SLV Option Chain
End of day data from May 13, 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 | $2.38 | $2.33 / 16 | $2.40 / 21 | 1,550 | 4,359 | 36.006985% | 0.399467 | -0.002330 | 0.069974 | 0.086966 | 0.086230 |
| SLV15Sep23C21.00 | CALL | 21.00 | $2.61 | $2.62 / 63 | $2.69 / 15 | 1,501 | 977 | 35.539479% | 0.463712 | -0.002415 | 0.071982 | 0.089462 | 0.098707 |
| SLV15Sep23C25.00 | CALL | 25.00 | $1.72 | $1.71 / 55 | $1.75 / 585 | 519 | 17,278 | 37.729122% | 0.240592 | -0.001848 | 0.056400 | 0.070097 | 0.053625 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.84 | $0.84 / 10 | $0.89 / 175 | 56 | 608 | 32.262700% | -0.137306 | -0.001158 | 0.039797 | 0.049461 | -0.041758 |
| SLV15Sep23C15.00 | CALL | 15.00 | $5.50 | $5.65 / 34 | $5.85 / 210 | 50 | 203 | 36.972317% | 0.862694 | -0.001525 | 0.039797 | 0.049461 | 0.157581 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.14 | $1.15 / 63 | $1.21 / 26 | 36 | 34,817 | 41.439207% | 0.089193 | -0.000945 | 0.029226 | 0.036323 | 0.020551 |
| SLV15Sep23C24.00 | CALL | 24.00 | $1.82 | $1.87 / 79 | $1.95 / 21 | 34 | 2,185 | 37.130229% | 0.287466 | -0.002033 | 0.061763 | 0.076762 | 0.063480 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.12 | $2.08 / 84 | $2.16 / 33 | 32 | 1,878 | 36.553506% | 0.340502 | -0.002198 | 0.066424 | 0.082555 | 0.074399 |
| SLV15Sep23C35.00 | CALL | 35.00 | $0.85 | $0.84 / 103 | $0.89 / 16 | 30 | 1,776 | 44.487762% | 0.029514 | -0.000390 | 0.012162 | 0.015115 | 0.006939 |
| SLV15Sep23C26.00 | CALL | 26.00 | $1.55 | $1.56 / 56 | $1.64 / 84 | 25 | 777 | 38.642520% | 0.199792 | -0.001655 | 0.050692 | 0.063003 | 0.044899 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.66 | $0.65 / 123 | $0.69 / 7 | 12 | 2,896 | 47.098666% | 0.009194 | -0.000143 | 0.004487 | 0.005577 | 0.002191 |
| SLV15Sep23C20.00 | CALL | 20.00 | $2.95 | $2.96 / 67 | $3.05 / 1,063 | 12 | 2,343 | 35.262521% | 0.532096 | -0.002440 | 0.072047 | 0.089543 | 0.111438 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.50 | $0.52 / 150 | $0.57 / 150 | 10 | 2,677 | 49.480364% | 0.002785 | -0.000049 | 0.001550 | 0.001927 | 0.000670 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.43 | $0.44 / 118 | $0.49 / 118 | 7 | 1,997 | 51.006303% | 0.001065 | -0.000021 | 0.000646 | 0.000803 | 0.000258 |
| SLV15Sep23C39.00 | CALL | 39.00 | $0.69 | $0.68 / 120 | $0.73 / 16 | 6 | 258 | 46.650156% | 0.011645 | -0.000176 | 0.005513 | 0.006852 | 0.002768 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.33 | $1.32 / 85 | $1.40 / 101 | 5 | 910 | 40.031436% | 0.135003 | -0.001277 | 0.039338 | 0.048892 | 0.030762 |
| SLV15Sep23C37.00 | CALL | 37.00 | $0.70 | $0.75 / 109 | $0.80 / 18 | 4 | 3,618 | 45.548945% | 0.018605 | -0.000264 | 0.008249 | 0.010253 | 0.004400 |
| SLV15Sep23C27.00 | CALL | 27.00 | $1.44 | $1.43 / 58 | $1.49 / 21 | 2 | 1,438 | 39.195503% | 0.164750 | -0.001463 | 0.044931 | 0.055842 | 0.037296 |
| SLV15Sep23C44.00 | CALL | 44.00 | $0.50 | $0.54 / 144 | $0.58 / 6 | 1 | 217 | 48.890957% | 0.003541 | -0.000061 | 0.001924 | 0.002391 | 0.000850 |
| SLV15Sep23C33.00 | CALL | 33.00 | $0.96 | $0.94 / 213 | $1.01 / 102 | 1 | 407 | 43.371628% | 0.046381 | -0.000566 | 0.017596 | 0.021869 | 0.010828 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.09 | $1.07 / 65 | $1.13 / 16 | 1 | 581 | 42.046903% | 0.071996 | -0.000802 | 0.024858 | 0.030895 | 0.016668 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.26 | $1.23 / 61 | $1.29 / 17 | 1 | 3,054 | 40.686710% | 0.110007 | -0.001103 | 0.034070 | 0.042344 | 0.025214 |
| SLV15Sep23P18.00 | PUT | 18.00 | $2.00 | $1.91 / 24 | $1.96 / 71 | 1 | 6,663 | 31.245384% | -0.325937 | -0.001834 | 0.065287 | 0.081141 | -0.103752 |
| SLV15Sep23C17.00 | CALL | 17.00 | $4.45 | $4.40 / 16 | $4.55 / 916 | 1 | 505 | 35.932983% | 0.742871 | -0.002081 | 0.058432 | 0.072622 | 0.145387 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $29.45 / 84 | $29.75 / 94 | 0 | 6 | 54.243355% | -0.998935 | 0.001180 | 0.000646 | 0.000803 | -0.650917 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $28.45 / 84 | $28.75 / 95 | 0 | 1 | 53.165182% | -0.998646 | 0.001150 | 0.000805 | 0.001001 | -0.637558 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.44 | $0.46 / 114 | $0.47 / 2 | 0 | 391 | 50.207407% | 0.001354 | -0.000026 | 0.000805 | 0.001001 | 0.000327 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.44 | $0.48 / 163 | $0.52 / 10 | 0 | 5,645 | 50.207581% | 0.001722 | -0.000032 | 0.001003 | 0.001246 | 0.000416 |
| SLV15Sep23P47.00 | PUT | 47.00 | $26.57 | $27.50 / 26 | $27.75 / 54 | 0 | 26 | 52.592442% | -0.998278 | 0.001119 | 0.001003 | 0.001246 | -0.624181 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.55 | $0.49 / 295 | $0.54 / 10 | 0 | 367 | 49.697424% | 0.002191 | -0.000040 | 0.001248 | 0.001551 | 0.000528 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $26.50 / 65 | $26.80 / 126 | 0 | 0 | 51.990519% | -0.997809 | 0.001087 | 0.001248 | 0.001551 | -0.610779 |
| SLV15Sep23P45.00 | PUT | 45.00 | $25.76 | $25.50 / 70 | $25.80 / 125 | 0 | 52 | 50.845107% | -0.997215 | 0.001053 | 0.001550 | 0.001927 | -0.597348 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $24.50 / 75 | $24.80 / 123 | 0 | 51 | 49.674764% | -0.996459 | 0.001016 | 0.001924 | 0.002391 | -0.583878 |
| SLV15Sep23C43.00 | CALL | 43.00 | $0.55 | $0.57 / 136 | $0.61 / 10 | 0 | 15 | 48.574722% | 0.004499 | -0.000076 | 0.002385 | 0.002964 | 0.001079 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $23.55 / 25 | $23.80 / 106 | 0 | 8 | 48.991375% | -0.995501 | 0.000977 | 0.002385 | 0.002964 | -0.570361 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.61 | $0.59 / 187 | $0.64 / 130 | 0 | 165 | 48.102453% | 0.005714 | -0.000094 | 0.002950 | 0.003666 | 0.001367 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $22.55 / 65 | $22.85 / 129 | 0 | 4 | 48.266136% | -0.994286 | 0.000935 | 0.002950 | 0.003666 | -0.556783 |
| SLV15Sep23C41.00 | CALL | 41.00 | $0.60 | $0.62 / 126 | $0.67 / 181 | 0 | 28 | 47.676515% | 0.007251 | -0.000116 | 0.003642 | 0.004527 | 0.001731 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $21.55 / 75 | $21.85 / 126 | 0 | 5 | 47.011757% | -0.992749 | 0.000888 | 0.003642 | 0.004527 | -0.543129 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $20.60 / 23 | $20.85 / 80 | 0 | 16 | 46.216599% | -0.990806 | 0.000837 | 0.004487 | 0.005577 | -0.529381 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $19.60 / 75 | $19.90 / 130 | 0 | 7 | 45.377075% | -0.988355 | 0.000779 | 0.005513 | 0.006852 | -0.515514 |
| SLV15Sep23C38.00 | CALL | 38.00 | $1.03 | $0.71 / 251 | $0.77 / 117 | 0 | 700 | 46.132526% | 0.014730 | -0.000216 | 0.006755 | 0.008396 | 0.003493 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $18.65 / 107 | $18.85 / 48 | 0 | 10 | 44.018795% | -0.985270 | 0.000715 | 0.006755 | 0.008396 | -0.501500 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $17.65 / 95 | $17.95 / 129 | 0 | 2 | 43.555524% | -0.981395 | 0.000642 | 0.008249 | 0.010253 | -0.487303 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.02 | $0.80 / 74 | $0.85 / 16 | 0 | 264 | 45.140236% | 0.023457 | -0.000322 | 0.010037 | 0.012475 | 0.005532 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $16.70 / 96 | $16.90 / 48 | 0 | 1 | 42.112418% | -0.976543 | 0.000560 | 0.010037 | 0.012475 | -0.472882 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.09 | $15.75 / 115 | $15.95 / 48 | 0 | 2 | 41.518976% | -0.970486 | 0.000467 | 0.012162 | 0.015115 | -0.458186 |
| SLV15Sep23C34.00 | CALL | 34.00 | $0.88 | $0.89 / 70 | $0.94 / 16 | 0 | 5,189 | 43.899759% | 0.037048 | -0.000471 | 0.014667 | 0.018229 | 0.008681 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $14.80 / 27 | $15.00 / 48 | 0 | 0 | 40.835327% | -0.962952 | 0.000362 | 0.014667 | 0.018229 | -0.443155 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $13.85 / 23 | $14.00 / 48 | 0 | 0 | 39.648242% | -0.953619 | 0.000243 | 0.017596 | 0.021869 | -0.427718 |
| SLV15Sep23P32.00 | PUT | 32.00 | $10.40 | $12.90 / 112 | $13.10 / 48 | 0 | 5,751 | 39.192342% | -0.942113 | 0.000108 | 0.020984 | 0.026080 | -0.411797 |
| SLV15Sep23C32.00 | CALL | 32.00 | $0.90 | $1.00 / 95 | $1.04 / 15 | 0 | 5,779 | 42.513208% | 0.057887 | -0.000676 | 0.020984 | 0.026080 | 0.013460 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $11.95 / 124 | $12.15 / 48 | 0 | 4 | 38.221186% | -0.928004 | -0.000043 | 0.024858 | 0.030895 | -0.395299 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.55 | $11.00 / 76 | $11.20 / 48 | 0 | 23,853 | 37.140199% | -0.910807 | -0.000210 | 0.029226 | 0.036323 | -0.378127 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $10.10 / 116 | $10.30 / 9 | 0 | 0 | 36.657051% | -0.889993 | -0.000393 | 0.034070 | 0.042344 | -0.360176 |
| SLV15Sep23P28.00 | PUT | 28.00 | $7.20 | $9.20 / 101 | $9.50 / 226 | 0 | 21 | 36.668846% | -0.864997 | -0.000591 | 0.039338 | 0.048892 | -0.341338 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $8.35 / 21 | $8.50 / 21 | 0 | 235 | 35.461197% | -0.835250 | -0.000801 | 0.044931 | 0.055842 | -0.321515 |
| SLV15Sep23P26.00 | PUT | 26.00 | $7.80 | $7.50 / 10 | $7.70 / 518 | 0 | 222 | 35.328588% | -0.800208 | -0.001018 | 0.050692 | 0.063003 | -0.300622 |
| SLV15Sep23P25.00 | PUT | 25.00 | $6.90 | $6.65 / 10 | $6.85 / 151 | 0 | 272 | 34.608134% | -0.759408 | -0.001236 | 0.056400 | 0.070097 | -0.278607 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.81 | $5.80 / 16 | $5.95 / 12 | 0 | 1,129 | 33.309863% | -0.712534 | -0.001445 | 0.061763 | 0.076762 | -0.255463 |
| SLV15Sep23P23.00 | PUT | 23.00 | $5.19 | $5.05 / 21 | $5.20 / 42 | 0 | 2,274 | 33.134500% | -0.659498 | -0.001634 | 0.066424 | 0.082555 | -0.231254 |
| SLV15Sep23P22.00 | PUT | 22.00 | $4.50 | $4.30 / 59 | $4.40 / 659 | 0 | 457 | 32.274810% | -0.600533 | -0.001791 | 0.069974 | 0.086966 | -0.206134 |
| SLV15Sep23P21.00 | PUT | 21.00 | $3.65 | $3.60 / 243 | $3.70 / 478 | 0 | 5,327 | 31.797604% | -0.536288 | -0.001901 | 0.071982 | 0.089462 | -0.180368 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.72 | $2.97 / 102 | $3.05 / 418 | 0 | 2,965 | 31.460207% | -0.467904 | -0.001951 | 0.072047 | 0.089543 | -0.154348 |
| SLV15Sep23P19.00 | PUT | 19.00 | $2.50 | $2.42 / 10 | $2.48 / 70 | 0 | 3,795 | 31.424457% | -0.397058 | -0.001930 | 0.069861 | 0.086827 | -0.128596 |
| SLV15Sep23C19.00 | CALL | 19.00 | $3.17 | $3.35 / 33 | $3.50 / 678 | 0 | 312 | 35.245758% | 0.602942 | -0.002396 | 0.069861 | 0.086827 | 0.123900 |
| SLV15Sep23C18.00 | CALL | 18.00 | $3.70 | $3.80 / 48 | $3.95 / 561 | 0 | 364 | 34.980525% | 0.674063 | -0.002275 | 0.065287 | 0.081141 | 0.135455 |
| SLV15Sep23P17.00 | PUT | 17.00 | $1.25 | $1.48 / 24 | $1.53 / 72 | 0 | 1,090 | 31.365448% | -0.257129 | -0.001664 | 0.058432 | 0.072622 | -0.080530 |
| SLV15Sep23P16.00 | PUT | 16.00 | $0.85 | $1.12 / 24 | $1.17 / 75 | 0 | 1,208 | 31.629933% | -0.193388 | -0.001432 | 0.049702 | 0.061771 | -0.059654 |
| SLV15Sep23C16.00 | CALL | 16.00 | $5.20 | $4.95 / 48 | $5.10 / 10 | 0 | 443 | 35.553490% | 0.806612 | -0.001824 | 0.049702 | 0.061771 | 0.152975 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.44 | $0.61 / 20 | $0.65 / 99 | 0 | 1,917 | 32.822491% | -0.090907 | -0.000869 | 0.029642 | 0.036840 | -0.027284 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.21 | $6.40 / 33 | $6.50 / 16 | 0 | 114 | 37.320076% | 0.909093 | -0.001212 | 0.029642 | 0.036840 | 0.158766 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.32 | $0.43 / 175 | $0.48 / 117 | 0 | 777 | 33.703801% | -0.055258 | -0.000597 | 0.020230 | 0.025142 | -0.016383 |
| SLV15Sep23C13.00 | CALL | 13.00 | $7.00 | $7.15 / 61 | $7.30 / 48 | 0 | 61 | 38.226855% | 0.944742 | -0.000916 | 0.020230 | 0.025142 | 0.156378 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.23 | $0.30 / 177 | $0.35 / 169 | 0 | 82 | 34.842899% | -0.030229 | -0.000369 | 0.012406 | 0.015419 | -0.008861 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $7.95 / 78 | $8.20 / 54 | 0 | 35 | 40.120769% | 0.969771 | -0.000662 | 0.012406 | 0.015419 | 0.150611 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.15 | $0.20 / 183 | $0.25 / 175 | 0 | 28 | 36.042773% | -0.014499 | -0.000199 | 0.006664 | 0.008282 | -0.004205 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.35 | $8.85 / 48 | $9.10 / 176 | 0 | 74 | 42.944339% | 0.985501 | -0.000468 | 0.006664 | 0.008282 | 0.141977 |
| SLV15Sep23C10.00 | CALL | 10.00 | $13.10 | $9.70 / 149 | $9.95 / 48 | 0 | 71 | 43.612600% | 0.994112 | -0.000336 | 0.003030 | 0.003765 | 0.131202 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.13 / 222 | $0.18 / 318 | 0 | 303 | 37.582153% | -0.005888 | -0.000091 | 0.003030 | 0.003765 | -0.001691 |