SLV Option Chain
End of day data from May 26, 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 |
| SLV15Sep23C30.00 | CALL | 30.00 | $1.32 | $1.27 / 14 | $1.32 / 15 | 1,000 | 34,965 | 40.217753% | 0.124517 | -0.001328 | 0.034860 | 0.047727 | 0.028898 |
| SLV15Sep23P30.00 | PUT | 30.00 | $9.55 | $10.25 / 52 | $10.45 / 48 | 0 | 23,853 | 37.290634% | -0.875483 | -0.000482 | 0.034860 | 0.047727 | -0.358648 |
| SLV15Sep23C25.00 | CALL | 25.00 | $1.99 | $1.95 / 10 | $2.00 / 21 | 4 | 15,767 | 36.959943% | 0.300218 | -0.002289 | 0.059059 | 0.080858 | 0.067148 |
| SLV15Sep23C22.00 | CALL | 22.00 | $2.71 | $2.68 / 1,051 | $2.76 / 148 | 3 | 9,983 | 35.368666% | 0.467003 | -0.002669 | 0.067510 | 0.092428 | 0.100802 |
| SLV15Sep23C23.00 | CALL | 23.00 | $2.59 | $2.38 / 1,217 | $2.47 / 777 | 0 | 8,775 | 35.773414% | 0.406660 | -0.002584 | 0.065879 | 0.090196 | 0.088967 |
| SLV15Sep23P18.00 | PUT | 18.00 | $1.67 | $1.61 / 20 | $1.67 / 888 | 0 | 6,663 | 31.643900% | -0.271124 | -0.001851 | 0.056261 | 0.077028 | -0.087120 |
| SLV15Sep23C47.00 | CALL | 47.00 | $0.55 | $0.51 / 577 | $0.56 / 1,108 | 0 | 5,803 | 49.260206% | 0.003453 | -0.000066 | 0.001763 | 0.002414 | 0.000843 |
| SLV15Sep23C32.00 | CALL | 32.00 | $1.14 | $1.09 / 1,514 | $1.16 / 1,537 | 0 | 5,783 | 41.469030% | 0.084515 | -0.000998 | 0.026310 | 0.036021 | 0.019815 |
| SLV15Sep23P32.00 | PUT | 32.00 | $10.40 | $12.10 / 56 | $12.25 / 20 | 0 | 5,751 | 38.635469% | -0.915485 | -0.000096 | 0.026310 | 0.036021 | -0.393568 |
| SLV15Sep23P21.00 | PUT | 21.00 | $3.46 | $3.15 / 10 | $3.25 / 1,912 | 0 | 5,324 | 32.168687% | -0.469047 | -0.002104 | 0.067538 | 0.092467 | -0.158439 |
| SLV15Sep23C34.00 | CALL | 34.00 | $0.88 | $0.97 / 16 | $1.02 / 17 | 0 | 5,189 | 42.743166% | 0.056545 | -0.000730 | 0.019307 | 0.026433 | 0.013370 |
| SLV15Sep23P20.00 | PUT | 20.00 | $2.57 | $2.57 / 16 | $2.63 / 158 | 1 | 4,449 | 31.724256% | -0.402852 | -0.002093 | 0.065723 | 0.089982 | -0.133708 |
| SLV15Sep23C21.00 | CALL | 21.00 | $3.10 | $3.00 / 2,216 | $3.10 / 154 | 0 | 3,876 | 34.890470% | 0.530953 | -0.002696 | 0.067538 | 0.092467 | 0.112844 |
| SLV15Sep23P19.00 | PUT | 19.00 | $2.16 | $2.05 / 157 | $2.12 / 1,176 | 0 | 3,800 | 31.608404% | -0.336181 | -0.002008 | 0.061947 | 0.084812 | -0.109737 |
| SLV15Sep23C37.00 | CALL | 37.00 | $0.87 | $0.82 / 13 | $0.87 / 535 | 6 | 3,620 | 44.547722% | 0.030318 | -0.000439 | 0.011655 | 0.015957 | 0.007243 |
| SLV15Sep23C29.00 | CALL | 29.00 | $1.45 | $1.37 / 16 | $1.42 / 325 | 0 | 3,021 | 39.550853% | 0.150158 | -0.001513 | 0.039619 | 0.054243 | 0.034645 |
| SLV15Sep23C45.00 | CALL | 45.00 | $0.64 | $0.56 / 13 | $0.60 / 497 | 0 | 2,991 | 48.421140% | 0.005365 | -0.000098 | 0.002614 | 0.003579 | 0.001306 |
| SLV15Sep23C40.00 | CALL | 40.00 | $0.73 | $0.69 / 2,077 | $0.75 / 475 | 0 | 2,859 | 46.011320% | 0.015973 | -0.000255 | 0.006787 | 0.009292 | 0.003848 |
| SLV15Sep23C20.00 | CALL | 20.00 | $3.43 | $3.40 / 30 | $3.50 / 10 | 10 | 2,488 | 34.669392% | 0.597148 | -0.002656 | 0.065723 | 0.089982 | 0.124657 |
| SLV15Sep23P23.00 | PUT | 23.00 | $5.19 | $4.45 / 1,946 | $4.60 / 1,858 | 0 | 2,274 | 32.818505% | -0.593340 | -0.001936 | 0.065879 | 0.090196 | -0.208153 |
| SLV15Sep23C24.00 | CALL | 24.00 | $2.19 | $2.14 / 80 | $2.21 / 14 | 2 | 2,162 | 36.265912% | 0.350876 | -0.002453 | 0.062952 | 0.086188 | 0.077671 |
| SLV15Sep23C49.00 | CALL | 49.00 | $0.53 | $0.47 / 395 | $0.51 / 340 | 0 | 2,020 | 49.929579% | 0.002220 | -0.000044 | 0.001183 | 0.001620 | 0.000544 |
| SLV15Sep23P14.00 | PUT | 14.00 | $0.44 | $0.50 / 431 | $0.54 / 210 | 0 | 1,917 | 33.455826% | -0.069927 | -0.000780 | 0.022781 | 0.031189 | -0.021291 |
| SLV15Sep23C35.00 | CALL | 35.00 | $0.93 | $0.92 / 13 | $0.97 / 381 | 1 | 1,776 | 43.436144% | 0.046047 | -0.000619 | 0.016396 | 0.022447 | 0.010929 |
| SLV15Sep23C27.00 | CALL | 27.00 | $1.69 | $1.59 / 137 | $1.67 / 1,219 | 0 | 1,465 | 38.083464% | 0.214982 | -0.001907 | 0.049612 | 0.067925 | 0.048922 |
| SLV15Sep23P16.00 | PUT | 16.00 | $1.07 | $0.93 / 170 | $0.98 / 10 | 0 | 1,210 | 32.157220% | -0.154882 | -0.001362 | 0.040442 | 0.055369 | -0.048360 |
| SLV15Sep23P24.00 | PUT | 24.00 | $3.81 | $5.20 / 16 | $5.35 / 216 | 0 | 1,129 | 33.420045% | -0.649124 | -0.001777 | 0.062952 | 0.086188 | -0.232366 |
| SLV15Sep23P17.00 | PUT | 17.00 | $1.36 | $1.24 / 20 | $1.29 / 240 | 0 | 1,093 | 31.837191% | -0.209952 | -0.001630 | 0.048931 | 0.066992 | -0.066473 |
| SLV15Sep23C28.00 | CALL | 28.00 | $1.56 | $1.46 / 210 | $1.54 / 1,236 | 0 | 844 | 38.767536% | 0.180173 | -0.001708 | 0.044583 | 0.061039 | 0.041300 |
| SLV15Sep23C26.00 | CALL | 26.00 | $1.89 | $1.74 / 136 | $1.82 / 322 | 0 | 802 | 37.400442% | 0.254926 | -0.002103 | 0.054517 | 0.074640 | 0.057542 |
| SLV15Sep23P13.00 | PUT | 13.00 | $0.32 | $0.36 / 19 | $0.40 / 1,491 | 0 | 777 | 34.534020% | -0.041639 | -0.000521 | 0.015117 | 0.020697 | -0.012535 |
| SLV15Sep23C38.00 | CALL | 38.00 | $0.82 | $0.78 / 12 | $0.83 / 1,261 | 0 | 695 | 45.139276% | 0.024526 | -0.000367 | 0.009766 | 0.013371 | 0.005877 |
| SLV15Sep23P15.00 | PUT | 15.00 | $0.84 | $0.69 / 568 | $0.74 / 44 | 0 | 605 | 32.795707% | -0.107794 | -0.001069 | 0.031467 | 0.043082 | -0.033222 |
| SLV15Sep23C31.00 | CALL | 31.00 | $1.22 | $1.18 / 33 | $1.23 / 151 | 0 | 581 | 40.848527% | 0.102790 | -0.001155 | 0.030404 | 0.041626 | 0.023984 |
| SLV15Sep23C17.00 | CALL | 17.00 | $5.05 | $5.00 / 16 | $5.20 / 394 | 1 | 506 | 35.794105% | 0.790048 | -0.002109 | 0.048931 | 0.066992 | 0.153137 |
| SLV15Sep23P22.00 | PUT | 22.00 | $3.82 | $3.75 / 1,111 | $3.90 / 1,123 | 0 | 460 | 32.331485% | -0.532997 | -0.002049 | 0.067510 | 0.092428 | -0.183399 |
| SLV15Sep23C16.00 | CALL | 16.00 | $5.20 | $5.65 / 76 | $5.75 / 10 | 0 | 443 | 35.443291% | 0.845118 | -0.001813 | 0.040442 | 0.055369 | 0.158331 |
| SLV15Sep23C33.00 | CALL | 33.00 | $1.08 | $1.02 / 1,010 | $1.09 / 402 | 0 | 407 | 42.094934% | 0.069240 | -0.000856 | 0.022608 | 0.030953 | 0.016306 |
| SLV15Sep23C48.00 | CALL | 48.00 | $0.56 | $0.49 / 337 | $0.53 / 334 | 0 | 392 | 49.560395% | 0.002769 | -0.000054 | 0.001445 | 0.001978 | 0.000677 |
| SLV15Sep23C46.00 | CALL | 46.00 | $0.63 | $0.53 / 546 | $0.58 / 580 | 0 | 372 | 48.810314% | 0.004305 | -0.000080 | 0.002148 | 0.002941 | 0.001050 |
| SLV15Sep23C18.00 | CALL | 18.00 | $4.60 | $4.40 / 7 | $4.50 / 16 | 0 | 364 | 34.780660% | 0.728876 | -0.002358 | 0.056261 | 0.077028 | 0.145408 |
| SLV15Sep23C19.00 | CALL | 19.00 | $3.91 | $3.85 / 302 | $4.00 / 16 | 0 | 319 | 34.734224% | 0.663819 | -0.002543 | 0.061947 | 0.084812 | 0.135710 |
| SLV15Sep23P10.00 | PUT | 10.00 | $0.08 | $0.11 / 584 | $0.14 / 588 | 0 | 303 | 38.220750% | -0.004182 | -0.000073 | 0.002093 | 0.002866 | -0.001222 |
| SLV15Sep23P25.00 | PUT | 25.00 | $6.90 | $6.00 / 30 | $6.10 / 48 | 0 | 272 | 33.927297% | -0.699782 | -0.001584 | 0.059059 | 0.080858 | -0.255807 |
| SLV15Sep23C39.00 | CALL | 39.00 | $0.80 | $0.74 / 13 | $0.79 / 991 | 0 | 269 | 45.653265% | 0.019808 | -0.000306 | 0.008154 | 0.011164 | 0.004759 |
| SLV15Sep23C36.00 | CALL | 36.00 | $1.02 | $0.87 / 15 | $0.92 / 619 | 0 | 264 | 44.036277% | 0.037405 | -0.000522 | 0.013854 | 0.018968 | 0.008908 |
| SLV15Sep23C15.00 | CALL | 15.00 | $6.45 | $6.35 / 314 | $6.50 / 16 | 73 | 252 | 36.204015% | 0.892206 | -0.001492 | 0.031467 | 0.043082 | 0.160551 |
| SLV15Sep23P27.00 | PUT | 27.00 | $5.85 | $7.60 / 36 | $7.80 / 117 | 0 | 235 | 35.132519% | -0.785018 | -0.001146 | 0.049612 | 0.067925 | -0.299870 |
| SLV15Sep23P26.00 | PUT | 26.00 | $7.80 | $6.70 / 292 | $6.95 / 49 | 0 | 222 | 34.088615% | -0.745074 | -0.001370 | 0.054517 | 0.074640 | -0.278332 |
| SLV15Sep23C44.00 | CALL | 44.00 | $0.65 | $0.58 / 257 | $0.63 / 583 | 0 | 217 | 47.984203% | 0.006683 | -0.000119 | 0.003176 | 0.004349 | 0.001624 |
| SLV15Sep23C42.00 | CALL | 42.00 | $0.72 | $0.64 / 23 | $0.68 / 16 | 0 | 166 | 47.060140% | 0.010351 | -0.000175 | 0.004664 | 0.006385 | 0.002505 |
| SLV15Sep23C14.00 | CALL | 14.00 | $9.21 | $7.15 / 49 | $7.35 / 55 | 0 | 114 | 38.147105% | 0.930073 | -0.001175 | 0.022781 | 0.031189 | 0.159564 |
| SLV15Sep23P12.00 | PUT | 12.00 | $0.23 | $0.24 / 1,183 | $0.28 / 245 | 0 | 82 | 35.309346% | -0.022317 | -0.000313 | 0.009020 | 0.012350 | -0.006647 |
| SLV15Sep23C11.00 | CALL | 11.00 | $11.35 | $9.70 / 9 | $9.85 / 9 | 0 | 74 | 41.839896% | 0.989507 | -0.000475 | 0.004720 | 0.006462 | 0.139006 |
| SLV15Sep23C10.00 | CALL | 10.00 | $10.50 | $10.60 / 8 | $10.75 / 8 | 0 | 72 | 43.445223% | 0.995818 | -0.000355 | 0.002093 | 0.002866 | 0.127960 |
| SLV15Sep23C13.00 | CALL | 13.00 | $7.00 | $7.95 / 5 | $8.15 / 157 | 0 | 61 | 39.043328% | 0.958361 | -0.000888 | 0.015117 | 0.020697 | 0.155402 |
| SLV15Sep23P45.00 | PUT | 45.00 | $25.76 | $24.60 / 125 | $24.90 / 164 | 0 | 52 | 50.306137% | -0.994635 | 0.001171 | 0.002614 | 0.003579 | -0.580014 |
| SLV15Sep23P44.00 | PUT | 44.00 | $21.75 | $23.65 / 58 | $23.90 / 175 | 0 | 51 | 49.568142% | -0.993317 | 0.001121 | 0.003176 | 0.004349 | -0.566778 |
| SLV15Sep23C12.00 | CALL | 12.00 | $10.91 | $8.80 / 58 | $9.00 / 127 | 0 | 35 | 40.421357% | 0.977683 | -0.000651 | 0.009020 | 0.012350 | 0.148371 |
| SLV15Sep23C41.00 | CALL | 41.00 | $0.70 | $0.67 / 13 | $0.72 / 862 | 0 | 28 | 46.655795% | 0.012865 | -0.000211 | 0.005633 | 0.007713 | 0.003107 |
| SLV15Sep23P11.00 | PUT | 11.00 | $0.15 | $0.16 / 1,079 | $0.21 / 1,147 | 0 | 28 | 36.807155% | -0.010493 | -0.000164 | 0.004720 | 0.006462 | -0.003095 |
| SLV15Sep23P47.00 | PUT | 47.00 | $29.45 | $26.60 / 125 | $26.90 / 155 | 0 | 26 | 52.655876% | -0.996547 | 0.001259 | 0.001763 | 0.002414 | -0.606313 |
| SLV15Sep23P28.00 | PUT | 28.00 | $7.20 | $8.45 / 56 | $8.65 / 48 | 0 | 21 | 35.637588% | -0.819827 | -0.000918 | 0.044583 | 0.061039 | -0.320411 |
| SLV15Sep23C43.00 | CALL | 43.00 | $0.70 | $0.61 / 395 | $0.66 / 545 | 0 | 17 | 47.597884% | 0.008320 | -0.000144 | 0.003853 | 0.005275 | 0.002018 |
| SLV15Sep23P40.00 | PUT | 40.00 | $18.59 | $19.75 / 10 | $19.90 / 20 | 0 | 16 | 45.341279% | -0.984027 | 0.000873 | 0.006787 | 0.009292 | -0.512881 |
| SLV15Sep23P38.00 | PUT | 38.00 | $15.90 | $17.85 / 5 | $17.95 / 23 | 0 | 10 | 43.881618% | -0.975474 | 0.000704 | 0.009766 | 0.013371 | -0.485016 |
| SLV15Sep23P43.00 | PUT | 43.00 | $20.55 | $22.65 / 125 | $22.95 / 166 | 0 | 8 | 48.791944% | -0.991680 | 0.001068 | 0.003853 | 0.005275 | -0.553466 |
| SLV15Sep23P39.00 | PUT | 39.00 | | $18.80 / 10 | $18.90 / 23 | 0 | 7 | 44.417906% | -0.980192 | 0.000793 | 0.008154 | 0.011164 | -0.499052 |
| SLV15Sep23P49.00 | PUT | 49.00 | $25.75 | $28.55 / 186 | $28.85 / 173 | 0 | 6 | 53.947020% | -0.997780 | 0.001337 | 0.001183 | 0.001620 | -0.632449 |
| SLV15Sep23P41.00 | PUT | 41.00 | | $20.70 / 146 | $21.00 / 178 | 0 | 5 | 47.128856% | -0.987135 | 0.000945 | 0.005633 | 0.007713 | -0.526541 |
| SLV15Sep23P42.00 | PUT | 42.00 | | $21.65 / 165 | $21.95 / 166 | 0 | 4 | 47.521298% | -0.989649 | 0.001009 | 0.004664 | 0.006385 | -0.540061 |
| SLV15Sep23P31.00 | PUT | 31.00 | | $11.15 / 283 | $11.35 / 48 | 0 | 4 | 37.859434% | -0.897210 | -0.000282 | 0.030404 | 0.041626 | -0.376482 |
| SLV15Sep23P37.00 | PUT | 37.00 | | $16.80 / 197 | $17.00 / 20 | 0 | 2 | 42.424836% | -0.969682 | 0.000604 | 0.011655 | 0.015957 | -0.470731 |
| SLV15Sep23P35.00 | PUT | 35.00 | $13.09 | $14.90 / 180 | $15.10 / 20 | 0 | 2 | 41.023053% | -0.953953 | 0.000368 | 0.016396 | 0.022447 | -0.441209 |
| SLV15Sep23P48.00 | PUT | 48.00 | $25.65 | $27.60 / 57 | $27.85 / 172 | 0 | 1 | 53.317510% | -0.997231 | 0.001299 | 0.001445 | 0.001978 | -0.619398 |
| SLV15Sep23P36.00 | PUT | 36.00 | | $15.85 / 157 | $16.05 / 20 | 0 | 1 | 41.763666% | -0.962595 | 0.000493 | 0.013854 | 0.018968 | -0.456148 |
| SLV15Sep23P46.00 | PUT | 46.00 | | $25.60 / 151 | $25.90 / 165 | 0 | 0 | 51.493407% | -0.995695 | 0.001216 | 0.002148 | 0.002941 | -0.593189 |
| SLV15Sep23P34.00 | PUT | 34.00 | | $13.95 / 164 | $14.15 / 20 | 0 | 0 | 40.197206% | -0.943455 | 0.000229 | 0.019307 | 0.026433 | -0.425849 |
| SLV15Sep23P33.00 | PUT | 33.00 | | $13.05 / 10 | $13.20 / 22 | 0 | 0 | 39.658161% | -0.930760 | 0.000074 | 0.022608 | 0.030953 | -0.409996 |
| SLV15Sep23P29.00 | PUT | 29.00 | | $9.35 / 105 | $9.55 / 39 | 0 | 0 | 36.551068% | -0.849842 | -0.000695 | 0.039619 | 0.054243 | -0.339984 |