SLV Option Chain
End of day data from February 28, 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 |
| SLV15Sep23C22.00 | CALL | 22.00 | $3.85 | $3.75 / 280 | $3.90 / 166 | 105 | 1,572 | 31.478228% | 0.600140 | -0.002046 | 0.067500 | 0.108694 | 0.169577 |
| SLV15Sep23C19.00 | CALL | 19.00 | $5.20 | $5.30 / 251 | $5.40 / 56 | 60 | 153 | 30.931730% | 0.797583 | -0.001539 | 0.049272 | 0.079342 | 0.210500 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.84 | $1.88 / 136 | $1.95 / 262 | 25 | 30,853 | 36.407661% | 0.165554 | -0.001287 | 0.043468 | 0.069996 | 0.050984 |
| SLV15Sep23C25.00 | CALL | 25.00 | $2.80 | $2.80 / 2 | $2.87 / 113 | 18 | 16,660 | 33.037255% | 0.400740 | -0.002020 | 0.067539 | 0.108757 | 0.118241 |
| SLV15Sep23C20.00 | CALL | 20.00 | $4.65 | $4.75 / 143 | $4.85 / 108 | 12 | 1,948 | 31.220530% | 0.735761 | -0.001762 | 0.057148 | 0.092025 | 0.199386 |
| SLV15Sep23C24.00 | CALL | 24.00 | $3.03 | $3.05 / 200 | $3.15 / 130 | 10 | 1,420 | 32.301992% | 0.464095 | -0.002084 | 0.069425 | 0.111795 | 0.135246 |
| SLV15Sep23C21.00 | CALL | 21.00 | $4.27 | $4.20 / 339 | $4.30 / 72 | 7 | 828 | 30.986679% | 0.669138 | -0.001934 | 0.063345 | 0.102003 | 0.185464 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.83 | $0.84 / 130 | $0.87 / 91 | 2 | 5,597 | 45.667304% | 0.003017 | -0.000047 | 0.001607 | 0.002587 | 0.000981 |
| SLV15Sep23C26.00 | CALL | 26.00 | $2.48 | $2.55 / 179 | $2.63 / 235 | 2 | 749 | 33.638482% | 0.342219 | -0.001914 | 0.064182 | 0.103352 | 0.102074 |
| SLV15Sep23C23.00 | CALL | 23.00 | $3.44 | $3.40 / 170 | $3.50 / 244 | 2 | 1,719 | 31.978966% | 0.531108 | -0.002095 | 0.069496 | 0.111908 | 0.152577 |
| SLV15Sep23C29.00 | CALL | 29.00 | $2.01 | $2.02 / 64 | $2.08 / 10 | 1 | 2,673 | 35.703634% | 0.201038 | -0.001455 | 0.049070 | 0.079017 | 0.061503 |
| SLV15Sep23C27.00 | CALL | 27.00 | $2.42 | $2.35 / 67 | $2.42 / 10 | 1 | 553 | 34.325642% | 0.289260 | -0.001778 | 0.059740 | 0.096198 | 0.087102 |
| SLV15Sep23C14.00 | CALL | 14.00 | $8.95 | $9.05 / 2 | $9.25 / 3 | 1 | 114 | 34.132523% | 0.979312 | -0.000362 | 0.008706 | 0.014019 | 0.207735 |
| SLV15Sep23P47.00 | PUT | 47.00 | $25.30 | $24.70 / 67 | $24.85 / 88 | 0 | 26 | 41.759784% | -0.996983 | 0.000335 | 0.001607 | 0.002587 | -0.723205 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.76 | $0.87 / 130 | $0.90 / 87 | 0 | 375 | 45.229218% | 0.003896 | -0.000059 | 0.002022 | 0.003256 | 0.001265 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $23.75 / 10 | $23.90 / 94 | 0 | 0 | 41.676507% | -0.996104 | 0.000315 | 0.002022 | 0.003256 | -0.707513 |
| SLV15Sep23P45.00 | PUT | 45.00 | $24.19 | $22.75 / 83 | $22.90 / 83 | 0 | 53 | 40.732530% | -0.994975 | 0.000291 | 0.002538 | 0.004087 | -0.691741 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.90 | $0.90 / 130 | $0.94 / 105 | 0 | 1,528 | 44.820989% | 0.005025 | -0.000074 | 0.002538 | 0.004087 | 0.001628 |
| SLV15Sep23P44.00 | PUT | 44.00 | $23.26 | $21.80 / 92 | $21.95 / 104 | 0 | 51 | 40.558445% | -0.993528 | 0.000264 | 0.003177 | 0.005116 | -0.675868 |
| SLV15Sep23C44.00 | CALL | 44.00 | $0.78 | $0.94 / 130 | $0.97 / 61 | 0 | 217 | 44.366089% | 0.006472 | -0.000093 | 0.003177 | 0.005116 | 0.002093 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.85 | $20.85 / 94 | $21.00 / 102 | 0 | 4 | 40.315214% | -0.991677 | 0.000233 | 0.003965 | 0.006385 | -0.659867 |
| SLV15Sep23C43.00 | CALL | 43.00 | $0.79 | $0.97 / 153 | $1.01 / 61 | 0 | 23 | 43.866170% | 0.008323 | -0.000116 | 0.003965 | 0.006385 | 0.002686 |
| SLV15Sep23P42.00 | PUT | 42.00 | $19.95 | $19.90 / 81 | $20.05 / 113 | 0 | 4 | 40.011188% | -0.989317 | 0.000197 | 0.004933 | 0.007943 | -0.643704 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.89 | $1.01 / 153 | $1.06 / 104 | 0 | 124 | 43.448377% | 0.010683 | -0.000145 | 0.004933 | 0.007943 | 0.003441 |
| SLV15Sep23P41.00 | PUT | 41.00 | $18.85 | $18.95 / 77 | $19.10 / 113 | 0 | 5 | 39.640571% | -0.986317 | 0.000154 | 0.006114 | 0.009845 | -0.627340 |
| SLV15Sep23C41.00 | CALL | 41.00 | $1.11 | $1.06 / 61 | $1.10 / 105 | 0 | 24 | 42.975986% | 0.013683 | -0.000180 | 0.006114 | 0.009845 | 0.004397 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $18.00 / 111 | $18.15 / 117 | 0 | 16 | 39.205093% | -0.982514 | 0.000103 | 0.007546 | 0.012152 | -0.610723 |
| SLV15Sep23C40.00 | CALL | 40.00 | $1.01 | $1.10 / 153 | $1.15 / 111 | 0 | 1,064 | 42.441307% | 0.017486 | -0.000222 | 0.007546 | 0.012152 | 0.005605 |
| SLV15Sep23P39.00 | PUT | 39.00 | $19.05 | $17.05 / 111 | $17.20 / 120 | 0 | 7 | 38.704065% | -0.977712 | 0.000044 | 0.009272 | 0.014931 | -0.593794 |
| SLV15Sep23C39.00 | CALL | 39.00 | $1.02 | $1.15 / 132 | $1.20 / 106 | 0 | 216 | 41.911420% | 0.022288 | -0.000273 | 0.009272 | 0.014931 | 0.007126 |
| SLV15Sep23P38.00 | PUT | 38.00 | | $16.10 / 196 | $16.25 / 130 | 0 | 0 | 38.135439% | -0.971674 | -0.000025 | 0.011335 | 0.018253 | -0.576482 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.21 | $1.20 / 156 | $1.25 / 62 | 0 | 688 | 41.311757% | 0.028326 | -0.000333 | 0.011335 | 0.018253 | 0.009030 |
| SLV15Sep23C37.00 | CALL | 37.00 | $1.14 | $1.26 / 156 | $1.31 / 62 | 0 | 3,628 | 40.761676% | 0.035883 | -0.000405 | 0.013780 | 0.022190 | 0.011404 |
| SLV15Sep23P37.00 | PUT | 37.00 | $17.50 | $15.15 / 185 | $15.30 / 122 | 0 | 2 | 37.495917% | -0.964117 | -0.000105 | 0.013780 | 0.022190 | -0.558700 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.09 | $1.33 / 157 | $1.38 / 62 | 0 | 261 | 40.239945% | 0.045291 | -0.000490 | 0.016648 | 0.026809 | 0.014346 |
| SLV15Sep23P36.00 | PUT | 36.00 | $16.45 | $14.25 / 222 | $14.40 / 131 | 0 | 1 | 37.379444% | -0.954709 | -0.000198 | 0.016648 | 0.026809 | -0.540349 |
| SLV15Sep23C35.00 | CALL | 35.00 | $1.43 | $1.40 / 133 | $1.45 / 63 | 0 | 1,614 | 39.634468% | 0.056937 | -0.000588 | 0.019975 | 0.032166 | 0.017969 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.85 | $13.30 / 222 | $13.45 / 130 | 0 | 3 | 36.568537% | -0.943063 | -0.000304 | 0.019975 | 0.032166 | -0.521318 |
| SLV15Sep23C34.00 | CALL | 34.00 | $1.46 | $1.48 / 63 | $1.53 / 10 | 0 | 847 | 39.038945% | 0.071260 | -0.000701 | 0.023785 | 0.038300 | 0.022400 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $12.40 / 222 | $12.55 / 130 | 0 | 0 | 36.235644% | -0.928740 | -0.000425 | 0.023785 | 0.038300 | -0.501479 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $11.50 / 190 | $11.65 / 127 | 0 | 0 | 35.778533% | -0.911252 | -0.000560 | 0.028081 | 0.045218 | -0.480696 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.78 | $1.56 / 135 | $1.62 / 94 | 0 | 331 | 38.393189% | 0.088748 | -0.000829 | 0.028081 | 0.045218 | 0.027775 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.55 | $1.66 / 63 | $1.72 / 264 | 0 | 5,861 | 37.783253% | 0.109928 | -0.000970 | 0.032840 | 0.052882 | 0.034238 |
| SLV15Sep23P32.00 | PUT | 32.00 | $12.07 | $10.60 / 183 | $10.75 / 134 | 0 | 5,751 | 35.193788% | -0.890072 | -0.000710 | 0.032840 | 0.052882 | -0.458825 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.55 | $1.76 / 135 | $1.83 / 264 | 0 | 554 | 37.093560% | 0.135349 | -0.001124 | 0.038005 | 0.061199 | 0.041931 |
| SLV15Sep23P31.00 | PUT | 31.00 | $11.55 | $9.70 / 226 | $9.85 / 140 | 0 | 4 | 34.476642% | -0.864651 | -0.000872 | 0.038005 | 0.061199 | -0.435724 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.35 | $8.85 / 136 | $9.00 / 179 | 0 | 23,852 | 34.108997% | -0.834446 | -0.001043 | 0.043468 | 0.069996 | -0.411262 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $8.00 / 225 | $8.15 / 191 | 0 | 0 | 33.556951% | -0.798962 | -0.001219 | 0.049070 | 0.079017 | -0.385336 |
| SLV15Sep23P28.00 | PUT | 28.00 | $8.90 | $7.15 / 234 | $7.30 / 235 | 0 | 19 | 32.813515% | -0.757804 | -0.001394 | 0.054589 | 0.087904 | -0.357885 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.99 | $2.17 / 120 | $2.24 / 10 | 0 | 546 | 35.004292% | 0.242196 | -0.001621 | 0.054589 | 0.087904 | 0.073545 |
| SLV15Sep23P27.00 | PUT | 27.00 | $6.97 | $6.35 / 242 | $6.50 / 277 | 0 | 17 | 32.314537% | -0.710740 | -0.001558 | 0.059740 | 0.096198 | -0.328920 |
| SLV15Sep23P26.00 | PUT | 26.00 | $6.82 | $5.55 / 277 | $5.70 / 245 | 0 | 42 | 31.568842% | -0.657781 | -0.001703 | 0.064182 | 0.103352 | -0.298540 |
| SLV15Sep23P25.00 | PUT | 25.00 | $4.85 | $4.80 / 253 | $4.95 / 260 | 0 | 250 | 30.984848% | -0.599260 | -0.001817 | 0.067539 | 0.108757 | -0.266964 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.90 | $4.10 / 209 | $4.25 / 260 | 0 | 1,067 | 30.523949% | -0.535905 | -0.001889 | 0.069425 | 0.111795 | -0.234552 |
| SLV15Sep23P23.00 | PUT | 23.00 | $3.29 | $3.45 / 209 | $3.55 / 82 | 0 | 2,217 | 29.911072% | -0.468892 | -0.001908 | 0.069496 | 0.111908 | -0.201812 |
| SLV15Sep23P22.00 | PUT | 22.00 | $2.81 | $2.88 / 212 | $2.95 / 81 | 0 | 402 | 29.687662% | -0.399860 | -0.001867 | 0.067500 | 0.108694 | -0.169403 |
| SLV15Sep23P21.00 | PUT | 21.00 | $2.42 | $2.36 / 75 | $2.42 / 269 | 0 | 5,263 | 29.556011% | -0.330862 | -0.001763 | 0.063345 | 0.102003 | -0.138108 |
| SLV15Sep23P20.00 | PUT | 20.00 | $1.89 | $1.89 / 186 | $1.95 / 250 | 0 | 2,874 | 29.450423% | -0.264239 | -0.001599 | 0.057148 | 0.092025 | -0.108778 |
| SLV15Sep23P19.00 | PUT | 19.00 | $1.50 | $1.50 / 169 | $1.55 / 250 | 0 | 3,763 | 29.567028% | -0.202417 | -0.001385 | 0.049272 | 0.079342 | -0.082256 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.20 | $1.17 / 161 | $1.21 / 84 | 0 | 2,670 | 29.784686% | -0.147626 | -0.001137 | 0.040308 | 0.064908 | -0.059273 |
| SLV15Sep23C18.00 | CALL | 18.00 | $6.00 | $5.95 / 219 | $6.05 / 68 | 0 | 324 | 31.166900% | 0.852374 | -0.001283 | 0.040308 | 0.064908 | 0.218075 |
| SLV15Sep23P17.00 | PUT | 17.00 | $0.97 | $0.90 / 159 | $0.93 / 60 | 0 | 1,079 | 30.146854% | -0.101592 | -0.000878 | 0.031020 | 0.049952 | -0.040336 |
| SLV15Sep23C17.00 | CALL | 17.00 | $6.53 | $6.65 / 67 | $6.75 / 36 | 0 | 587 | 31.427885% | 0.898408 | -0.001016 | 0.031020 | 0.049952 | 0.221603 |
| SLV15Sep23P16.00 | PUT | 16.00 | $0.78 | $0.69 / 110 | $0.72 / 159 | 0 | 2,272 | 30.839831% | -0.065255 | -0.000631 | 0.022222 | 0.035784 | -0.025642 |
| SLV15Sep23C16.00 | CALL | 16.00 | $6.87 | $7.40 / 10 | $7.60 / 185 | 0 | 436 | 32.550734% | 0.934745 | -0.000761 | 0.022222 | 0.035784 | 0.220890 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.52 | $0.53 / 108 | $0.55 / 162 | 0 | 67 | 31.722410% | -0.038604 | -0.000416 | 0.014628 | 0.023556 | -0.015024 |
| SLV15Sep23C15.00 | CALL | 15.00 | $7.83 | $8.20 / 10 | $8.40 / 6 | 0 | 204 | 33.165131% | 0.961396 | -0.000538 | 0.014628 | 0.023556 | 0.216099 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.39 | $0.39 / 355 | $0.43 / 401 | 0 | 1,666 | 32.751342% | -0.020688 | -0.000248 | 0.008706 | 0.014019 | -0.007980 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.29 | $0.29 / 378 | $0.33 / 249 | 0 | 754 | 33.970871% | -0.009835 | -0.000131 | 0.004590 | 0.007391 | -0.003763 |
| SLV15Sep23C13.00 | CALL | 13.00 | $9.55 | $9.85 / 51 | $10.15 / 5 | 0 | 56 | 34.403810% | 0.990165 | -0.000237 | 0.004590 | 0.007391 | 0.196544 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.34 | $0.21 / 584 | $0.25 / 292 | 0 | 76 | 35.262539% | -0.004038 | -0.000060 | 0.002088 | 0.003362 | -0.001533 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $10.80 / 2 | $11.05 / 5 | 0 | 35 | 36.136750% | 0.995962 | -0.000157 | 0.002088 | 0.003362 | 0.183365 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.24 | $0.15 / 685 | $0.19 / 365 | 0 | 25 | 36.777278% | -0.001383 | -0.000023 | 0.000791 | 0.001275 | -0.000521 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.30 | $11.70 / 5 | $11.95 / 5 | 0 | 77 | 36.280166% | 0.998617 | -0.000112 | 0.000791 | 0.001275 | 0.168969 |
| SLV15Sep23C10.00 | CALL | 10.00 | $12.80 | $12.65 / 4 | $12.90 / 5 | 0 | 68 | 37.851735% | 0.999623 | -0.000088 | 0.000239 | 0.000385 | 0.153941 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.18 | $0.11 / 293 | $0.15 / 842 | 0 | 260 | 38.823849% | -0.000377 | -0.000007 | 0.000239 | 0.000385 | -0.000141 |