SLV Option Chain
End of day data from May 2, 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 | $2.29 | $2.28 / 87 | $2.34 / 21 | 1,423 | 21,145 | 37.263545% | 0.319825 | -0.002192 | 0.061599 | 0.087569 | 0.077461 |
| SLV15Sep23C22.00 | CALL | 22.00 | $3.00 | $3.00 / 240 | $3.10 / 294 | 221 | 1,684 | 35.020761% | 0.496725 | -0.002493 | 0.068732 | 0.097709 | 0.115920 |
| SLV15Sep23C21.00 | CALL | 21.00 | $3.30 | $3.35 / 390 | $3.45 / 271 | 43 | 768 | 34.525100% | 0.563238 | -0.002485 | 0.067868 | 0.096482 | 0.129318 |
| SLV15Sep23C20.00 | CALL | 20.00 | $3.85 | $3.75 / 34 | $3.90 / 122 | 27 | 2,138 | 34.322560% | 0.631091 | -0.002409 | 0.064989 | 0.092388 | 0.142179 |
| SLV15Sep23C24.00 | CALL | 24.00 | $2.48 | $2.48 / 88 | $2.55 / 59 | 22 | 2,192 | 36.440484% | 0.373991 | -0.002335 | 0.065276 | 0.092797 | 0.089612 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.55 | $1.55 / 147 | $1.61 / 383 | 20 | 34,810 | 40.791701% | 0.130457 | -0.001279 | 0.036536 | 0.051939 | 0.032821 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.66 | $0.61 / 125 | $0.66 / 495 | 15 | 1,452 | 50.421905% | 0.001928 | -0.000036 | 0.001057 | 0.001502 | 0.000512 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.03 | $0.98 / 664 | $1.04 / 426 | 10 | 690 | 45.641148% | 0.024144 | -0.000338 | 0.009779 | 0.013902 | 0.006274 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.66 | $1.66 / 186 | $1.72 / 357 | 8 | 3,069 | 40.092417% | 0.158112 | -0.001459 | 0.041596 | 0.059133 | 0.039541 |
| SLV15Sep23C35.00 | CALL | 35.00 | $1.20 | $1.15 / 267 | $1.21 / 345 | 7 | 1,773 | 44.028629% | 0.046585 | -0.000583 | 0.016791 | 0.023871 | 0.011989 |
| SLV15Sep23C16.00 | CALL | 16.00 | $6.25 | $6.10 / 21 | $6.25 / 22 | 6 | 431 | 35.246625% | 0.872372 | -0.001489 | 0.035984 | 0.051156 | 0.175195 |
| SLV15Sep23P22.00 | PUT | 22.00 | $3.73 | $3.45 / 984 | $3.55 / 179 | 5 | 450 | 30.687166% | -0.503275 | -0.002011 | 0.068732 | 0.097709 | -0.183311 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.72 | $0.68 / 800 | $0.74 / 521 | 4 | 369 | 49.241133% | 0.003880 | -0.000068 | 0.001986 | 0.002824 | 0.001026 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.73 | $0.71 / 1,022 | $0.77 / 429 | 4 | 2,674 | 48.855000% | 0.004894 | -0.000084 | 0.002444 | 0.003475 | 0.001292 |
| SLV15Sep23C27.00 | CALL | 27.00 | $1.81 | $1.92 / 161 | $1.99 / 354 | 4 | 1,420 | 38.646997% | 0.228101 | -0.001838 | 0.052073 | 0.074027 | 0.056242 |
| SLV15Sep23P21.00 | PUT | 21.00 | $3.08 | $2.84 / 345 | $2.91 / 126 | 3 | 5,319 | 30.260997% | -0.436762 | -0.002026 | 0.067868 | 0.096482 | -0.156312 |
| SLV15Sep23C26.00 | CALL | 26.00 | $2.11 | $2.12 / 1 | $2.15 / 371 | 2 | 769 | 38.110282% | 0.271157 | -0.002022 | 0.057089 | 0.081158 | 0.066299 |
| SLV15Sep23C18.00 | CALL | 18.00 | $4.85 | $4.80 / 48 | $4.95 / 90 | 2 | 332 | 34.464616% | 0.762343 | -0.002051 | 0.053274 | 0.075734 | 0.163682 |
| SLV15Sep23P47.00 | PUT | 47.00 | $26.57 | $26.10 / 51 | $26.35 / 23 | 1 | 26 | 48.633092% | -0.996925 | 0.000974 | 0.001612 | 0.002291 | -0.638453 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.86 | $1.79 / 59 | $1.85 / 519 | 1 | 900 | 39.441019% | 0.190521 | -0.001648 | 0.046832 | 0.066577 | 0.047328 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.55 | $2.73 / 166 | $2.79 / 61 | 1 | 1,786 | 35.693378% | 0.433229 | -0.002439 | 0.067769 | 0.096341 | 0.102538 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.47 | $1.37 / 186 | $1.43 / 175 | 1 | 2,882 | 29.632604% | -0.237657 | -0.001657 | 0.053274 | 0.075734 | -0.081144 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $28.05 / 262 | $28.30 / 22 | 0 | 6 | 49.765140% | -0.998072 | 0.001036 | 0.001057 | 0.001502 | -0.665958 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $27.10 / 22 | $27.35 / 288 | 0 | 1 | 49.697065% | -0.997564 | 0.001006 | 0.001306 | 0.001856 | -0.652223 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.69 | $0.63 / 209 | $0.68 / 10 | 0 | 389 | 49.973863% | 0.002436 | -0.000045 | 0.001306 | 0.001856 | 0.000646 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.68 | $0.66 / 276 | $0.71 / 255 | 0 | 5,551 | 49.674317% | 0.003075 | -0.000055 | 0.001612 | 0.002291 | 0.000814 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $25.10 / 70 | $25.35 / 24 | 0 | 0 | 47.546267% | -0.996120 | 0.000939 | 0.001986 | 0.002824 | -0.624640 |
| SLV15Sep23P45.00 | PUT | 45.00 | $22.75 | $24.15 / 22 | $24.40 / 283 | 0 | 53 | 47.372745% | -0.995106 | 0.000901 | 0.002444 | 0.003475 | -0.610773 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $23.20 / 16 | $23.40 / 24 | 0 | 51 | 46.690211% | -0.993831 | 0.000860 | 0.003002 | 0.004268 | -0.596838 |
| SLV15Sep23C44.00 | CALL | 44.00 | $1.36 | $0.74 / 555 | $0.80 / 102 | 0 | 217 | 48.422507% | 0.006169 | -0.000103 | 0.003002 | 0.004268 | 0.001625 |
| SLV15Sep23C43.00 | CALL | 43.00 | $1.07 | $0.78 / 146 | $0.83 / 255 | 0 | 17 | 48.022788% | 0.007768 | -0.000127 | 0.003680 | 0.005232 | 0.002043 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $22.20 / 22 | $22.40 / 24 | 0 | 8 | 45.525101% | -0.992232 | 0.000815 | 0.003680 | 0.005232 | -0.582819 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.87 | $0.81 / 367 | $0.87 / 93 | 0 | 164 | 47.573814% | 0.009773 | -0.000155 | 0.004501 | 0.006398 | 0.002565 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $21.25 / 16 | $21.45 / 264 | 0 | 4 | 45.216631% | -0.990227 | 0.000764 | 0.004501 | 0.006398 | -0.568696 |
| SLV15Sep23C41.00 | CALL | 41.00 | $1.10 | $0.85 / 421 | $0.91 / 205 | 0 | 29 | 47.148816% | 0.012280 | -0.000189 | 0.005490 | 0.007805 | 0.003215 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $20.30 / 10 | $20.45 / 35 | 0 | 5 | 44.419348% | -0.987720 | 0.000708 | 0.005490 | 0.007805 | -0.554443 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.94 | $0.90 / 127 | $0.94 / 2 | 0 | 2,930 | 46.659778% | 0.015410 | -0.000231 | 0.006678 | 0.009493 | 0.004025 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $19.30 / 16 | $19.50 / 251 | 0 | 16 | 43.579069% | -0.984590 | 0.000645 | 0.006678 | 0.009493 | -0.540032 |
| SLV15Sep23C39.00 | CALL | 39.00 | $1.58 | $0.93 / 379 | $0.99 / 82 | 0 | 260 | 46.109914% | 0.019306 | -0.000280 | 0.008096 | 0.011509 | 0.005030 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $18.35 / 10 | $18.50 / 246 | 0 | 7 | 42.693349% | -0.980694 | 0.000574 | 0.008096 | 0.011509 | -0.525426 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $17.40 / 10 | $17.55 / 22 | 0 | 10 | 42.157761% | -0.975856 | 0.000494 | 0.009779 | 0.013902 | -0.510581 |
| SLV15Sep23C37.00 | CALL | 37.00 | $1.13 | $1.03 / 287 | $1.09 / 395 | 0 | 3,643 | 45.092084% | 0.030131 | -0.000407 | 0.011766 | 0.016726 | 0.007806 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $16.40 / 99 | $16.60 / 220 | 0 | 2 | 41.161603% | -0.969869 | 0.000403 | 0.011766 | 0.016726 | -0.495447 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.63 | $1.09 / 172 | $1.15 / 375 | 0 | 264 | 44.605736% | 0.037515 | -0.000488 | 0.014091 | 0.020032 | 0.009688 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $15.45 / 94 | $15.65 / 216 | 0 | 1 | 40.489919% | -0.962485 | 0.000300 | 0.014091 | 0.020032 | -0.479963 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.09 | $14.55 / 10 | $14.70 / 33 | 0 | 2 | 40.104129% | -0.953415 | 0.000184 | 0.016791 | 0.023871 | -0.464061 |
| SLV15Sep23C34.00 | CALL | 34.00 | $1.32 | $1.22 / 67 | $1.28 / 609 | 0 | 1,136 | 43.488405% | 0.057674 | -0.000691 | 0.019897 | 0.028285 | 0.014787 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $13.60 / 10 | $13.75 / 33 | 0 | 0 | 39.258374% | -0.942326 | 0.000053 | 0.019897 | 0.028285 | -0.447661 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.36 | $1.29 / 157 | $1.34 / 13 | 0 | 392 | 42.779392% | 0.071163 | -0.000815 | 0.023428 | 0.033305 | 0.018171 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $12.65 / 36 | $12.85 / 522 | 0 | 0 | 38.665646% | -0.928837 | -0.000093 | 0.023428 | 0.033305 | -0.430676 |
| SLV15Sep23P32.00 | PUT | 32.00 | $10.40 | $11.75 / 9 | $11.90 / 304 | 0 | 5,751 | 37.954827% | -0.912524 | -0.000254 | 0.027392 | 0.038941 | -0.413009 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.44 | $1.37 / 64 | $1.43 / 561 | 0 | 5,781 | 42.210841% | 0.087476 | -0.000955 | 0.027392 | 0.038941 | 0.022237 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $10.80 / 40 | $11.00 / 521 | 0 | 4 | 37.122003% | -0.892922 | -0.000431 | 0.031775 | 0.045172 | -0.394558 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.60 | $1.46 / 192 | $1.51 / 14 | 0 | 575 | 41.508898% | 0.107078 | -0.001110 | 0.031775 | 0.045172 | 0.027086 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.55 | $9.85 / 704 | $10.10 / 545 | 0 | 23,853 | 36.156280% | -0.869543 | -0.000622 | 0.036536 | 0.051939 | -0.375222 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $9.05 / 10 | $9.20 / 218 | 0 | 0 | 35.943744% | -0.841888 | -0.000824 | 0.041596 | 0.059133 | -0.354901 |
| SLV15Sep23P28.00 | PUT | 28.00 | $7.20 | $8.15 / 10 | $8.35 / 542 | 0 | 21 | 35.231206% | -0.809479 | -0.001035 | 0.046832 | 0.066577 | -0.333512 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $7.30 / 10 | $7.45 / 10 | 0 | 235 | 34.314552% | -0.771899 | -0.001247 | 0.052073 | 0.074027 | -0.310997 |
| SLV15Sep23P26.00 | PUT | 26.00 | $5.05 | $6.45 / 16 | $6.60 / 10 | 0 | 223 | 33.443361% | -0.728843 | -0.001453 | 0.057089 | 0.081158 | -0.287338 |
| SLV15Sep23P25.00 | PUT | 25.00 | $5.35 | $5.65 / 34 | $5.80 / 10 | 0 | 291 | 32.832230% | -0.680175 | -0.001644 | 0.061599 | 0.087569 | -0.262574 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.81 | $4.90 / 1,394 | $5.00 / 479 | 0 | 1,129 | 32.165510% | -0.626009 | -0.001809 | 0.065276 | 0.092797 | -0.236823 |
| SLV15Sep23P23.00 | PUT | 23.00 | $3.65 | $4.15 / 1,603 | $4.25 / 180 | 0 | 2,271 | 31.383196% | -0.566771 | -0.001935 | 0.067769 | 0.096341 | -0.210295 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.18 | $2.29 / 16 | $2.34 / 133 | 0 | 2,924 | 29.950087% | -0.368909 | -0.001972 | 0.064989 | 0.092388 | -0.129850 |
| SLV15Sep23C19.00 | CALL | 19.00 | $4.85 | $4.25 / 37 | $4.40 / 612 | 0 | 237 | 34.397863% | 0.698228 | -0.002263 | 0.060063 | 0.085386 | 0.153862 |
| SLV15Sep23P19.00 | PUT | 19.00 | $1.30 | $1.79 / 177 | $1.85 / 102 | 0 | 3,791 | 29.710456% | -0.301772 | -0.001847 | 0.060063 | 0.085386 | -0.104565 |
| SLV15Sep23P17.00 | PUT | 17.00 | $0.74 | $1.03 / 194 | $1.09 / 262 | 0 | 1,082 | 29.814895% | -0.178909 | -0.001414 | 0.045036 | 0.064024 | -0.060248 |
| SLV15Sep23C17.00 | CALL | 17.00 | $6.13 | $5.40 / 237 | $5.55 / 10 | 0 | 494 | 34.505193% | 0.821091 | -0.001786 | 0.045036 | 0.064024 | 0.170977 |
| SLV15Sep23P16.00 | PUT | 16.00 | $0.66 | $0.76 / 213 | $0.81 / 91 | 0 | 1,208 | 30.130735% | -0.127628 | -0.001139 | 0.035984 | 0.051156 | -0.042428 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.53 | $0.55 / 262 | $0.59 / 1 | 0 | 606 | 30.618767% | -0.085358 | -0.000857 | 0.026895 | 0.038233 | -0.028036 |
| SLV15Sep23C15.00 | CALL | 15.00 | $7.24 | $6.85 / 20 | $7.00 / 33 | 0 | 171 | 36.146514% | 0.914642 | -0.001186 | 0.026895 | 0.038233 | 0.175985 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.33 | $0.39 / 216 | $0.42 / 1 | 0 | 1,874 | 31.247850% | -0.052814 | -0.000595 | 0.018560 | 0.026385 | -0.017153 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.21 | $7.65 / 16 | $7.85 / 52 | 0 | 114 | 37.824436% | 0.947186 | -0.000902 | 0.018560 | 0.026385 | 0.173267 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.20 | $0.27 / 709 | $0.30 / 2 | 0 | 773 | 32.128056% | -0.029727 | -0.000375 | 0.011634 | 0.016540 | -0.009555 |
| SLV15Sep23C13.00 | CALL | 13.00 | $10.75 | $8.45 / 668 | $8.70 / 52 | 0 | 57 | 39.005708% | 0.970273 | -0.000660 | 0.011634 | 0.016540 | 0.167264 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.25 | $0.18 / 684 | $0.21 / 2 | 0 | 77 | 33.092384% | -0.014896 | -0.000210 | 0.006486 | 0.009220 | -0.004742 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $9.35 / 48 | $9.55 / 51 | 0 | 35 | 40.845326% | 0.985104 | -0.000473 | 0.006486 | 0.009220 | 0.158476 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.12 | $0.12 / 689 | $0.15 / 2 | 0 | 27 | 34.464784% | -0.006461 | -0.000102 | 0.003128 | 0.004446 | -0.002038 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.35 | $10.25 / 48 | $10.45 / 51 | 0 | 74 | 43.003527% | 0.993539 | -0.000342 | 0.003128 | 0.004446 | 0.147578 |
| SLV15Sep23C10.00 | CALL | 10.00 | $13.10 | $11.15 / 448 | $11.35 / 22 | 0 | 71 | 44.701868% | 0.997664 | -0.000260 | 0.001257 | 0.001787 | 0.135284 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.07 / 789 | $0.11 / 2 | 0 | 303 | 35.878863% | -0.002336 | -0.000041 | 0.001257 | 0.001787 | -0.000731 |