SLV Option Chain
End of day data from January 31, 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 | $2.15 | $2.16 / 209 | $2.24 / 10 | 101 | 17,126 | 34.168015% | 0.289810 | -0.001613 | 0.062148 | 0.090659 | 0.083612 |
| SLV15Sep23C20.00 | CALL | 20.00 | $3.62 | $3.60 / 593 | $3.70 / 73 | 26 | 1,815 | 31.226425% | 0.613478 | -0.001825 | 0.069502 | 0.101387 | 0.165045 |
| SLV15Sep23C35.00 | CALL | 35.00 | $1.10 | $1.10 / 82 | $1.16 / 188 | 25 | 1,580 | 40.554848% | 0.034071 | -0.000354 | 0.013726 | 0.020024 | 0.010408 |
| SLV15Sep23C22.00 | CALL | 22.00 | $2.90 | $2.89 / 386 | $2.98 / 70 | 24 | 1,437 | 32.282935% | 0.471545 | -0.001886 | 0.072269 | 0.105423 | 0.131278 |
| SLV15Sep23P47.00 | PUT | 47.00 | $26.60 | $26.40 / 822 | $26.60 / 385 | 20 | 12 | 41.151887% | -0.998342 | 0.000197 | 0.000971 | 0.001416 | -0.760926 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.68 | $2.65 / 3 | $2.71 / 73 | 20 | 2,839 | 29.948269% | -0.386522 | -0.001730 | 0.069502 | 0.101387 | -0.158974 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.58 | $2.61 / 90 | $2.69 / 314 | 17 | 945 | 32.865876% | 0.405481 | -0.001833 | 0.070410 | 0.102711 | 0.114431 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.71 | $0.71 / 192 | $0.75 / 10 | 15 | 1,524 | 45.350637% | 0.002779 | -0.000040 | 0.001551 | 0.002262 | 0.000869 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.89 | $0.86 / 198 | $0.92 / 150 | 12 | 969 | 43.108110% | 0.009953 | -0.000124 | 0.004820 | 0.007032 | 0.003082 |
| SLV15Sep23C11.00 | CALL | 11.00 | $10.10 | $9.95 / 411 | $10.15 / 1 | 10 | 77 | 35.310732% | 0.994538 | -0.000124 | 0.002841 | 0.004144 | 0.176197 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.66 | $0.67 / 76 | $0.71 / 425 | 8 | 4,506 | 46.337098% | 0.001658 | -0.000025 | 0.000971 | 0.001416 | 0.000520 |
| SLV15Sep23C39.00 | CALL | 39.00 | $0.91 | $0.91 / 80 | $0.96 / 154 | 3 | 217 | 42.692711% | 0.012789 | -0.000154 | 0.005994 | 0.008744 | 0.003952 |
| SLV15Sep23C17.00 | CALL | 17.00 | $5.30 | $5.20 / 592 | $5.35 / 1,259 | 2 | 588 | 31.310156% | 0.816439 | -0.001293 | 0.048243 | 0.070375 | 0.203237 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.40 | $1.37 / 229 | $1.45 / 210 | 1 | 469 | 38.099253% | 0.085977 | -0.000736 | 0.028504 | 0.041580 | 0.025845 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.49 | $1.46 / 323 | $1.54 / 96 | 1 | 28,401 | 37.429799% | 0.107086 | -0.000866 | 0.033497 | 0.048863 | 0.032027 |
| SLV15Sep23P26.00 | PUT | 26.00 | $6.97 | $6.90 / 907 | $7.05 / 708 | 1 | 40 | 32.985185% | -0.758658 | -0.001345 | 0.056631 | 0.082610 | -0.350966 |
| SLV15Sep23P22.00 | PUT | 22.00 | $3.90 | $3.85 / 1,566 | $4.00 / 924 | 1 | 399 | 30.736705% | -0.528455 | -0.001782 | 0.072269 | 0.105423 | -0.225143 |
| SLV15Sep23C21.00 | CALL | 21.00 | $3.27 | $3.20 / 703 | $3.35 / 871 | 1 | 761 | 31.817750% | 0.541502 | -0.001885 | 0.072061 | 0.105119 | 0.148393 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $25.50 / 10 | $25.65 / 544 | 0 | 0 | 41.872732% | -0.997853 | 0.000186 | 0.001228 | 0.001791 | -0.744572 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.70 | $0.69 / 127 | $0.73 / 327 | 0 | 363 | 45.863219% | 0.002147 | -0.000032 | 0.001228 | 0.001791 | 0.000672 |
| SLV15Sep23P45.00 | PUT | 45.00 | $22.85 | $24.50 / 10 | $24.65 / 364 | 0 | 3 | 41.014037% | -0.997221 | 0.000173 | 0.001551 | 0.002262 | -0.728175 |
| SLV15Sep23P44.00 | PUT | 44.00 | $23.60 | $23.50 / 1 | $23.70 / 454 | 0 | 4 | 40.612990% | -0.996405 | 0.000158 | 0.001955 | 0.002852 | -0.711721 |
| SLV15Sep23C44.00 | CALL | 44.00 | $0.76 | $0.74 / 128 | $0.78 / 10 | 0 | 217 | 44.965112% | 0.003595 | -0.000050 | 0.001955 | 0.002852 | 0.001122 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.85 | $22.60 / 10 | $22.70 / 62 | 0 | 4 | 40.632029% | -0.995354 | 0.000140 | 0.002460 | 0.003588 | -0.695194 |
| SLV15Sep23C43.00 | CALL | 43.00 | $0.93 | $0.77 / 194 | $0.81 / 10 | 0 | 27 | 44.533220% | 0.004646 | -0.000063 | 0.002460 | 0.003588 | 0.001448 |
| SLV15Sep23P42.00 | PUT | 42.00 | $19.95 | $21.60 / 8 | $21.75 / 392 | 0 | 4 | 40.129979% | -0.994003 | 0.000119 | 0.003087 | 0.004503 | -0.678576 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.82 | $0.80 / 195 | $0.85 / 173 | 0 | 64 | 44.132770% | 0.005997 | -0.000079 | 0.003087 | 0.004503 | 0.001865 |
| SLV15Sep23C41.00 | CALL | 41.00 | $1.04 | $0.83 / 196 | $0.88 / 10 | 0 | 22 | 43.608941% | 0.007732 | -0.000099 | 0.003863 | 0.005635 | 0.002400 |
| SLV15Sep23P41.00 | PUT | 41.00 | $18.85 | $20.65 / 10 | $20.80 / 374 | 0 | 5 | 40.008030% | -0.992268 | 0.000094 | 0.003863 | 0.005635 | -0.661840 |
| SLV15Sep23P40.00 | PUT | 40.00 | $19.70 | $19.65 / 637 | $19.80 / 10 | 0 | 15 | 38.992403% | -0.990047 | 0.000065 | 0.004820 | 0.007032 | -0.644957 |
| SLV15Sep23P39.00 | PUT | 39.00 | $19.05 | $18.65 / 561 | $18.85 / 331 | 0 | 7 | 38.351368% | -0.987211 | 0.000030 | 0.005994 | 0.008744 | -0.627886 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.28 | $0.95 / 80 | $1.00 / 10 | 0 | 673 | 42.145863% | 0.016401 | -0.000191 | 0.007425 | 0.010832 | 0.005055 |
| SLV15Sep23P38.00 | PUT | 38.00 | | $17.70 / 629 | $17.90 / 340 | 0 | 0 | 38.050928% | -0.983599 | -0.000012 | 0.007425 | 0.010832 | -0.610582 |
| SLV15Sep23P37.00 | PUT | 37.00 | $17.50 | $16.80 / 7 | $16.95 / 329 | 0 | 2 | 38.039267% | -0.979016 | -0.000061 | 0.009159 | 0.013360 | -0.592986 |
| SLV15Sep23C37.00 | CALL | 37.00 | $1.03 | $0.99 / 201 | $1.05 / 154 | 0 | 3,617 | 41.600428% | 0.020984 | -0.000236 | 0.009159 | 0.013360 | 0.006450 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.13 | $1.04 / 203 | $1.10 / 64 | 0 | 275 | 41.054755% | 0.026778 | -0.000290 | 0.011242 | 0.016400 | 0.008206 |
| SLV15Sep23P36.00 | PUT | 36.00 | $16.45 | $15.85 / 2,196 | $16.00 / 351 | 0 | 1 | 37.563278% | -0.973222 | -0.000120 | 0.011242 | 0.016400 | -0.575029 |
| SLV15Sep23P35.00 | PUT | 35.00 | $15.02 | $14.95 / 10 | $15.10 / 457 | 0 | 2 | 37.686308% | -0.965929 | -0.000189 | 0.013726 | 0.020024 | -0.556626 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $14.00 / 543 | $14.15 / 408 | 0 | 0 | 37.025230% | -0.956795 | -0.000269 | 0.016659 | 0.024301 | -0.537681 |
| SLV15Sep23C34.00 | CALL | 34.00 | $1.54 | $1.16 / 1 | $1.22 / 96 | 0 | 845 | 39.971857% | 0.043205 | -0.000430 | 0.016659 | 0.024301 | 0.013152 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.25 | $1.22 / 205 | $1.29 / 162 | 0 | 355 | 39.354060% | 0.054583 | -0.000518 | 0.020082 | 0.029294 | 0.016552 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $13.05 / 2,163 | $13.20 / 341 | 0 | 0 | 36.276663% | -0.945417 | -0.000362 | 0.020082 | 0.029294 | -0.518080 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.28 | $1.30 / 82 | $1.37 / 512 | 0 | 5,849 | 38.812639% | 0.068666 | -0.000620 | 0.024026 | 0.035048 | 0.020736 |
| SLV15Sep23P32.00 | PUT | 32.00 | $12.45 | $12.15 / 1,601 | $12.30 / 407 | 0 | 5,750 | 36.044729% | -0.931334 | -0.000469 | 0.024026 | 0.035048 | -0.497695 |
| SLV15Sep23P31.00 | PUT | 31.00 | $11.55 | $11.20 / 1,006 | $11.40 / 432 | 0 | 4 | 35.378227% | -0.914023 | -0.000590 | 0.028504 | 0.041580 | -0.476386 |
| SLV15Sep23P30.00 | PUT | 30.00 | $10.35 | $10.35 / 1,033 | $10.50 / 454 | 0 | 23,852 | 35.158918% | -0.892914 | -0.000724 | 0.033497 | 0.048863 | -0.454003 |
| SLV15Sep23C29.00 | CALL | 29.00 | $2.15 | $1.57 / 206 | $1.64 / 10 | 0 | 2,673 | 36.782985% | 0.132596 | -0.001007 | 0.038948 | 0.056815 | 0.039433 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $9.45 / 1,495 | $9.60 / 443 | 0 | 0 | 34.494331% | -0.867404 | -0.000870 | 0.038948 | 0.056815 | -0.430396 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.75 | $1.69 / 82 | $1.72 / 2 | 0 | 495 | 35.928675% | 0.163115 | -0.001158 | 0.044748 | 0.065276 | 0.048204 |
| SLV15Sep23P28.00 | PUT | 28.00 | $8.90 | $8.60 / 3 | $8.70 / 109 | 0 | 19 | 33.933654% | -0.836885 | -0.001026 | 0.044748 | 0.065276 | -0.405423 |
| SLV15Sep23C27.00 | CALL | 27.00 | $1.92 | $1.82 / 205 | $1.91 / 613 | 0 | 467 | 35.511282% | 0.199208 | -0.001314 | 0.050724 | 0.073993 | 0.058456 |
| SLV15Sep23P27.00 | PUT | 27.00 | $6.97 | $7.75 / 6 | $7.85 / 404 | 0 | 17 | 33.442559% | -0.800792 | -0.001186 | 0.050724 | 0.073993 | -0.378970 |
| SLV15Sep23C26.00 | CALL | 26.00 | $2.01 | $1.98 / 82 | $2.00 / 2 | 0 | 738 | 34.538677% | 0.241342 | -0.001468 | 0.056631 | 0.082610 | 0.070259 |
| SLV15Sep23P25.00 | PUT | 25.00 | $6.18 | $6.10 / 5 | $6.20 / 10 | 0 | 246 | 32.283942% | -0.710190 | -0.001495 | 0.062148 | 0.090659 | -0.321413 |
| SLV15Sep23P24.00 | PUT | 24.00 | $5.41 | $5.30 / 1,519 | $5.45 / 826 | 0 | 1,082 | 31.785654% | -0.655364 | -0.001625 | 0.066887 | 0.097572 | -0.290411 |
| SLV15Sep23C24.00 | CALL | 24.00 | $2.36 | $2.36 / 226 | $2.45 / 317 | 0 | 1,328 | 33.481085% | 0.344636 | -0.001739 | 0.066887 | 0.097572 | 0.098413 |
| SLV15Sep23P23.00 | PUT | 23.00 | $4.35 | $4.55 / 1,607 | $4.70 / 844 | 0 | 2,217 | 31.206208% | -0.594519 | -0.001725 | 0.070410 | 0.102711 | -0.258191 |
| SLV15Sep23P21.00 | PUT | 21.00 | $3.40 | $3.20 / 1,572 | $3.35 / 956 | 0 | 5,273 | 30.316026% | -0.458498 | -0.001786 | 0.072061 | 0.105119 | -0.191827 |
| SLV15Sep23P19.00 | PUT | 19.00 | $2.20 | $2.14 / 3 | $2.19 / 165 | 0 | 3,692 | 29.844778% | -0.314896 | -0.001612 | 0.064507 | 0.094100 | -0.127456 |
| SLV15Sep23C19.00 | CALL | 19.00 | $4.00 | $4.05 / 806 | $4.20 / 1,193 | 0 | 138 | 31.110397% | 0.685104 | -0.001702 | 0.064507 | 0.094100 | 0.180363 |
| SLV15Sep23C18.00 | CALL | 18.00 | $5.44 | $4.60 / 468 | $4.70 / 116 | 0 | 314 | 30.950136% | 0.753680 | -0.001520 | 0.057258 | 0.083525 | 0.193400 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.75 | $1.69 / 285 | $1.74 / 63 | 0 | 2,705 | 29.841193% | -0.246320 | -0.001435 | 0.057258 | 0.083525 | -0.098218 |
| SLV15Sep23P17.00 | PUT | 17.00 | $1.37 | $1.32 / 246 | $1.36 / 60 | 0 | 1,078 | 30.059925% | -0.183561 | -0.001212 | 0.048243 | 0.070375 | -0.072179 |
| SLV15Sep23P16.00 | PUT | 16.00 | $1.07 | $1.03 / 177 | $1.06 / 117 | 0 | 1,909 | 30.641553% | -0.129085 | -0.000963 | 0.038232 | 0.055771 | -0.050105 |
| SLV15Sep23C16.00 | CALL | 16.00 | $6.87 | $5.90 / 161 | $6.00 / 946 | 0 | 436 | 31.673979% | 0.870915 | -0.001038 | 0.038232 | 0.055771 | 0.209110 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.75 | $0.79 / 177 | $0.81 / 101 | 0 | 59 | 31.299355% | -0.084666 | -0.000711 | 0.028178 | 0.041104 | -0.032472 |
| SLV15Sep23C15.00 | CALL | 15.00 | $6.55 | $6.65 / 3 | $6.75 / 1,121 | 0 | 182 | 32.452449% | 0.915334 | -0.000782 | 0.028178 | 0.041104 | 0.210543 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.57 | $0.59 / 246 | $0.61 / 61 | 0 | 25 | 32.033415% | -0.051047 | -0.000481 | 0.019043 | 0.027778 | -0.019361 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.25 | $7.40 / 10 | $7.60 / 607 | 0 | 114 | 33.440572% | 0.948953 | -0.000547 | 0.019043 | 0.027778 | 0.207452 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.42 | $0.44 / 309 | $0.46 / 130 | 0 | 751 | 33.076520% | -0.027776 | -0.000293 | 0.011591 | 0.016908 | -0.010427 |
| SLV15Sep23C13.00 | CALL | 13.00 | $9.19 | $8.20 / 275 | $8.40 / 282 | 0 | 50 | 33.722410% | 0.972224 | -0.000355 | 0.011591 | 0.016908 | 0.200185 |
| SLV15Sep23C12.00 | CALL | 12.00 | $9.08 | $9.10 / 1 | $9.25 / 1 | 0 | 37 | 34.924359% | 0.986678 | -0.000214 | 0.006210 | 0.009058 | 0.189458 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.34 | $0.31 / 1,286 | $0.36 / 1 | 0 | 76 | 34.327940% | -0.013322 | -0.000157 | 0.006210 | 0.009058 | -0.004954 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.25 | $0.23 / 1,224 | $0.26 / 2 | 0 | 25 | 35.702284% | -0.005462 | -0.000072 | 0.002841 | 0.004144 | -0.002013 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.18 | $0.16 / 1,011 | $0.21 / 2 | 0 | 260 | 37.651580% | -0.001837 | -0.000027 | 0.001066 | 0.001555 | -0.000672 |
| SLV15Sep23C10.00 | CALL | 10.00 | $12.10 | $10.90 / 1 | $11.10 / 286 | 0 | 68 | 37.740507% | 0.998163 | -0.000074 | 0.001066 | 0.001555 | 0.161338 |