SLV Option Chain
End of day data from April 29, 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 | $2.43 | $2.35 / 129 | $2.42 / 16 | 753 | 20,408 | 37.381068% | 0.327317 | -0.002214 | 0.061834 | 0.089182 | 0.080090 |
| SLV15Sep23C26.00 | CALL | 26.00 | $2.21 | $2.17 / 1 | $2.23 / 56 | 252 | 941 | 38.161928% | 0.278111 | -0.002049 | 0.057476 | 0.082897 | 0.068706 |
| SLV15Sep23C22.00 | CALL | 22.00 | $3.20 | $3.10 / 388 | $3.20 / 144 | 57 | 1,683 | 35.264654% | 0.505045 | -0.002496 | 0.068336 | 0.098559 | 0.119016 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.36 | $1.33 / 148 | $1.41 / 453 | 11 | 381 | 42.937604% | 0.074042 | -0.000841 | 0.024013 | 0.034633 | 0.019113 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.75 | $1.71 / 138 | $1.78 / 16 | 4 | 3,066 | 40.137037% | 0.163200 | -0.001491 | 0.042222 | 0.060896 | 0.041249 |
| SLV15Sep23C24.00 | CALL | 24.00 | $2.57 | $2.56 / 16 | $2.63 / 58 | 3 | 2,194 | 36.570197% | 0.381919 | -0.002352 | 0.065325 | 0.094217 | 0.092438 |
| SLV15Sep23C27.00 | CALL | 27.00 | $2.07 | $1.99 / 14 | $2.05 / 16 | 2 | 1,420 | 38.735505% | 0.234453 | -0.001867 | 0.052575 | 0.075827 | 0.058415 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.95 | $2.81 / 74 | $2.88 / 60 | 2 | 1,787 | 35.830141% | 0.441446 | -0.002450 | 0.067604 | 0.097504 | 0.105525 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.18 | $2.25 / 71 | $2.31 / 64 | 2 | 2,922 | 29.966035% | -0.361071 | -0.001959 | 0.064154 | 0.092528 | -0.128346 |
| SLV15Sep23C15.00 | CALL | 15.00 | $7.24 | $6.95 / 228 | $7.15 / 22 | 2 | 172 | 36.428167% | 0.917851 | -0.001161 | 0.025982 | 0.037473 | 0.177955 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.67 | $0.63 / 156 | $0.69 / 1,101 | 1 | 1,451 | 50.445581% | 0.002060 | -0.000039 | 0.001116 | 0.001609 | 0.000554 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.69 | $0.65 / 265 | $0.72 / 809 | 1 | 389 | 50.076525% | 0.002598 | -0.000048 | 0.001377 | 0.001986 | 0.000697 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.44 | $1.41 / 144 | $1.49 / 129 | 1 | 5,781 | 42.277477% | 0.090839 | -0.000982 | 0.028011 | 0.040400 | 0.023343 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.90 | $1.84 / 139 | $1.91 / 16 | 1 | 900 | 39.454300% | 0.196242 | -0.001678 | 0.047413 | 0.068383 | 0.049266 |
| SLV15Sep23C20.00 | CALL | 20.00 | $4.13 | $3.90 / 11 | $4.05 / 934 | 1 | 2,137 | 35.006304% | 0.638929 | -0.002397 | 0.064154 | 0.092528 | 0.145290 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.53 | $0.54 / 32 | $0.60 / 528 | 1 | 605 | 30.829686% | -0.082149 | -0.000833 | 0.025982 | 0.037473 | -0.027272 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $27.90 / 82 | $28.20 / 51 | 0 | 6 | 49.284782% | -0.997940 | 0.001034 | 0.001116 | 0.001609 | -0.669855 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $26.95 / 22 | $27.15 / 48 | 0 | 1 | 48.243837% | -0.997402 | 0.001003 | 0.001377 | 0.001986 | -0.656030 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.68 | $0.68 / 237 | $0.75 / 1,123 | 0 | 5,551 | 49.758499% | 0.003276 | -0.000059 | 0.001696 | 0.002447 | 0.000877 |
| SLV15Sep23P47.00 | PUT | 47.00 | $25.30 | $25.95 / 70 | $26.25 / 61 | 0 | 26 | 48.148795% | -0.996724 | 0.000970 | 0.001696 | 0.002447 | -0.642168 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.89 | $0.70 / 675 | $0.77 / 455 | 0 | 369 | 49.226040% | 0.004128 | -0.000072 | 0.002087 | 0.003011 | 0.001104 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $24.95 / 93 | $25.25 / 92 | 0 | 0 | 47.063934% | -0.995872 | 0.000935 | 0.002087 | 0.003011 | -0.628259 |
| SLV15Sep23P45.00 | PUT | 45.00 | $22.75 | $24.05 / 1 | $24.20 / 48 | 0 | 53 | 46.425007% | -0.994802 | 0.000896 | 0.002564 | 0.003698 | -0.614294 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.75 | $0.74 / 18 | $0.80 / 139 | 0 | 2,674 | 48.908374% | 0.005198 | -0.000089 | 0.002564 | 0.003698 | 0.001388 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $23.00 / 130 | $23.30 / 86 | 0 | 51 | 45.751802% | -0.993458 | 0.000854 | 0.003144 | 0.004535 | -0.600256 |
| SLV15Sep23C44.00 | CALL | 44.00 | $1.36 | $0.77 / 213 | $0.84 / 583 | 0 | 217 | 48.544624% | 0.006542 | -0.000109 | 0.003144 | 0.004535 | 0.001743 |
| SLV15Sep23C43.00 | CALL | 43.00 | $1.07 | $0.80 / 400 | $0.87 / 336 | 0 | 17 | 48.045024% | 0.008225 | -0.000133 | 0.003848 | 0.005549 | 0.002187 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $22.05 / 93 | $22.25 / 48 | 0 | 8 | 44.590560% | -0.991775 | 0.000808 | 0.003848 | 0.005549 | -0.586130 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.87 | $0.84 / 202 | $0.90 / 82 | 0 | 164 | 47.575772% | 0.010331 | -0.000163 | 0.004697 | 0.006775 | 0.002742 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $21.05 / 157 | $21.30 / 49 | 0 | 4 | 43.847594% | -0.989669 | 0.000757 | 0.004697 | 0.006775 | -0.571894 |
| SLV15Sep23C41.00 | CALL | 41.00 | $1.10 | $0.88 / 198 | $0.95 / 340 | 0 | 29 | 47.210950% | 0.012961 | -0.000198 | 0.005720 | 0.008249 | 0.003432 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $20.15 / 4 | $20.30 / 48 | 0 | 5 | 43.500447% | -0.987039 | 0.000699 | 0.005720 | 0.008249 | -0.557523 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.94 | $0.92 / 190 | $0.99 / 262 | 0 | 2,930 | 46.704996% | 0.016237 | -0.000241 | 0.006944 | 0.010015 | 0.004289 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $19.20 / 5 | $19.35 / 48 | 0 | 16 | 43.086646% | -0.983763 | 0.000634 | 0.006944 | 0.010015 | -0.542984 |
| SLV15Sep23C39.00 | CALL | 39.00 | $1.58 | $0.97 / 177 | $1.03 / 72 | 0 | 260 | 46.211274% | 0.020308 | -0.000292 | 0.008402 | 0.012119 | 0.005350 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $18.25 / 5 | $18.35 / 16 | 0 | 7 | 42.199804% | -0.979692 | 0.000562 | 0.008402 | 0.012119 | -0.528240 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.09 | $1.02 / 10 | $1.08 / 68 | 0 | 690 | 45.716337% | 0.025352 | -0.000352 | 0.010130 | 0.014610 | 0.006661 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $17.25 / 20 | $17.40 / 48 | 0 | 10 | 41.264710% | -0.974648 | 0.000479 | 0.010130 | 0.014610 | -0.513248 |
| SLV15Sep23C37.00 | CALL | 37.00 | $1.13 | $1.07 / 169 | $1.14 / 142 | 0 | 3,643 | 45.220609% | 0.031584 | -0.000424 | 0.012163 | 0.017543 | 0.008273 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $16.25 / 174 | $16.45 / 48 | 0 | 2 | 40.273016% | -0.968416 | 0.000386 | 0.012163 | 0.017543 | -0.497954 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.63 | $1.13 / 151 | $1.20 / 139 | 0 | 264 | 44.706782% | 0.039253 | -0.000507 | 0.014537 | 0.020967 | 0.010249 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $15.40 / 10 | $15.50 / 48 | 0 | 1 | 40.360600% | -0.960747 | 0.000281 | 0.014537 | 0.020967 | -0.482296 |
| SLV15Sep23C35.00 | CALL | 35.00 | $1.17 | $1.19 / 154 | $1.26 / 136 | 0 | 1,773 | 44.109844% | 0.048653 | -0.000603 | 0.017287 | 0.024932 | 0.012659 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.09 | $14.40 / 20 | $14.65 / 74 | 0 | 2 | 39.953183% | -0.951347 | 0.000163 | 0.017287 | 0.024932 | -0.466204 |
| SLV15Sep23C34.00 | CALL | 34.00 | $1.32 | $1.26 / 10 | $1.33 / 62 | 0 | 1,136 | 43.542592% | 0.060122 | -0.000715 | 0.020439 | 0.029479 | 0.015584 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $13.45 / 153 | $13.70 / 168 | 0 | 0 | 39.093061% | -0.939878 | 0.000030 | 0.020439 | 0.029479 | -0.449597 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $12.55 / 11 | $12.70 / 7 | 0 | 0 | 38.143942% | -0.925958 | -0.000118 | 0.024013 | 0.034633 | -0.432387 |
| SLV15Sep23P32.00 | PUT | 32.00 | $10.40 | $11.65 / 7 | $11.80 / 5 | 0 | 5,751 | 37.751217% | -0.909161 | -0.000282 | 0.028011 | 0.040400 | -0.414475 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $10.70 / 27 | $10.95 / 162 | 0 | 4 | 37.214929% | -0.889026 | -0.000460 | 0.032416 | 0.046753 | -0.395761 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.60 | $1.50 / 145 | $1.58 / 126 | 0 | 575 | 41.612196% | 0.110974 | -0.001139 | 0.032416 | 0.046753 | 0.028375 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.55 | $9.80 / 30 | $10.05 / 134 | 0 | 23,853 | 36.523326% | -0.865068 | -0.000653 | 0.037181 | 0.053625 | -0.376142 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.59 | $1.60 / 150 | $1.68 / 124 | 0 | 34,810 | 40.925165% | 0.134932 | -0.001309 | 0.037181 | 0.053625 | 0.034312 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $8.90 / 189 | $9.10 / 48 | 0 | 0 | 35.380627% | -0.836800 | -0.000856 | 0.042222 | 0.060896 | -0.355524 |
| SLV15Sep23P28.00 | PUT | 28.00 | $7.20 | $8.10 / 10 | $8.25 / 48 | 0 | 21 | 35.220426% | -0.803758 | -0.001066 | 0.047413 | 0.068383 | -0.333825 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $7.20 / 30 | $7.35 / 48 | 0 | 235 | 33.995234% | -0.765547 | -0.001276 | 0.052575 | 0.075827 | -0.310994 |
| SLV15Sep23P26.00 | PUT | 26.00 | $5.05 | $6.40 / 7 | $6.55 / 48 | 0 | 223 | 33.627537% | -0.721889 | -0.001480 | 0.057476 | 0.082897 | -0.287021 |
| SLV15Sep23P25.00 | PUT | 25.00 | $5.35 | $5.60 / 30 | $5.75 / 51 | 0 | 291 | 32.969269% | -0.672683 | -0.001667 | 0.061834 | 0.089182 | -0.261955 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.81 | $4.80 / 1,411 | $4.95 / 471 | 0 | 1,129 | 31.997334% | -0.618081 | -0.001827 | 0.065325 | 0.094217 | -0.235925 |
| SLV15Sep23P23.00 | PUT | 23.00 | $3.65 | $4.10 / 1,290 | $4.20 / 148 | 0 | 2,271 | 31.422145% | -0.558554 | -0.001946 | 0.067604 | 0.097504 | -0.209156 |
| SLV15Sep23P22.00 | PUT | 22.00 | $3.03 | $3.40 / 961 | $3.50 / 143 | 0 | 450 | 30.670880% | -0.494955 | -0.002014 | 0.068336 | 0.098559 | -0.181984 |
| SLV15Sep23P21.00 | PUT | 21.00 | $2.70 | $2.81 / 20 | $2.87 / 64 | 0 | 5,319 | 30.339817% | -0.428561 | -0.002021 | 0.067242 | 0.096983 | -0.154860 |
| SLV15Sep23C21.00 | CALL | 21.00 | $3.84 | $3.45 / 349 | $3.55 / 144 | 0 | 768 | 34.721691% | 0.571439 | -0.002481 | 0.067242 | 0.096983 | 0.132458 |
| SLV15Sep23C19.00 | CALL | 19.00 | $4.85 | $4.35 / 36 | $4.50 / 33 | 0 | 237 | 34.493958% | 0.705459 | -0.002244 | 0.059064 | 0.085187 | 0.156866 |
| SLV15Sep23P19.00 | PUT | 19.00 | $1.30 | $1.76 / 45 | $1.82 / 65 | 0 | 3,791 | 29.715769% | -0.294541 | -0.001828 | 0.059064 | 0.085187 | -0.103088 |
| SLV15Sep23C18.00 | CALL | 18.00 | $7.12 | $4.90 / 37 | $5.10 / 109 | 0 | 332 | 34.814603% | 0.768743 | -0.002027 | 0.052175 | 0.075251 | 0.166503 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.27 | $1.35 / 24 | $1.41 / 67 | 0 | 2,882 | 29.691171% | -0.231257 | -0.001633 | 0.052175 | 0.075251 | -0.079769 |
| SLV15Sep23C17.00 | CALL | 17.00 | $6.13 | $5.55 / 20 | $5.70 / 22 | 0 | 494 | 35.163344% | 0.826490 | -0.001759 | 0.043919 | 0.063344 | 0.173551 |
| SLV15Sep23P17.00 | PUT | 17.00 | $0.74 | $1.00 / 742 | $1.07 / 76 | 0 | 1,082 | 29.733543% | -0.173510 | -0.001387 | 0.043919 | 0.063344 | -0.059039 |
| SLV15Sep23P16.00 | PUT | 16.00 | $0.66 | $0.74 / 253 | $0.80 / 95 | 0 | 1,208 | 30.129778% | -0.123324 | -0.001112 | 0.034932 | 0.050382 | -0.041431 |
| SLV15Sep23C16.00 | CALL | 16.00 | $7.70 | $6.20 / 21 | $6.40 / 33 | 0 | 431 | 35.546533% | 0.876676 | -0.001463 | 0.034932 | 0.050382 | 0.177478 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.33 | $0.37 / 1,600 | $0.43 / 146 | 0 | 1,874 | 31.312365% | -0.050605 | -0.000575 | 0.017838 | 0.025727 | -0.016615 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.21 | $7.75 / 48 | $8.00 / 52 | 0 | 114 | 38.092430% | 0.949395 | -0.000882 | 0.017838 | 0.025727 | 0.174931 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.20 | $0.26 / 935 | $0.32 / 647 | 0 | 773 | 32.443754% | -0.028346 | -0.000360 | 0.011120 | 0.016038 | -0.009211 |
| SLV15Sep23C13.00 | CALL | 13.00 | $10.75 | $8.55 / 77 | $8.80 / 22 | 0 | 57 | 38.676432% | 0.971654 | -0.000645 | 0.011120 | 0.016038 | 0.168652 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.25 | $0.17 / 828 | $0.23 / 335 | 0 | 77 | 33.432772% | -0.014129 | -0.000201 | 0.006162 | 0.008887 | -0.004547 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $9.50 / 16 | $9.70 / 52 | 0 | 35 | 41.795972% | 0.985871 | -0.000463 | 0.006162 | 0.008887 | 0.159634 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.12 | $0.11 / 945 | $0.17 / 368 | 0 | 27 | 34.847832% | -0.006092 | -0.000096 | 0.002952 | 0.004258 | -0.001943 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.35 | $10.35 / 48 | $10.60 / 52 | 0 | 74 | 43.268583% | 0.993908 | -0.000337 | 0.002952 | 0.004258 | 0.148557 |
| SLV15Sep23C10.00 | CALL | 10.00 | $13.10 | $11.30 / 48 | $11.50 / 48 | 0 | 71 | 46.017736% | 0.997812 | -0.000258 | 0.001178 | 0.001699 | 0.136126 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.06 / 945 | $0.12 / 607 | 0 | 303 | 35.980989% | -0.002188 | -0.000039 | 0.001178 | 0.001699 | -0.000692 |