SLV Option Chain
End of day data from May 11, 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 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.50 | $0.48 / 1 | $0.51 / 106 | 553 | 1,473 | 50.465958% | 0.000942 | -0.000018 | 0.000584 | 0.000736 | 0.000235 |
| SLV15Sep23C25.00 | CALL | 25.00 | $1.86 | $1.79 / 262 | $1.88 / 73 | 302 | 18,162 | 36.907699% | 0.255562 | -0.001875 | 0.058882 | 0.074294 | 0.058711 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.64 | $0.50 / 97 | $0.55 / 97 | 150 | 5,543 | 49.500798% | 0.001557 | -0.000029 | 0.000925 | 0.001167 | 0.000388 |
| SLV15Sep23C20.00 | CALL | 20.00 | $3.25 | $3.15 / 16 | $3.30 / 714 | 95 | 2,221 | 34.757780% | 0.561839 | -0.002379 | 0.072191 | 0.091086 | 0.120968 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.65 | $1.66 / 142 | $1.74 / 62 | 84 | 6,730 | 30.035566% | -0.294815 | -0.001756 | 0.063178 | 0.079715 | -0.095141 |
| SLV15Sep23P25.00 | PUT | 25.00 | $6.26 | $6.20 / 610 | $6.45 / 422 | 71 | 291 | 32.818319% | -0.744438 | -0.001333 | 0.058882 | 0.074294 | -0.275331 |
| SLV15Sep23C24.00 | CALL | 24.00 | $2.10 | $1.96 / 354 | $2.05 / 51 | 71 | 2,212 | 36.052422% | 0.305584 | -0.002054 | 0.064212 | 0.081019 | 0.069531 |
| SLV15Sep23C22.00 | CALL | 22.00 | $2.53 | $2.44 / 126 | $2.53 / 55 | 33 | 4,409 | 34.859248% | 0.424067 | -0.002322 | 0.071743 | 0.090521 | 0.094238 |
| SLV15Sep23C27.00 | CALL | 27.00 | $1.58 | $1.49 / 561 | $1.58 / 53 | 30 | 1,423 | 38.257528% | 0.174279 | -0.001490 | 0.047091 | 0.059416 | 0.040682 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.27 | $1.19 / 58 | $1.26 / 16 | 28 | 34,813 | 40.367494% | 0.093229 | -0.000959 | 0.030531 | 0.038522 | 0.022158 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.06 | $0.99 / 63 | $1.06 / 63 | 16 | 392 | 42.554070% | 0.047632 | -0.000568 | 0.018172 | 0.022928 | 0.011473 |
| SLV15Sep23C19.00 | CALL | 19.00 | $3.75 | $3.55 / 16 | $3.75 / 769 | 11 | 282 | 34.530237% | 0.633995 | -0.002300 | 0.068909 | 0.086946 | 0.133807 |
| SLV15Sep23C21.00 | CALL | 21.00 | $2.85 | $2.76 / 58 | $2.85 / 124 | 9 | 966 | 34.504440% | 0.491197 | -0.002383 | 0.073053 | 0.092174 | 0.107573 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.56 | $0.55 / 1 | $0.59 / 91 | 6 | 2,673 | 48.716594% | 0.002572 | -0.000045 | 0.001458 | 0.001840 | 0.000638 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.32 | $2.18 / 52 | $2.27 / 52 | 6 | 1,818 | 35.428591% | 0.361894 | -0.002207 | 0.068647 | 0.086615 | 0.081444 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.73 | $0.68 / 75 | $0.73 / 10 | 4 | 2,895 | 46.369973% | 0.008920 | -0.000137 | 0.004417 | 0.005574 | 0.002193 |
| SLV15Sep23C26.00 | CALL | 26.00 | $1.68 | $1.63 / 259 | $1.72 / 111 | 4 | 772 | 37.591100% | 0.211874 | -0.001684 | 0.053063 | 0.066952 | 0.049088 |
| SLV15Sep23P21.00 | PUT | 21.00 | $3.14 | $3.25 / 488 | $3.40 / 1,381 | 4 | 5,329 | 30.488553% | -0.508803 | -0.001928 | 0.073053 | 0.092174 | -0.173022 |
| SLV15Sep23P22.00 | PUT | 22.00 | $4.00 | $3.95 / 229 | $4.05 / 136 | 3 | 454 | 30.911528% | -0.575933 | -0.001845 | 0.071743 | 0.090521 | -0.199719 |
| SLV15Sep23P17.00 | PUT | 17.00 | $1.25 | $1.27 / 91 | $1.34 / 64 | 3 | 1,087 | 30.202063% | -0.227365 | -0.001553 | 0.055258 | 0.069721 | -0.072258 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.55 | $0.51 / 531 | $0.57 / 134 | 1 | 367 | 48.966097% | 0.002001 | -0.000036 | 0.001162 | 0.001466 | 0.000497 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.64 | $0.63 / 1 | $0.67 / 1 | 1 | 166 | 47.443365% | 0.005439 | -0.000088 | 0.002854 | 0.003601 | 0.001343 |
| SLV15Sep23C37.00 | CALL | 37.00 | $0.92 | $0.80 / 2 | $0.85 / 70 | 1 | 3,643 | 44.946736% | 0.018536 | -0.000259 | 0.008314 | 0.010490 | 0.004523 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $29.00 / 21 | $29.30 / 267 | 0 | 6 | 51.952268% | -0.999058 | 0.001044 | 0.000584 | 0.000736 | -0.654488 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $28.00 / 21 | $28.30 / 263 | 0 | 1 | 50.899760% | -0.998789 | 0.001018 | 0.000735 | 0.000927 | -0.641059 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.50 | $0.47 / 506 | $0.53 / 146 | 0 | 389 | 49.773865% | 0.001211 | -0.000023 | 0.000735 | 0.000927 | 0.000302 |
| SLV15Sep23P47.00 | PUT | 47.00 | $26.57 | $27.00 / 30 | $27.30 / 261 | 0 | 26 | 49.831098% | -0.998443 | 0.000990 | 0.000925 | 0.001167 | -0.627612 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $26.00 / 335 | $26.30 / 48 | 0 | 0 | 48.738841% | -0.997999 | 0.000961 | 0.001162 | 0.001466 | -0.614140 |
| SLV15Sep23P45.00 | PUT | 45.00 | $22.75 | $25.05 / 21 | $25.35 / 288 | 0 | 53 | 48.685317% | -0.997428 | 0.000931 | 0.001458 | 0.001840 | -0.600638 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $24.05 / 21 | $24.35 / 277 | 0 | 51 | 47.545607% | -0.996697 | 0.000897 | 0.001828 | 0.002306 | -0.587096 |
| SLV15Sep23C44.00 | CALL | 44.00 | $1.36 | $0.56 / 184 | $0.62 / 123 | 0 | 217 | 48.206192% | 0.003303 | -0.000057 | 0.001828 | 0.002306 | 0.000818 |
| SLV15Sep23C43.00 | CALL | 43.00 | $1.07 | $0.60 / 1 | $0.64 / 82 | 0 | 17 | 47.854187% | 0.004240 | -0.000071 | 0.002286 | 0.002885 | 0.001049 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $23.05 / 30 | $23.35 / 262 | 0 | 8 | 46.380790% | -0.995760 | 0.000862 | 0.002286 | 0.002885 | -0.573504 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $22.05 / 365 | $22.35 / 48 | 0 | 4 | 45.187191% | -0.994561 | 0.000822 | 0.002854 | 0.003601 | -0.559848 |
| SLV15Sep23C41.00 | CALL | 41.00 | $1.10 | $0.65 / 77 | $0.71 / 184 | 0 | 29 | 46.980313% | 0.006969 | -0.000110 | 0.003555 | 0.004486 | 0.001717 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $21.10 / 262 | $21.40 / 289 | 0 | 5 | 44.980555% | -0.993031 | 0.000779 | 0.003555 | 0.004486 | -0.546112 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $20.10 / 301 | $20.40 / 257 | 0 | 16 | 43.724471% | -0.991080 | 0.000730 | 0.004417 | 0.005574 | -0.532275 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $19.15 / 260 | $19.45 / 289 | 0 | 7 | 43.405781% | -0.988598 | 0.000676 | 0.005473 | 0.006905 | -0.518309 |
| SLV15Sep23C39.00 | CALL | 39.00 | $0.73 | $0.71 / 74 | $0.77 / 73 | 0 | 260 | 45.882448% | 0.011402 | -0.000170 | 0.005473 | 0.006905 | 0.002797 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.03 | $0.75 / 71 | $0.81 / 71 | 0 | 700 | 45.410215% | 0.014551 | -0.000210 | 0.006758 | 0.008526 | 0.003560 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $18.15 / 304 | $18.35 / 48 | 0 | 10 | 41.109214% | -0.985449 | 0.000614 | 0.006758 | 0.008526 | -0.504184 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $17.20 / 293 | $17.45 / 48 | 0 | 2 | 41.175609% | -0.981464 | 0.000544 | 0.008314 | 0.010490 | -0.489859 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $16.25 / 224 | $16.40 / 48 | 0 | 1 | 39.762156% | -0.976437 | 0.000463 | 0.010186 | 0.012852 | -0.475288 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.02 | $0.83 / 68 | $0.90 / 145 | 0 | 264 | 44.324606% | 0.023563 | -0.000317 | 0.010186 | 0.012852 | 0.005733 |
| SLV15Sep23C35.00 | CALL | 35.00 | $0.97 | $0.88 / 66 | $0.95 / 286 | 0 | 1,776 | 43.778974% | 0.029879 | -0.000387 | 0.012421 | 0.015672 | 0.007248 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.09 | $15.30 / 227 | $15.45 / 48 | 0 | 2 | 39.203941% | -0.970121 | 0.000372 | 0.012421 | 0.015672 | -0.460411 |
| SLV15Sep23C34.00 | CALL | 34.00 | $1.21 | $0.93 / 64 | $0.98 / 16 | 0 | 5,184 | 42.992820% | 0.037785 | -0.000470 | 0.015068 | 0.019012 | 0.009134 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $14.30 / 331 | $14.50 / 48 | 0 | 0 | 38.124088% | -0.962215 | 0.000267 | 0.015068 | 0.019012 | -0.445163 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $13.35 / 347 | $13.55 / 48 | 0 | 0 | 37.394812% | -0.952368 | 0.000148 | 0.018172 | 0.022928 | -0.429463 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.10 | $1.05 / 61 | $1.11 / 16 | 0 | 5,781 | 41.784984% | 0.059832 | -0.000681 | 0.021771 | 0.027469 | 0.014353 |
| SLV15Sep23P32.00 | PUT | 32.00 | $10.40 | $12.45 / 231 | $12.60 / 48 | 0 | 5,751 | 36.956440% | -0.940168 | 0.000012 | 0.021771 | 0.027469 | -0.413221 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.32 | $1.12 / 59 | $1.20 / 127 | 0 | 581 | 41.244742% | 0.074855 | -0.000812 | 0.025889 | 0.032665 | 0.017878 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $11.50 / 331 | $11.65 / 48 | 0 | 4 | 36.001538% | -0.925145 | -0.000140 | 0.025889 | 0.032665 | -0.396334 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.55 | $10.60 / 184 | $10.75 / 48 | 0 | 23,853 | 35.662354% | -0.906771 | -0.000308 | 0.030531 | 0.038522 | -0.378692 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.60 | $1.28 / 56 | $1.36 / 56 | 0 | 3,054 | 39.736553% | 0.115526 | -0.001123 | 0.035667 | 0.045003 | 0.027311 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $9.65 / 603 | $9.95 / 403 | 0 | 0 | 35.483379% | -0.884474 | -0.000494 | 0.035667 | 0.045003 | -0.360178 |
| SLV15Sep23P28.00 | PUT | 28.00 | $7.20 | $8.80 / 11 | $9.05 / 151 | 0 | 21 | 35.085945% | -0.857656 | -0.000694 | 0.041229 | 0.052020 | -0.340677 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.45 | $1.38 / 54 | $1.46 / 54 | 0 | 900 | 38.999235% | 0.142344 | -0.001301 | 0.041229 | 0.052020 | 0.033450 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $7.90 / 335 | $8.15 / 60 | 0 | 235 | 34.153502% | -0.825721 | -0.000904 | 0.047091 | 0.059416 | -0.320084 |
| SLV15Sep23P26.00 | PUT | 26.00 | $5.05 | $7.05 / 302 | $7.30 / 144 | 0 | 223 | 33.622043% | -0.788126 | -0.001120 | 0.053063 | 0.066952 | -0.298316 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.81 | $5.40 / 16 | $5.65 / 576 | 0 | 1,129 | 32.281110% | -0.694416 | -0.001534 | 0.064212 | 0.081019 | -0.251150 |
| SLV15Sep23P23.00 | PUT | 23.00 | $4.24 | $4.65 / 460 | $4.80 / 512 | 0 | 2,274 | 31.390998% | -0.638106 | -0.001709 | 0.068647 | 0.086615 | -0.225875 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.72 | $2.68 / 61 | $2.76 / 61 | 0 | 2,965 | 30.272472% | -0.438161 | -0.001945 | 0.072191 | 0.091086 | -0.146266 |
| SLV15Sep23P19.00 | PUT | 19.00 | $1.30 | $2.14 / 62 | $2.22 / 244 | 0 | 3,791 | 30.155328% | -0.366005 | -0.001888 | 0.068909 | 0.086946 | -0.120066 |
| SLV15Sep23C18.00 | CALL | 18.00 | $4.10 | $4.05 / 16 | $4.25 / 738 | 0 | 345 | 34.562657% | 0.705185 | -0.002146 | 0.063178 | 0.079715 | 0.145370 |
| SLV15Sep23C17.00 | CALL | 17.00 | $4.65 | $4.65 / 16 | $4.80 / 33 | 0 | 505 | 34.870862% | 0.772635 | -0.001922 | 0.055258 | 0.069721 | 0.154890 |
| SLV15Sep23C16.00 | CALL | 16.00 | $5.20 | $5.30 / 16 | $5.45 / 21 | 0 | 443 | 35.518763% | 0.833567 | -0.001645 | 0.045721 | 0.057689 | 0.161643 |
| SLV15Sep23P16.00 | PUT | 16.00 | $0.85 | $0.95 / 197 | $1.02 / 244 | 0 | 1,208 | 30.593224% | -0.166433 | -0.001298 | 0.045721 | 0.057689 | -0.052144 |
| SLV15Sep23C15.00 | CALL | 15.00 | $6.53 | $6.00 / 16 | $6.20 / 263 | 0 | 203 | 36.637305% | 0.885592 | -0.001339 | 0.035422 | 0.044693 | 0.165054 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.65 | $0.70 / 110 | $0.76 / 275 | 0 | 608 | 31.165696% | -0.114408 | -0.001013 | 0.035422 | 0.044693 | -0.035372 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.44 | $0.50 / 95 | $0.55 / 95 | 0 | 1,917 | 31.771386% | -0.072877 | -0.000731 | 0.025365 | 0.032004 | -0.022256 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.21 | $6.75 / 16 | $6.95 / 181 | 0 | 114 | 37.531512% | 0.927123 | -0.001034 | 0.025365 | 0.032004 | 0.164808 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.32 | $0.36 / 16 | $0.40 / 107 | 0 | 777 | 32.823141% | -0.042299 | -0.000479 | 0.016515 | 0.020838 | -0.012771 |
| SLV15Sep23C13.00 | CALL | 13.00 | $10.75 | $7.50 / 373 | $7.80 / 351 | 0 | 57 | 38.696028% | 0.957701 | -0.000760 | 0.016515 | 0.020838 | 0.160931 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.23 | $0.25 / 24 | $0.29 / 104 | 0 | 82 | 34.015834% | -0.021893 | -0.000279 | 0.009574 | 0.012080 | -0.006541 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $8.35 / 368 | $8.65 / 361 | 0 | 35 | 40.362395% | 0.978107 | -0.000539 | 0.009574 | 0.012080 | 0.153800 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.15 | $0.16 / 24 | $0.21 / 243 | 0 | 28 | 35.224094% | -0.009823 | -0.000141 | 0.004806 | 0.006064 | -0.002906 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.35 | $9.20 / 687 | $9.50 / 48 | 0 | 74 | 41.331694% | 0.990177 | -0.000379 | 0.004806 | 0.006064 | 0.144072 |
| SLV15Sep23C10.00 | CALL | 10.00 | $13.10 | $10.10 / 658 | $10.40 / 48 | 0 | 71 | 43.189232% | 0.996321 | -0.000276 | 0.002013 | 0.002540 | 0.132538 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.10 / 72 | $0.15 / 297 | 0 | 303 | 36.685291% | -0.003679 | -0.000059 | 0.002013 | 0.002540 | -0.001079 |