SLV Option Chain
End of day data from May 30, 2023 for SLV options expiring on January 19, 2024.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV19Jan24C25.00 | CALL | 25.00 | $1.06 | $1.05 / 75 | $1.06 / 549 | 1,328 | 40,424 | 30.432635% | 0.310788 | -0.004214 | 0.078049 | 0.060348 | 0.037388 |
| SLV19Jan24C20.00 | CALL | 20.00 | $2.91 | $2.90 / 36 | $2.93 / 200 | 1,165 | 61,216 | 27.390823% | 0.711057 | -0.005011 | 0.075515 | 0.058389 | 0.079064 |
| SLV19Jan24C30.00 | CALL | 30.00 | $0.47 | $0.48 / 2 | $0.49 / 2,141 | 374 | 60,299 | 35.275473% | 0.088251 | -0.001780 | 0.035366 | 0.027345 | 0.011007 |
| SLV19Jan24C32.00 | CALL | 32.00 | $0.37 | $0.37 / 3 | $0.38 / 2,180 | 266 | 40,972 | 37.023106% | 0.048930 | -0.001110 | 0.022401 | 0.017321 | 0.006159 |
| SLV19Jan24C28.00 | CALL | 28.00 | $0.63 | $0.64 / 1 | $0.65 / 1,954 | 175 | 63,700 | 33.405630% | 0.152226 | -0.002675 | 0.052032 | 0.040232 | 0.018768 |
| SLV19Jan24C21.00 | CALL | 21.00 | $2.35 | $2.35 / 27 | $2.38 / 250 | 160 | 161,044 | 27.631429% | 0.628118 | -0.005195 | 0.083575 | 0.064621 | 0.071369 |
| SLV19Jan24C24.00 | CALL | 24.00 | $1.29 | $1.27 / 1 | $1.29 / 1,655 | 130 | 20,232 | 29.628546% | 0.381511 | -0.004658 | 0.084243 | 0.065138 | 0.045396 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.07 | $0.07 / 3,321 | $0.08 / 2,970 | 114 | 31,744 | 47.299005% | 0.000126 | -0.000005 | 0.000109 | 0.000084 | 0.000016 |
| SLV19Jan24C40.00 | CALL | 40.00 | $0.17 | $0.15 / 2,565 | $0.16 / 1,421 | 102 | 41,397 | 42.457742% | 0.003411 | -0.000108 | 0.002269 | 0.001755 | 0.000439 |
| SLV19Jan24C23.00 | CALL | 23.00 | $1.57 | $1.55 / 191 | $1.57 / 1,015 | 102 | 46,618 | 28.811296% | 0.459683 | -0.004997 | 0.087710 | 0.067819 | 0.053999 |
| SLV19Jan24C22.00 | CALL | 22.00 | $1.91 | $1.91 / 62 | $1.93 / 642 | 69 | 43,259 | 28.175145% | 0.542984 | -0.005186 | 0.087649 | 0.067771 | 0.062822 |
| SLV19Jan24P24.00 | PUT | 24.00 | $3.40 | $3.35 / 324 | $3.40 / 250 | 50 | 6,187 | 32.147993% | -0.618489 | -0.001404 | 0.084243 | 0.065138 | -0.104119 |
| SLV19Jan24P23.00 | PUT | 23.00 | $2.67 | $2.64 / 209 | $2.65 / 1 | 50 | 11,491 | 30.652584% | -0.540317 | -0.001878 | 0.087710 | 0.067819 | -0.089286 |
| SLV19Jan24C38.00 | CALL | 38.00 | $0.20 | $0.18 / 2,998 | $0.20 / 2,685 | 48 | 100,912 | 41.288674% | 0.006869 | -0.000204 | 0.004235 | 0.003275 | 0.000881 |
| SLV19Jan24C36.00 | CALL | 36.00 | $0.23 | $0.23 / 1,280 | $0.24 / 2,903 | 44 | 105,637 | 39.994017% | 0.013567 | -0.000372 | 0.007675 | 0.005935 | 0.001730 |
| SLV19Jan24C43.00 | CALL | 43.00 | $0.13 | $0.12 / 77 | $0.13 / 2,690 | 30 | 2,657 | 44.590708% | 0.001161 | -0.000040 | 0.000853 | 0.000659 | 0.000150 |
| SLV19Jan24P21.00 | PUT | 21.00 | $1.45 | $1.46 / 232 | $1.48 / 1,274 | 26 | 130,095 | 28.870824% | -0.371882 | -0.002347 | 0.083575 | 0.064621 | -0.059456 |
| SLV19Jan24C26.00 | CALL | 26.00 | $0.89 | $0.88 / 1 | $0.89 / 972 | 24 | 20,719 | 31.402382% | 0.248826 | -0.003710 | 0.070049 | 0.054163 | 0.030216 |
| SLV19Jan24P31.00 | PUT | 31.00 | $9.75 | $9.65 / 36 | $9.75 / 10 | 23 | 318 | 48.259260% | -0.933955 | 0.002787 | 0.028368 | 0.021935 | -0.184846 |
| SLV19Jan24C27.00 | CALL | 27.00 | $0.75 | $0.74 / 272 | $0.75 / 484 | 17 | 20,214 | 32.287897% | 0.196057 | -0.003186 | 0.061128 | 0.047265 | 0.024002 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.85 | $6.85 / 13 | $6.90 / 10 | 15 | 5,437 | 29.643491% | 0.971951 | -0.002562 | 0.014219 | 0.010994 | 0.089263 |
| SLV19Jan24P20.00 | PUT | 20.00 | $1.03 | $1.02 / 969 | $1.04 / 1,769 | 12 | 32,373 | 28.377029% | -0.288943 | -0.002299 | 0.075515 | 0.058389 | -0.045531 |
| SLV19Jan24P25.00 | PUT | 25.00 | $4.14 | $4.15 / 200 | $4.20 / 254 | 10 | 2,112 | 33.961279% | -0.689212 | -0.000824 | 0.078049 | 0.060348 | -0.118357 |
| SLV19Jan24C33.00 | CALL | 33.00 | $0.33 | $0.33 / 1 | $0.34 / 2,638 | 8 | 2,706 | 37.919972% | 0.035920 | -0.000859 | 0.017443 | 0.013487 | 0.004539 |
| SLV19Jan24C29.00 | CALL | 29.00 | $0.55 | $0.54 / 1,291 | $0.55 / 1 | 7 | 5,521 | 34.093267% | 0.116617 | -0.002202 | 0.043321 | 0.033497 | 0.014467 |
| SLV19Jan24P18.00 | PUT | 18.00 | $0.46 | $0.46 / 336 | $0.47 / 1,714 | 7 | 6,765 | 28.674103% | -0.146333 | -0.001719 | 0.050679 | 0.039185 | -0.022485 |
| SLV19Jan24C8.00 | CALL | 8.00 | $13.55 | $13.40 / 86 | $13.70 / 151 | 5 | 167 | 0.000000% | 0.999999 | -0.001085 | 0.000001 | 0.000000 | 0.049838 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.34 | $4.25 / 207 | $4.35 / 100 | 3 | 13,043 | 27.628225% | 0.853667 | -0.004159 | 0.050679 | 0.039185 | 0.089651 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.13 | $0.12 / 2,330 | $0.13 / 3,487 | 3 | 4,260 | 31.521389% | -0.028049 | -0.000528 | 0.014219 | 0.010994 | -0.004184 |
| SLV19Jan24P26.00 | PUT | 26.00 | $5.05 | $5.00 / 10 | $5.05 / 200 | 2 | 1,739 | 35.973202% | -0.751174 | -0.000184 | 0.070049 | 0.054163 | -0.131758 |
| SLV19Jan24C31.00 | CALL | 31.00 | $0.42 | $0.41 / 1,373 | $0.42 / 1 | 1 | 16,117 | 35.909897% | 0.066045 | -0.001416 | 0.028368 | 0.021935 | 0.008277 |
| SLV19Jan24P28.00 | PUT | 28.00 | $6.85 | $6.80 / 100 | $6.85 / 100 | 1 | 1,029 | 40.413106% | -0.847774 | 0.001121 | 0.052032 | 0.040232 | -0.155666 |
| SLV19Jan24P22.00 | PUT | 22.00 | $2.02 | $2.00 / 769 | $2.02 / 777 | 1 | 11,877 | 29.619047% | -0.457016 | -0.002203 | 0.087649 | 0.067771 | -0.074233 |
| SLV19Jan24P17.00 | PUT | 17.00 | $0.31 | $0.30 / 1 | $0.31 / 3,164 | 1 | 17,346 | 29.403403% | -0.093205 | -0.001296 | 0.036829 | 0.028477 | -0.014166 |
| SLV19Jan24C7.00 | CALL | 7.00 | $14.50 | $14.35 / 40 | $14.65 / 7 | 1 | 4 | 0.000000% | 1.000000 | -0.000949 | 0.000001 | 0.000000 | 0.043608 |
| SLV19Jan24P49.00 | PUT | 49.00 | $27.18 | $27.60 / 46 | $27.90 / 61 | 0 | 0 | 92.831576% | -0.999874 | 0.006639 | 0.000109 | 0.000084 | -0.305243 |
| SLV19Jan24P48.00 | PUT | 48.00 | $30.70 | $26.60 / 37 | $26.95 / 28 | 0 | 0 | 91.330939% | -0.999817 | 0.006501 | 0.000154 | 0.000119 | -0.299006 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.09 | $0.08 / 559 | $0.09 / 2,798 | 0 | 3,808 | 47.199309% | 0.000183 | -0.000007 | 0.000154 | 0.000119 | 0.000024 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $25.60 / 60 | $25.95 / 40 | 0 | 0 | 89.324249% | -0.999734 | 0.006363 | 0.000218 | 0.000169 | -0.292765 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.09 | $0.08 / 3,117 | $0.09 / 1,500 | 0 | 5,563 | 46.185455% | 0.000266 | -0.000010 | 0.000218 | 0.000169 | 0.000035 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.05 | $24.60 / 46 | $24.95 / 40 | 0 | 0 | 87.276236% | -0.999615 | 0.006223 | 0.000308 | 0.000239 | -0.286520 |
| SLV19Jan24C46.00 | CALL | 46.00 | $0.11 | $0.09 / 2,884 | $0.10 / 3,370 | 0 | 1,219 | 45.933719% | 0.000385 | -0.000015 | 0.000308 | 0.000239 | 0.000050 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.11 | $0.10 / 542 | $0.11 / 3,116 | 0 | 3,584 | 45.579948% | 0.000558 | -0.000021 | 0.000434 | 0.000336 | 0.000072 |
| SLV19Jan24P45.00 | PUT | 45.00 | $25.41 | $23.60 / 37 | $23.90 / 21 | 0 | 0 | 84.718756% | -0.999442 | 0.006081 | 0.000434 | 0.000336 | -0.280268 |
| SLV19Jan24C44.00 | CALL | 44.00 | $0.12 | $0.10 / 2,937 | $0.12 / 2,741 | 0 | 1,058 | 44.796278% | 0.000805 | -0.000029 | 0.000610 | 0.000472 | 0.000104 |
| SLV19Jan24P44.00 | PUT | 44.00 | $22.80 | $22.60 / 60 | $22.90 / 40 | 0 | 0 | 82.583528% | -0.999195 | 0.005937 | 0.000610 | 0.000472 | -0.274006 |
| SLV19Jan24P43.00 | PUT | 43.00 | $21.83 | $21.60 / 37 | $21.90 / 11 | 0 | 0 | 80.401414% | -0.998839 | 0.005790 | 0.000853 | 0.000659 | -0.267730 |
| SLV19Jan24P42.00 | PUT | 42.00 | $22.68 | $20.60 / 37 | $20.95 / 62 | 0 | 0 | 78.645284% | -0.998332 | 0.005639 | 0.001188 | 0.000918 | -0.261435 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.14 | $0.12 / 2,971 | $0.14 / 2,560 | 0 | 135,581 | 43.670209% | 0.001668 | -0.000056 | 0.001188 | 0.000918 | 0.000215 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $19.60 / 59 | $19.95 / 40 | 0 | 0 | 76.361690% | -0.997611 | 0.005481 | 0.001646 | 0.001273 | -0.255113 |
| SLV19Jan24C41.00 | CALL | 41.00 | $0.16 | $0.14 / 1,147 | $0.15 / 3,157 | 0 | 3,021 | 43.250517% | 0.002389 | -0.000078 | 0.001646 | 0.001273 | 0.000308 |
| SLV19Jan24P40.00 | PUT | 40.00 | $18.50 | $18.60 / 96 | $18.90 / 81 | 0 | 0 | 73.547931% | -0.996589 | 0.005315 | 0.002269 | 0.001755 | -0.248752 |
| SLV19Jan24C39.00 | CALL | 39.00 | $0.17 | $0.17 / 491 | $0.18 / 2,784 | 0 | 2,157 | 42.056348% | 0.004851 | -0.000149 | 0.003110 | 0.002405 | 0.000623 |
| SLV19Jan24P39.00 | PUT | 39.00 | $19.17 | $17.60 / 63 | $17.95 / 40 | 0 | 0 | 71.623158% | -0.995149 | 0.005139 | 0.003110 | 0.002405 | -0.242338 |
| SLV19Jan24P38.00 | PUT | 38.00 | $14.30 | $16.60 / 37 | $16.95 / 21 | 0 | 0 | 69.160424% | -0.993131 | 0.004949 | 0.004235 | 0.003275 | -0.235851 |
| SLV19Jan24P37.00 | PUT | 37.00 | $13.70 | $15.60 / 37 | $15.95 / 16 | 0 | 0 | 66.629299% | -0.990320 | 0.004741 | 0.005725 | 0.004426 | -0.229264 |
| SLV19Jan24C37.00 | CALL | 37.00 | $0.23 | $0.20 / 2,601 | $0.22 / 2,696 | 0 | 137,273 | 40.615455% | 0.009680 | -0.000276 | 0.005725 | 0.004426 | 0.001238 |
| SLV19Jan24P36.00 | PUT | 36.00 | $13.05 | $14.60 / 50 | $14.95 / 40 | 0 | 0 | 64.019449% | -0.986433 | 0.004509 | 0.007675 | 0.005935 | -0.222542 |
| SLV19Jan24P35.00 | PUT | 35.00 | $12.35 | $13.55 / 86 | $13.90 / 71 | 0 | 0 | 60.396944% | -0.981100 | 0.004249 | 0.010198 | 0.007885 | -0.215639 |
| SLV19Jan24C35.00 | CALL | 35.00 | $0.29 | $0.25 / 1,995 | $0.27 / 2,835 | 0 | 17,236 | 39.211216% | 0.018900 | -0.000497 | 0.010198 | 0.007885 | 0.002404 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.20 | $12.60 / 46 | $12.90 / 40 | 0 | 0 | 58.095908% | -0.973847 | 0.003954 | 0.013412 | 0.010371 | -0.208497 |
| SLV19Jan24C34.00 | CALL | 34.00 | $0.33 | $0.28 / 2,014 | $0.30 / 3,059 | 0 | 4,270 | 38.431976% | 0.026153 | -0.000657 | 0.013412 | 0.010371 | 0.003316 |
| SLV19Jan24P33.00 | PUT | 33.00 | $10.00 | $11.60 / 37 | $11.95 / 30 | 0 | 0 | 55.697285% | -0.964080 | 0.003616 | 0.017443 | 0.013487 | -0.201044 |
| SLV19Jan24P32.00 | PUT | 32.00 | $10.52 | $10.60 / 11 | $10.90 / 31 | 0 | 279 | 52.265905% | -0.951070 | 0.003229 | 0.022401 | 0.017321 | -0.193194 |
| SLV19Jan24P30.00 | PUT | 30.00 | $8.49 | $8.70 / 1 | $8.75 / 1 | 0 | 286 | 45.518333% | -0.911749 | 0.002288 | 0.035366 | 0.027345 | -0.175886 |
| SLV19Jan24P29.00 | PUT | 29.00 | $7.70 | $7.70 / 36 | $7.80 / 1 | 0 | 110 | 42.620502% | -0.883383 | 0.001730 | 0.043321 | 0.033497 | -0.166197 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.03 | $5.85 / 120 | $5.95 / 100 | 0 | 1,629 | 37.944753% | -0.803943 | 0.000475 | 0.061128 | 0.047265 | -0.144202 |
| SLV19Jan24P19.00 | PUT | 19.00 | $0.73 | $0.70 / 4 | $0.71 / 1,808 | 0 | 11,884 | 28.420347% | -0.212477 | -0.002075 | 0.064128 | 0.049584 | -0.033042 |
| SLV19Jan24C19.00 | CALL | 19.00 | $3.50 | $3.50 / 291 | $3.60 / 200 | 0 | 14,638 | 27.126391% | 0.787523 | -0.004651 | 0.064128 | 0.049584 | 0.085324 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.21 | $5.05 / 290 | $5.15 / 1 | 0 | 5,113 | 27.796386% | 0.906795 | -0.003601 | 0.036829 | 0.028477 | 0.091740 |
| SLV19Jan24P16.00 | PUT | 16.00 | $0.24 | $0.19 / 1,210 | $0.20 / 3,207 | 0 | 13,662 | 30.292192% | -0.054075 | -0.000880 | 0.024255 | 0.018755 | -0.008138 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.10 | $5.95 / 14 | $6.00 / 10 | 0 | 2,487 | 28.868378% | 0.945925 | -0.003049 | 0.024255 | 0.018755 | 0.091538 |
| SLV19Jan24C14.00 | CALL | 14.00 | $7.70 | $7.75 / 14 | $7.85 / 10 | 0 | 1,726 | 30.424357% | 0.987290 | -0.002173 | 0.007255 | 0.005609 | 0.085336 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.08 | $0.07 / 4,425 | $0.08 / 564 | 0 | 7,801 | 32.588214% | -0.012710 | -0.000275 | 0.007255 | 0.005609 | -0.001881 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.06 | $0.05 / 2,515 | $0.06 / 3,247 | 0 | 4,938 | 35.126757% | -0.004887 | -0.000121 | 0.003131 | 0.002421 | -0.000718 |
| SLV19Jan24C13.00 | CALL | 13.00 | $9.38 | $8.70 / 1 | $8.80 / 1 | 0 | 603 | 32.443456% | 0.995113 | -0.001884 | 0.003131 | 0.002421 | 0.080269 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.04 | $0.03 / 2,614 | $0.04 / 3,270 | 0 | 4,721 | 36.999256% | -0.001536 | -0.000043 | 0.001102 | 0.000852 | -0.000224 |
| SLV19Jan24C12.00 | CALL | 12.00 | $9.50 | $9.60 / 11 | $9.90 / 134 | 0 | 337 | 41.088176% | 0.998464 | -0.001670 | 0.001102 | 0.000852 | 0.074533 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.02 | $0.02 / 45 | $0.03 / 3,741 | 0 | 2,602 | 39.752335% | -0.000376 | -0.000012 | 0.000302 | 0.000233 | -0.000055 |
| SLV19Jan24C11.00 | CALL | 11.00 | $11.50 | $10.55 / 64 | $10.80 / 71 | 0 | 385 | 39.448674% | 0.999624 | -0.001504 | 0.000302 | 0.000233 | 0.068473 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.01 | $0.01 / 5,170 | $0.02 / 3,144 | 0 | 1,923 | 41.815967% | -0.000067 | -0.000002 | 0.000060 | 0.000047 | -0.000010 |
| SLV19Jan24C10.00 | CALL | 10.00 | $11.51 | $11.50 / 58 | $11.80 / 115 | 0 | 1,728 | 46.117204% | 0.999933 | -0.001358 | 0.000060 | 0.000047 | 0.062288 |
| SLV19Jan24C9.00 | CALL | 9.00 | $13.18 | $12.45 / 59 | $12.80 / 107 | 0 | 443 | 53.401755% | 0.999992 | -0.001221 | 0.000008 | 0.000006 | 0.056067 |
| SLV19Jan24P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 3,025 | 0 | 2,180 | 44.769263% | -0.000008 | 0.000000 | 0.000008 | 0.000006 | -0.000001 |
| SLV19Jan24P8.00 | PUT | 8.00 | $0.01 | | $0.01 / 2,628 | 0 | 8,080 | 50.312125% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Jan24P7.00 | PUT | 7.00 | | | $0.01 / 2,088 | 0 | 0 | 56.610305% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |