SLV Option Chain
End of day data from May 25, 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 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.64 | $2.60 / 11 | $2.65 / 141 | 2,301 | 2,981 | 31.917442% | -0.403216 | -0.002121 | 0.065187 | 0.090119 | -0.134414 |
| SLV15Sep23C22.00 | CALL | 22.00 | $2.72 | $2.73 / 217 | $2.80 / 218 | 316 | 9,936 | 35.841857% | 0.467693 | -0.002674 | 0.066954 | 0.092561 | 0.101008 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.56 | $1.51 / 16 | $1.56 / 2 | 70 | 909 | 39.165966% | 0.182414 | -0.001727 | 0.044553 | 0.061593 | 0.041843 |
| SLV15Sep23C20.00 | CALL | 20.00 | $3.47 | $3.45 / 197 | $3.55 / 16 | 53 | 2,436 | 35.220329% | 0.596784 | -0.002658 | 0.065187 | 0.090119 | 0.124653 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.45 | $1.39 / 405 | $1.44 / 6 | 36 | 3,057 | 39.773964% | 0.152383 | -0.001534 | 0.039673 | 0.054847 | 0.035184 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.73 | $0.72 / 366 | $0.77 / 130 | 26 | 2,876 | 46.417421% | 0.016728 | -0.000266 | 0.007002 | 0.009680 | 0.004034 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.08 | $1.06 / 247 | $1.11 / 2 | 18 | 407 | 42.486330% | 0.071003 | -0.000876 | 0.022857 | 0.031598 | 0.016735 |
| SLV15Sep23C24.00 | CALL | 24.00 | $2.18 | $2.19 / 16 | $2.25 / 199 | 18 | 2,159 | 36.740729% | 0.352426 | -0.002464 | 0.062524 | 0.086437 | 0.078061 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.34 | $1.29 / 453 | $1.34 / 14 | 11 | 34,964 | 40.448538% | 0.126673 | -0.001349 | 0.034985 | 0.048365 | 0.029421 |
| SLV15Sep23C17.00 | CALL | 17.00 | $5.07 | $5.05 / 94 | $5.15 / 1 | 10 | 506 | 35.791972% | 0.788460 | -0.002111 | 0.048736 | 0.067376 | 0.152947 |
| SLV15Sep23C21.00 | CALL | 21.00 | $3.10 | $3.05 / 1,967 | $3.15 / 840 | 4 | 3,876 | 35.425107% | 0.531125 | -0.002700 | 0.066969 | 0.092583 | 0.112945 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.67 | $1.64 / 102 | $1.69 / 10 | 2 | 6,665 | 31.883097% | -0.272416 | -0.001877 | 0.055922 | 0.077310 | -0.087912 |
| SLV15Sep23C15.00 | CALL | 15.00 | $6.45 | $6.45 / 20 | $6.55 / 10 | 2 | 253 | 37.489075% | 0.890526 | -0.001494 | 0.031553 | 0.043620 | 0.160422 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.55 | $0.53 / 266 | $0.57 / 267 | 1 | 5,803 | 49.543169% | 0.003699 | -0.000070 | 0.001860 | 0.002571 | 0.000905 |
| SLV15Sep23C27.00 | CALL | 27.00 | $1.69 | $1.64 / 20 | $1.70 / 203 | 1 | 1,465 | 38.529188% | 0.217175 | -0.001924 | 0.049487 | 0.068414 | 0.049454 |
| SLV15Sep23C19.00 | CALL | 19.00 | $3.91 | $3.95 / 10 | $4.05 / 35 | 1 | 318 | 35.603599% | 0.662952 | -0.002545 | 0.061489 | 0.085007 | 0.135616 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.53 | $0.48 / 389 | $0.53 / 384 | 0 | 2,020 | 50.232542% | 0.002394 | -0.000047 | 0.001257 | 0.001737 | 0.000587 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $28.60 / 36 | $28.85 / 109 | 0 | 6 | 53.896338% | -0.997606 | 0.001268 | 0.001257 | 0.001737 | -0.634128 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.56 | $0.50 / 566 | $0.55 / 290 | 0 | 392 | 49.853766% | 0.002976 | -0.000058 | 0.001530 | 0.002115 | 0.000729 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $27.60 / 36 | $27.85 / 109 | 0 | 1 | 52.791954% | -0.997024 | 0.001231 | 0.001530 | 0.002115 | -0.621033 |
| SLV15Sep23P47.00 | PUT | 47.00 | $29.45 | $26.60 / 36 | $26.85 / 108 | 0 | 26 | 51.667396% | -0.996301 | 0.001192 | 0.001860 | 0.002571 | -0.607904 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.63 | $0.55 / 255 | $0.59 / 255 | 0 | 372 | 49.085441% | 0.004597 | -0.000085 | 0.002259 | 0.003123 | 0.001122 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $25.60 / 83 | $25.85 / 48 | 0 | 0 | 50.515104% | -0.995403 | 0.001150 | 0.002259 | 0.003123 | -0.594733 |
| SLV15Sep23P45.00 | PUT | 45.00 | $25.76 | $24.65 / 36 | $24.85 / 36 | 0 | 52 | 49.828666% | -0.994290 | 0.001105 | 0.002740 | 0.003788 | -0.581510 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.64 | $0.57 / 843 | $0.62 / 256 | 0 | 2,991 | 48.689164% | 0.005710 | -0.000104 | 0.002740 | 0.003788 | 0.001392 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $23.65 / 36 | $23.90 / 109 | 0 | 51 | 49.107158% | -0.992910 | 0.001056 | 0.003318 | 0.004588 | -0.568224 |
| SLV15Sep23C44.00 | CALL | 44.00 | $0.65 | $0.60 / 235 | $0.64 / 235 | 0 | 217 | 48.244192% | 0.007090 | -0.000126 | 0.003318 | 0.004588 | 0.001725 |
| SLV15Sep23C43.00 | CALL | 43.00 | $0.70 | $0.63 / 224 | $0.67 / 150 | 0 | 17 | 47.847914% | 0.008798 | -0.000152 | 0.004012 | 0.005547 | 0.002136 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $22.65 / 82 | $22.90 / 49 | 0 | 8 | 47.880629% | -0.991202 | 0.001003 | 0.004012 | 0.005547 | -0.554859 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.72 | $0.66 / 214 | $0.70 / 143 | 0 | 166 | 47.397418% | 0.010910 | -0.000184 | 0.004842 | 0.006693 | 0.002643 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $21.70 / 35 | $21.90 / 35 | 0 | 4 | 47.095245% | -0.989090 | 0.000944 | 0.004842 | 0.006693 | -0.541399 |
| SLV15Sep23C41.00 | CALL | 41.00 | $0.70 | $0.69 / 320 | $0.73 / 136 | 0 | 28 | 46.892047% | 0.013516 | -0.000221 | 0.005829 | 0.008059 | 0.003267 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $20.70 / 35 | $20.95 / 110 | 0 | 5 | 46.268508% | -0.986484 | 0.000880 | 0.005829 | 0.008059 | -0.527822 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $19.75 / 16 | $19.95 / 83 | 0 | 16 | 45.402377% | -0.983272 | 0.000808 | 0.007002 | 0.009680 | -0.514101 |
| SLV15Sep23C39.00 | CALL | 39.00 | $0.80 | $0.76 / 186 | $0.81 / 295 | 0 | 269 | 45.961888% | 0.020678 | -0.000319 | 0.008386 | 0.011594 | 0.004973 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $18.80 / 16 | $18.90 / 16 | 0 | 7 | 44.042704% | -0.979322 | 0.000728 | 0.008386 | 0.011594 | -0.500208 |
| SLV15Sep23C38.00 | CALL | 38.00 | $0.82 | $0.80 / 320 | $0.84 / 265 | 0 | 695 | 45.353041% | 0.025525 | -0.000381 | 0.010014 | 0.013844 | 0.006122 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $17.80 / 111 | $17.95 / 24 | 0 | 10 | 43.089996% | -0.974475 | 0.000639 | 0.010014 | 0.013844 | -0.486106 |
| SLV15Sep23C37.00 | CALL | 37.00 | $0.92 | $0.84 / 360 | $0.89 / 263 | 0 | 3,620 | 44.835263% | 0.031456 | -0.000454 | 0.011915 | 0.016473 | 0.007522 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $16.85 / 35 | $17.05 / 136 | 0 | 2 | 42.937421% | -0.968544 | 0.000539 | 0.011915 | 0.016473 | -0.471753 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.02 | $0.89 / 168 | $0.94 / 177 | 0 | 264 | 44.314581% | 0.038692 | -0.000539 | 0.014123 | 0.019524 | 0.009223 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $15.90 / 10 | $16.00 / 16 | 0 | 1 | 41.444849% | -0.961308 | 0.000428 | 0.014123 | 0.019524 | -0.457099 |
| SLV15Sep23C35.00 | CALL | 35.00 | $1.03 | $0.94 / 295 | $0.99 / 241 | 0 | 1,776 | 43.706032% | 0.047491 | -0.000637 | 0.016666 | 0.023040 | 0.011282 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.09 | $14.95 / 10 | $15.05 / 11 | 0 | 2 | 40.726334% | -0.952509 | 0.000303 | 0.016666 | 0.023040 | -0.442087 |
| SLV15Sep23C34.00 | CALL | 34.00 | $0.88 | $0.99 / 870 | $1.05 / 532 | 0 | 5,189 | 43.077798% | 0.058149 | -0.000749 | 0.019571 | 0.027056 | 0.013762 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $13.95 / 246 | $14.10 / 16 | 0 | 0 | 39.524988% | -0.941851 | 0.000164 | 0.019571 | 0.027056 | -0.426653 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $13.05 / 35 | $13.20 / 48 | 0 | 0 | 39.400690% | -0.928997 | 0.000010 | 0.022857 | 0.031598 | -0.410726 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.14 | $1.12 / 1,315 | $1.18 / 101 | 0 | 5,783 | 41.782821% | 0.086429 | -0.001019 | 0.026531 | 0.036677 | 0.020281 |
| SLV15Sep23P32.00 | PUT | 32.00 | $10.40 | $12.10 / 174 | $12.25 / 48 | 0 | 5,751 | 38.395103% | -0.913571 | -0.000160 | 0.026531 | 0.036677 | -0.394228 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.22 | $1.20 / 371 | $1.26 / 98 | 0 | 581 | 41.153053% | 0.104839 | -0.001177 | 0.030584 | 0.042281 | 0.024481 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $11.20 / 7 | $11.30 / 10 | 0 | 4 | 37.641046% | -0.895161 | -0.000344 | 0.030584 | 0.042281 | -0.377074 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.55 | $10.25 / 493 | $10.40 / 20 | 0 | 23,853 | 36.746813% | -0.873327 | -0.000543 | 0.034985 | 0.048365 | -0.359180 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $9.40 / 7 | $9.50 / 16 | 0 | 0 | 36.362182% | -0.847617 | -0.000755 | 0.039673 | 0.054847 | -0.340464 |
| SLV15Sep23P28.00 | PUT | 28.00 | $7.20 | $8.45 / 603 | $8.60 / 16 | 0 | 21 | 35.147253% | -0.817586 | -0.000975 | 0.044553 | 0.061593 | -0.320852 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $7.65 / 10 | $7.75 / 13 | 0 | 235 | 34.974174% | -0.782825 | -0.001199 | 0.049487 | 0.068414 | -0.300287 |
| SLV15Sep23C26.00 | CALL | 26.00 | $1.89 | $1.79 / 457 | $1.85 / 201 | 0 | 802 | 37.835625% | 0.256993 | -0.002119 | 0.054289 | 0.075052 | 0.058046 |
| SLV15Sep23P26.00 | PUT | 26.00 | $7.80 | $6.80 / 16 | $6.90 / 16 | 0 | 222 | 34.235680% | -0.743007 | -0.001421 | 0.054289 | 0.075052 | -0.278742 |
| SLV15Sep23P25.00 | PUT | 25.00 | $6.90 | $6.00 / 10 | $6.10 / 12 | 0 | 272 | 33.794826% | -0.697928 | -0.001631 | 0.058726 | 0.081187 | -0.256230 |
| SLV15Sep23C25.00 | CALL | 25.00 | $2.07 | $1.98 / 16 | $2.04 / 202 | 0 | 15,767 | 37.330629% | 0.302072 | -0.002302 | 0.058726 | 0.081187 | 0.067605 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.81 | $5.20 / 43 | $5.30 / 16 | 0 | 1,129 | 33.023426% | -0.647574 | -0.001819 | 0.062524 | 0.086437 | -0.232821 |
| SLV15Sep23P23.00 | PUT | 23.00 | $5.19 | $4.50 / 91 | $4.60 / 1,579 | 0 | 2,274 | 32.978637% | -0.592182 | -0.001974 | 0.065373 | 0.090375 | -0.208656 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.59 | $2.44 / 37 | $2.50 / 91 | 0 | 8,775 | 36.246112% | 0.407818 | -0.002592 | 0.065373 | 0.090375 | 0.089272 |
| SLV15Sep23P22.00 | PUT | 22.00 | $3.82 | $3.80 / 900 | $3.90 / 991 | 0 | 460 | 32.499528% | -0.532307 | -0.002084 | 0.066954 | 0.092561 | -0.183966 |
| SLV15Sep23P21.00 | PUT | 21.00 | $3.46 | $3.15 / 1,651 | $3.25 / 736 | 0 | 5,324 | 32.075505% | -0.468875 | -0.002136 | 0.066969 | 0.092583 | -0.159076 |
| SLV15Sep23P19.00 | PUT | 19.00 | $2.16 | $2.09 / 102 | $2.14 / 34 | 0 | 3,800 | 31.879686% | -0.337048 | -0.002035 | 0.061489 | 0.085007 | -0.110498 |
| SLV15Sep23C18.00 | CALL | 18.00 | $4.60 | $4.45 / 53 | $4.55 / 16 | 0 | 364 | 35.398804% | 0.727584 | -0.002360 | 0.055922 | 0.077310 | 0.145249 |
| SLV15Sep23P17.00 | PUT | 17.00 | $1.36 | $1.27 / 16 | $1.32 / 130 | 0 | 1,093 | 32.178046% | -0.211540 | -0.001655 | 0.048736 | 0.067376 | -0.067260 |
| SLV15Sep23P16.00 | PUT | 16.00 | $1.07 | $0.96 / 175 | $1.01 / 23 | 0 | 1,210 | 32.560951% | -0.156604 | -0.001385 | 0.040396 | 0.055846 | -0.049103 |
| SLV15Sep23C16.00 | CALL | 16.00 | $5.20 | $5.70 / 20 | $5.90 / 203 | 0 | 443 | 36.946297% | 0.843396 | -0.001815 | 0.040396 | 0.055846 | 0.158151 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.84 | $0.72 / 130 | $0.76 / 13 | 0 | 605 | 33.188031% | -0.109474 | -0.001091 | 0.031553 | 0.043620 | -0.033879 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.44 | $0.52 / 241 | $0.57 / 241 | 0 | 1,917 | 33.942044% | -0.071407 | -0.000800 | 0.022956 | 0.031737 | -0.021829 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.21 | $7.20 / 21 | $7.40 / 224 | 0 | 114 | 39.125876% | 0.928593 | -0.001176 | 0.022956 | 0.031737 | 0.159518 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.32 | $0.38 / 16 | $0.42 / 573 | 0 | 777 | 35.011999% | -0.042812 | -0.000538 | 0.015331 | 0.021195 | -0.012939 |
| SLV15Sep23C13.00 | CALL | 13.00 | $7.00 | $7.95 / 367 | $8.20 / 132 | 0 | 61 | 39.631687% | 0.957188 | -0.000887 | 0.015331 | 0.021195 | 0.155455 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.23 | $0.26 / 444 | $0.30 / 588 | 0 | 82 | 35.940711% | -0.023141 | -0.000325 | 0.009222 | 0.012750 | -0.006919 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $8.85 / 16 | $9.05 / 82 | 0 | 35 | 41.818021% | 0.976859 | -0.000647 | 0.009222 | 0.012750 | 0.148521 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.15 | $0.17 / 317 | $0.22 / 316 | 0 | 28 | 37.197759% | -0.010995 | -0.000173 | 0.004875 | 0.006739 | -0.003255 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.35 | $9.75 / 16 | $9.90 / 36 | 0 | 74 | 43.562499% | 0.989005 | -0.000468 | 0.004875 | 0.006739 | 0.139232 |
| SLV15Sep23C10.00 | CALL | 10.00 | $10.50 | $10.65 / 16 | $10.80 / 83 | 0 | 72 | 45.606243% | 0.995560 | -0.000346 | 0.002190 | 0.003028 | 0.128232 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.11 / 645 | $0.15 / 387 | 0 | 303 | 38.466929% | -0.004440 | -0.000078 | 0.002190 | 0.003028 | -0.001302 |