16.90 / 36 | $17.10 / 10 | 0 | 0 | 38.080128% | -0.915805 | -0.000717 | 0.020122 | 0.053268 | -0.793678 |
| SLV15Sep23C39.00 | CALL | 39.00 | | $1.92 / 61 | $2.05 / 5 | 0 | 0 | 40.944076% | 0.084195 | -0.000765 | 0.020122 | 0.053268 | 0.036813 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.77 | $2.00 / 3 | $2.11 / 8 | 0 | 1 | 40.429952% | 0.097229 | -0.000851 | 0.022391 | 0.059275 | 0.042347 |
| SLV15Sep23P38.00 | PUT | 38.00 | | $16.00 / 36 | $16.20 / 2 | 0 | 0 | 37.866561% | -0.902771 | -0.000804 | 0.022391 | 0.059275 | -0.766850 |
| SLV15Sep23C37.00 | CALL | 37.00 | | $2.09 / 3 | $2.23 / 32 | 0 | 0 | 40.141043% | 0.112090 | -0.000943 | 0.024821 | 0.065709 | 0.048616 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $15.10 / 36 | $15.25 / 10 | 0 | 0 | 37.371275% | -0.887910 | -0.000898 | 0.024821 | 0.065709 | -0.739286 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $14.15 / 37 | $14.35 / 4 | 0 | 0 | 36.808090% | -0.871019 | -0.000997 | 0.027401 | 0.072538 | -0.710917 |
| SLV15Sep23C35.00 | CALL | 35.00 | $2.36 | $2.27 / 10 | $2.40 / 10 | 0 | 150 | 39.064008% | 0.148108 | -0.001145 | 0.030109 | 0.079708 | 0.063639 |
| SLV15Sep23P35.00 | PUT | 35.00 | | $13.25 / 36 | $13.45 / 2 | 0 | 0 | 36.373128% | -0.851892 | -0.001101 | 0.030109 | 0.079708 | -0.681673 |
| SLV15Sep23C34.00 | CALL | 34.00 | $2.49 | $2.37 / 6 | $2.50 / 7 | 0 | 10 | 38.510325% | 0.169680 | -0.001251 | 0.032917 | 0.087140 | 0.072525 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $12.40 / 36 | $12.55 / 2 | 0 | 0 | 36.055212% | -0.830320 | -0.001210 | 0.032917 | 0.087140 | -0.651492 |
| SLV15Sep23C33.00 | CALL | 33.00 | $2.70 | $2.47 / 55 | $2.64 / 39 | 0 | 2 | 38.025302% | 0.193899 | -0.001361 | 0.035783 | 0.094730 | 0.082405 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $11.50 / 38 | $11.70 / 2 | 0 | 0 | 35.639789% | -0.806101 | -0.001320 | 0.035783 | 0.094730 | -0.620318 |
| SLV15Sep23C32.00 | CALL | 32.00 | | $2.60 / 59 | $2.74 / 5 | 0 | 0 | 37.404878% | 0.220953 | -0.001470 | 0.038657 | 0.102338 | 0.093321 |
| SLV15Sep23P32.00 | PUT | 32.00 | | $10.65 / 41 | $10.90 / 92 | 0 | 0 | 35.506668% | -0.779047 | -0.001431 | 0.038657 | 0.102338 | -0.588107 |
| SLV15Sep23C31.00 | CALL | 31.00 | $2.53 | $2.76 / 2 | $2.90 / 2 | 0 | 1 | 37.015113% | 0.251003 | -0.001578 | 0.041474 | 0.109793 | 0.105296 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $9.80 / 41 | $10.00 / 13 | 0 | 0 | 34.874143% | -0.748997 | -0.001539 | 0.041474 | 0.109793 | -0.554838 |
| SLV15Sep23C30.00 | CALL | 30.00 | $3.03 | $2.90 / 2 | $3.05 / 10 | 0 | 75 | 36.396429% | 0.284173 | -0.001680 | 0.044154 | 0.116888 | 0.118327 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $8.15 / 11 | $8.35 / 6 | 0 | 0 | 33.977189% | -0.679473 | -0.001738 | 0.046606 | 0.123379 | -0.485166 |
| SLV15Sep23P28.00 | PUT | 28.00 | | $7.35 / 8 | $7.55 / 6 | 0 | 0 | 33.489896% | -0.639941 | -0.001820 | 0.048726 | 0.128992 | -0.448880 |
| SLV15Sep23C27.00 | CALL | 27.00 | $3.70 | $3.45 / 264 | $3.60 / 3 | 0 | 4 | 34.533962% | 0.402666 | -0.001919 | 0.050402 | 0.133430 | 0.163170 |
| SLV15Sep23P27.00 | PUT | 27.00 | | $6.60 / 3 | $6.80 / 487 | 0 | 0 | 33.194473% | -0.597334 | -0.001886 | 0.050402 | 0.133430 | -0.411786 |
| SLV15Sep23C26.00 | CALL | 26.00 | $3.35 | $3.70 / 42 | $3.85 / 18 | 0 | 9 | 34.055012% | 0.448132 | -0.001962 | 0.051517 | 0.136380 | 0.179587 |
| SLV15Sep23P26.00 | PUT | 26.00 | | $5.85 / 5 | $6.05 / 542 | 0 | 0 | 32.707461% | -0.551868 | -0.001930 | 0.051517 | 0.136380 | -0.374074 |
| SLV15Sep23P25.00 | PUT | 25.00 | $5.45 | $5.10 / 44 | $5.25 / 6 | 0 | 2 | 31.820481% | -0.503893 | -0.001949 | 0.051954 | 0.137537 | -0.336004 |
| SLV15Sep23P24.00 | PUT | 24.00 | $4.45 | $4.45 / 13 | $4.60 / 4 | 0 | 1,042 | 31.603888% | -0.453910 | -0.001938 | 0.051609 | 0.136625 | -0.297912 |
| SLV15Sep23P22.00 | PUT | 22.00 | $3.20 | $3.20 / 264 | $3.35 / 10 | 0 | 325 | 30.697828% | -0.350714 | -0.001816 | 0.048275 | 0.127798 | -0.223362 |
| SLV15Sep23C21.00 | CALL | 21.00 | $5.70 | $5.50 / 2 | $5.70 / 55 | 0 | 10 | 32.291009% | 0.700717 | -0.001729 | 0.045233 | 0.119745 | 0.259268 |
| SLV15Sep23C19.00 | CALL | 19.00 | | $6.55 / 36 | $6.75 / 52 | 0 | 0 | 31.878553% | 0.797936 | -0.001406 | 0.036686 | 0.097119 | 0.281061 |
| SLV15Sep23P17.00 | PUT | 17.00 | | $1.13 / 72 | $1.23 / 10 | 0 | 0 | 30.582522% | -0.119728 | -0.000981 | 0.026011 | 0.068858 | -0.071435 |
| SLV15Sep23P16.00 | PUT | 16.00 | $1.01 | $0.89 / 66 | $0.98 / 20 | 0 | 3 | 31.047709% | -0.086473 | -0.000775 | 0.020528 | 0.054344 | -0.051011 |
| SLV15Sep23C16.00 | CALL | 16.00 | | $8.65 / 21 | $8.80 / 2 | 0 | 0 | 33.100580% | 0.913527 | -0.000795 | 0.020528 | 0.054344 | 0.289703 |
| SLV15Sep23P15.00 | PUT | 15.00 | | $0.70 / 42 | $0.79 / 31 | 0 | 0 | 31.819065% | -0.059228 | -0.000580 | 0.015357 | 0.040656 | -0.034562 |
| SLV15Sep23C15.00 | CALL | 15.00 | $9.10 | $9.30 / 15 | $9.80 / 190 | 0 | 75 | 34.390838% | 0.940772 | -0.000598 | 0.015357 | 0.040656 | 0.284857 |
| SLV15Sep23P14.00 | PUT | 14.00 | | $0.54 / 77 | $0.64 / 251 | 0 | 0 | 32.741521% | -0.038075 | -0.000407 | 0.010781 | 0.028541 | -0.021991 |
| SLV15Sep23C14.00 | CALL | 14.00 | | $10.15 / 5 | $10.60 / 165 | 0 | 0 | 35.397611% | 0.961925 | -0.000424 | 0.010781 | 0.028541 | 0.276134 |
| SLV15Sep23P13.00 | PUT | 13.00 | | $0.41 / 110 | $0.51 / 256 | 0 | 0 | 33.722057% | -0.022675 | -0.000265 | 0.007012 | 0.018563 | -0.012968 |
| SLV15Sep23C13.00 | CALL | 13.00 | $10.47 | $10.95 / 41 | $11.50 / 165 | 0 | 46 | 36.474398% | 0.977325 | -0.000281 | 0.007012 | 0.018563 | 0.263862 |
| SLV15Sep23C12.00 | CALL | 12.00 | | $11.85 / 41 | $12.35 / 155 | 0 | 0 | 37.680985% | 0.987698 | -0.000172 | 0.004156 | 0.011003 | 0.248565 |
| SLV15Sep23P12.00 | PUT | 12.00 | | $0.31 / 145 | $0.41 / 251 | 0 | 0 | 34.963505% | -0.012302 | -0.000157 | 0.004156 | 0.011003 | -0.006970 |
| SLV15Sep23C11.00 | CALL | 11.00 | | $12.75 / 41 | $13.25 / 155 | 0 | 0 | 39.125973% | 0.994051 | -0.000097 | 0.002198 | 0.005818 | 0.230900 |
| SLV15Sep23P11.00 | PUT | 11.00 | | $0.23 / 149 | $0.33 / 255 | 0 | 0 | 36.385796% | -0.005949 | -0.000083 | 0.002198 | 0.005818 | -0.003341 |
| SLV15Sep23P10.00 | PUT | 10.00 | | $0.17 / 34 | $0.26 / 256 | 0 | 0 | 37.955518% | -0.002490 | -0.000038 | 0.001007 | 0.002666 | -0.001387 |
| SLV15Sep23C10.00 | CALL | 10.00 | | $13.65 / 41 | $14.20 / 155 | 0 | 0 | 40.989441% | 0.997510 | -0.000050 | 0.001007 | 0.002666 | 0.211560 |