SLV Option Chain
End of day data from May 5, 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 |
| SLV15Sep23C34.00 | CALL | 34.00 | $1.21 | $1.18 / 106 | $1.24 / 163 | 5,000 | 1,136 | 43.425989% | 0.049871 | -0.000601 | 0.018359 | 0.024989 | 0.012709 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.52 | $1.45 / 175 | $1.52 / 536 | 5,000 | 2,882 | 30.482352% | -0.238976 | -0.001598 | 0.055323 | 0.075302 | -0.080245 |
| SLV15Sep23C25.00 | CALL | 25.00 | $2.24 | $2.24 / 59 | $2.30 / 15 | 547 | 22,866 | 37.419661% | 0.306015 | -0.002103 | 0.062574 | 0.085170 | 0.073782 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.95 | $0.87 / 126 | $0.92 / 126 | 45 | 2,930 | 46.705278% | 0.012286 | -0.000185 | 0.005686 | 0.007740 | 0.003187 |
| SLV15Sep23C22.00 | CALL | 22.00 | $2.96 | $2.98 / 64 | $3.05 / 10 | 36 | 1,672 | 35.339043% | 0.486565 | -0.002443 | 0.071122 | 0.096805 | 0.113107 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.70 | $0.69 / 131 | $0.74 / 12 | 32 | 2,675 | 48.827812% | 0.003634 | -0.000063 | 0.001939 | 0.002639 | 0.000952 |
| SLV15Sep23C35.00 | CALL | 35.00 | $1.16 | $1.11 / 335 | $1.18 / 73 | 20 | 1,776 | 44.010504% | 0.039760 | -0.000500 | 0.015297 | 0.020820 | 0.010169 |
| SLV15Sep23P21.00 | PUT | 21.00 | $2.76 | $2.92 / 41 | $2.99 / 66 | 10 | 5,316 | 30.792938% | -0.444872 | -0.001939 | 0.070482 | 0.095934 | -0.156621 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.56 | $1.50 / 96 | $1.58 / 78 | 5 | 34,800 | 40.815992% | 0.118504 | -0.001167 | 0.035368 | 0.048140 | 0.029651 |
| SLV15Sep23C21.00 | CALL | 21.00 | $3.45 | $3.30 / 1,137 | $3.45 / 658 | 5 | 797 | 34.998400% | 0.555128 | -0.002447 | 0.070482 | 0.095934 | 0.126984 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.69 | $0.64 / 157 | $0.70 / 114 | 4 | 5,551 | 49.807931% | 0.002218 | -0.000040 | 0.001242 | 0.001691 | 0.000583 |
| SLV15Sep23C20.00 | CALL | 20.00 | $3.80 | $3.80 / 2 | $3.85 / 2 | 3 | 2,187 | 35.131697% | 0.625268 | -0.002381 | 0.067625 | 0.092045 | 0.140367 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.65 | $0.61 / 276 | $0.66 / 175 | 3 | 606 | 31.720854% | -0.083038 | -0.000811 | 0.027275 | 0.037124 | -0.026828 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.23 | $0.22 / 10 | $0.26 / 10 | 3 | 79 | 34.718886% | -0.013503 | -0.000187 | 0.006170 | 0.008398 | -0.004230 |
| SLV15Sep23C27.00 | CALL | 27.00 | $2.02 | $1.88 / 59 | $1.94 / 10 | 2 | 1,418 | 38.690394% | 0.214110 | -0.001732 | 0.051995 | 0.070771 | 0.052532 |
| SLV15Sep23C26.00 | CALL | 26.00 | $2.13 | $2.04 / 136 | $2.11 / 19 | 2 | 770 | 38.024815% | 0.257055 | -0.001924 | 0.057519 | 0.078290 | 0.062554 |
| SLV15Sep23P17.00 | PUT | 17.00 | $1.15 | $1.11 / 12 | $1.16 / 76 | 2 | 1,083 | 30.676026% | -0.178443 | -0.001360 | 0.046551 | 0.063362 | -0.059098 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.32 | $0.31 / 139 | $0.36 / 139 | 2 | 775 | 33.495496% | -0.027748 | -0.000342 | 0.011375 | 0.015483 | -0.008776 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.68 | $0.59 / 123 | $0.64 / 16 | 1 | 1,466 | 50.437078% | 0.001351 | -0.000026 | 0.000791 | 0.001077 | 0.000356 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.77 | $0.66 / 164 | $0.72 / 109 | 1 | 367 | 49.290159% | 0.002840 | -0.000050 | 0.001553 | 0.002114 | 0.000745 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.89 | $0.79 / 138 | $0.84 / 10 | 1 | 165 | 47.589813% | 0.007575 | -0.000121 | 0.003726 | 0.005072 | 0.001974 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.69 | $2.68 / 159 | $2.76 / 91 | 1 | 1,786 | 35.917880% | 0.421392 | -0.002376 | 0.069776 | 0.094974 | 0.099329 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.23 | $2.36 / 13 | $2.42 / 104 | 1 | 2,969 | 30.491482% | -0.374732 | -0.001897 | 0.067625 | 0.092045 | -0.129732 |
| SLV15Sep23C16.00 | CALL | 16.00 | $6.20 | $6.05 / 32 | $6.25 / 56 | 1 | 437 | 36.251726% | 0.874076 | -0.001476 | 0.036909 | 0.050237 | 0.174907 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.44 | $0.44 / 143 | $0.50 / 814 | 1 | 1,917 | 32.644562% | -0.050454 | -0.000555 | 0.018530 | 0.025222 | -0.016121 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $28.15 / 53 | $28.45 / 105 | 0 | 6 | 51.331216% | -0.998649 | 0.001161 | 0.000791 | 0.001077 | -0.661388 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $27.15 / 53 | $27.45 / 98 | 0 | 1 | 50.264181% | -0.998269 | 0.001131 | 0.000992 | 0.001350 | -0.647783 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.69 | $0.61 / 170 | $0.66 / 11 | 0 | 389 | 49.999653% | 0.001731 | -0.000032 | 0.000992 | 0.001350 | 0.000456 |
| SLV15Sep23P47.00 | PUT | 47.00 | $26.57 | $26.15 / 53 | $26.45 / 73 | 0 | 26 | 49.175409% | -0.997782 | 0.001098 | 0.001242 | 0.001691 | -0.634151 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $25.20 / 53 | $25.50 / 95 | 0 | 0 | 49.005053% | -0.997160 | 0.001064 | 0.001553 | 0.002114 | -0.620483 |
| SLV15Sep23P45.00 | PUT | 45.00 | $22.75 | $24.20 / 53 | $24.50 / 101 | 0 | 53 | 47.869429% | -0.996366 | 0.001027 | 0.001939 | 0.002639 | -0.606772 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $23.20 / 53 | $23.50 / 83 | 0 | 51 | 46.708009% | -0.995354 | 0.000988 | 0.002416 | 0.003288 | -0.593003 |
| SLV15Sep23C44.00 | CALL | 44.00 | $1.36 | $0.72 / 150 | $0.77 / 10 | 0 | 217 | 48.409370% | 0.004646 | -0.000078 | 0.002416 | 0.003288 | 0.001215 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $22.25 / 53 | $22.55 / 75 | 0 | 8 | 46.427181% | -0.994064 | 0.000944 | 0.003004 | 0.004089 | -0.579164 |
| SLV15Sep23C43.00 | CALL | 43.00 | $1.07 | $0.75 / 206 | $0.81 / 237 | 0 | 17 | 48.027742% | 0.005936 | -0.000097 | 0.003004 | 0.004089 | 0.001550 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $21.25 / 53 | $21.55 / 72 | 0 | 4 | 45.208210% | -0.992425 | 0.000896 | 0.003726 | 0.005072 | -0.565235 |
| SLV15Sep23C41.00 | CALL | 41.00 | $1.10 | $0.83 / 110 | $0.88 / 141 | 0 | 29 | 47.175658% | 0.009654 | -0.000150 | 0.004610 | 0.006275 | 0.002510 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $20.30 / 116 | $20.60 / 135 | 0 | 5 | 44.833621% | -0.990346 | 0.000843 | 0.004610 | 0.006275 | -0.551194 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $19.35 / 36 | $19.55 / 48 | 0 | 16 | 43.547992% | -0.987714 | 0.000784 | 0.005686 | 0.007740 | -0.537012 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $18.40 / 20 | $18.55 / 48 | 0 | 7 | 42.651426% | -0.984392 | 0.000717 | 0.006990 | 0.009514 | -0.522655 |
| SLV15Sep23C39.00 | CALL | 39.00 | $1.58 | $0.91 / 120 | $0.96 / 10 | 0 | 260 | 46.167893% | 0.015608 | -0.000227 | 0.006990 | 0.009514 | 0.004039 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $17.40 / 149 | $17.70 / 103 | 0 | 10 | 42.521416% | -0.980209 | 0.000642 | 0.008560 | 0.011651 | -0.508081 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.03 | $0.96 / 117 | $1.01 / 191 | 0 | 700 | 45.713761% | 0.019791 | -0.000279 | 0.008560 | 0.011651 | 0.005109 |
| SLV15Sep23C37.00 | CALL | 37.00 | $1.13 | $1.01 / 114 | $1.06 / 182 | 0 | 3,643 | 45.178983% | 0.025039 | -0.000340 | 0.010439 | 0.014208 | 0.006445 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $16.45 / 125 | $16.60 / 10 | 0 | 2 | 40.711329% | -0.974961 | 0.000556 | 0.010439 | 0.014208 | -0.493239 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $15.50 / 135 | $15.65 / 10 | 0 | 1 | 40.050722% | -0.968403 | 0.000458 | 0.012670 | 0.017245 | -0.478071 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.63 | $1.06 / 111 | $1.12 / 74 | 0 | 264 | 44.639382% | 0.031597 | -0.000414 | 0.012670 | 0.017245 | 0.008108 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.09 | $14.55 / 133 | $14.75 / 48 | 0 | 2 | 39.689378% | -0.960240 | 0.000348 | 0.015297 | 0.020820 | -0.462505 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $13.65 / 20 | $13.80 / 48 | 0 | 0 | 39.217439% | -0.950129 | 0.000223 | 0.018359 | 0.024989 | -0.446461 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.36 | $1.25 / 86 | $1.31 / 13 | 0 | 392 | 42.799496% | 0.062327 | -0.000718 | 0.021890 | 0.029795 | 0.015820 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $12.70 / 35 | $12.85 / 48 | 0 | 0 | 38.283007% | -0.937673 | 0.000082 | 0.021890 | 0.029795 | -0.429844 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.44 | $1.33 / 100 | $1.39 / 13 | 0 | 5,781 | 42.188702% | 0.077579 | -0.000851 | 0.025908 | 0.035264 | 0.019606 |
| SLV15Sep23P32.00 | PUT | 32.00 | $10.40 | $11.75 / 462 | $12.00 / 23 | 0 | 5,751 | 37.927983% | -0.922421 | -0.000076 | 0.025908 | 0.035264 | -0.412553 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.54 | $1.42 / 65 | $1.47 / 10 | 0 | 575 | 41.511640% | 0.096125 | -0.001001 | 0.030411 | 0.041394 | 0.024178 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $10.85 / 202 | $11.10 / 36 | 0 | 4 | 37.427134% | -0.903875 | -0.000250 | 0.030411 | 0.041394 | -0.394476 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.55 | $9.95 / 205 | $10.20 / 175 | 0 | 23,853 | 36.770803% | -0.881496 | -0.000440 | 0.035368 | 0.048140 | -0.375499 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.60 | $1.61 / 77 | $1.68 / 13 | 0 | 3,054 | 40.082563% | 0.145273 | -0.001347 | 0.040708 | 0.055408 | 0.036137 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $9.05 / 267 | $9.30 / 43 | 0 | 0 | 35.952532% | -0.854727 | -0.000644 | 0.040708 | 0.055408 | -0.355507 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.77 | $1.74 / 61 | $1.81 / 153 | 0 | 900 | 39.458081% | 0.176977 | -0.001537 | 0.046309 | 0.063033 | 0.043738 |
| SLV15Sep23P28.00 | PUT | 28.00 | $7.20 | $8.20 / 30 | $8.40 / 10 | 0 | 21 | 35.257588% | -0.823023 | -0.000859 | 0.046309 | 0.063033 | -0.334401 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $7.35 / 15 | $7.55 / 31 | 0 | 235 | 34.636387% | -0.785890 | -0.001078 | 0.051995 | 0.070771 | -0.312102 |
| SLV15Sep23P26.00 | PUT | 26.00 | $5.05 | $6.55 / 10 | $6.75 / 542 | 0 | 223 | 34.320413% | -0.742945 | -0.001294 | 0.057519 | 0.078290 | -0.288575 |
| SLV15Sep23P25.00 | PUT | 25.00 | $5.35 | $5.70 / 10 | $5.90 / 34 | 0 | 291 | 33.181653% | -0.693985 | -0.001497 | 0.062574 | 0.085170 | -0.263842 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.81 | $4.95 / 477 | $5.10 / 459 | 0 | 1,129 | 32.536694% | -0.639070 | -0.001677 | 0.066793 | 0.090914 | -0.238010 |
| SLV15Sep23C24.00 | CALL | 24.00 | $2.50 | $2.44 / 75 | $2.51 / 10 | 0 | 2,195 | 36.628675% | 0.360930 | -0.002258 | 0.066793 | 0.090914 | 0.086110 |
| SLV15Sep23P23.00 | PUT | 23.00 | $3.65 | $4.20 / 803 | $4.35 / 1,719 | 0 | 2,271 | 31.784906% | -0.578608 | -0.001818 | 0.069776 | 0.094974 | -0.211286 |
| SLV15Sep23P22.00 | PUT | 22.00 | $3.56 | $3.55 / 169 | $3.65 / 838 | 0 | 451 | 31.378528% | -0.513435 | -0.001910 | 0.071122 | 0.096805 | -0.184002 |
| SLV15Sep23C19.00 | CALL | 19.00 | $4.85 | $4.30 / 1 | $4.40 / 679 | 0 | 237 | 35.587041% | 0.694742 | -0.002242 | 0.062505 | 0.085077 | 0.152568 |
| SLV15Sep23P19.00 | PUT | 19.00 | $1.30 | $1.87 / 12 | $1.93 / 68 | 0 | 3,791 | 30.388744% | -0.305258 | -0.001782 | 0.062505 | 0.085077 | -0.104027 |
| SLV15Sep23C18.00 | CALL | 18.00 | $4.85 | $4.70 / 652 | $4.95 / 560 | 0 | 332 | 34.878108% | 0.761024 | -0.002034 | 0.055323 | 0.075302 | 0.162844 |
| SLV15Sep23C17.00 | CALL | 17.00 | $6.13 | $5.35 / 34 | $5.55 / 121 | 0 | 494 | 35.350725% | 0.821557 | -0.001772 | 0.046551 | 0.063362 | 0.170486 |
| SLV15Sep23P16.00 | PUT | 16.00 | $0.84 | $0.83 / 92 | $0.89 / 668 | 0 | 1,208 | 31.177910% | -0.125924 | -0.001088 | 0.036909 | 0.050237 | -0.041173 |
| SLV15Sep23C15.00 | CALL | 15.00 | $7.10 | $6.80 / 31 | $7.00 / 95 | 0 | 172 | 37.348477% | 0.916962 | -0.001174 | 0.027275 | 0.037124 | 0.175746 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.21 | $7.60 / 20 | $7.80 / 73 | 0 | 114 | 38.780369% | 0.949546 | -0.000894 | 0.018530 | 0.025222 | 0.172948 |
| SLV15Sep23C13.00 | CALL | 13.00 | $10.75 | $8.40 / 48 | $8.65 / 53 | 0 | 57 | 40.197715% | 0.972252 | -0.000657 | 0.011375 | 0.015483 | 0.166789 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $9.25 / 48 | $9.50 / 53 | 0 | 35 | 41.646376% | 0.986497 | -0.000477 | 0.006170 | 0.008398 | 0.157830 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.15 | $0.14 / 136 | $0.19 / 136 | 0 | 28 | 35.908120% | -0.005643 | -0.000087 | 0.002872 | 0.003909 | -0.001752 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.35 | $10.15 / 48 | $10.40 / 53 | 0 | 74 | 44.032985% | 0.994357 | -0.000354 | 0.002872 | 0.003909 | 0.146803 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.09 / 24 | $0.14 / 240 | 0 | 303 | 37.539373% | -0.001946 | -0.000034 | 0.001103 | 0.001502 | -0.000599 |
| SLV15Sep23C10.00 | CALL | 10.00 | $13.10 | $11.05 / 48 | $11.30 / 53 | 0 | 71 | 46.059275% | 0.998054 | -0.000276 | 0.001103 | 0.001502 | 0.134450 |