SLV Option Chain
End of day data from February 28, 2022 for SLV options expiring on January 19, 2024.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV19Jan24C10.00 | CALL | 10.00 | $12.85 | $12.85 / 67 | $12.95 / 12 | 290 | 655 | 39.594354% | 0.998951 | -0.000097 | 0.000556 | 0.001095 | 0.187763 |
| SLV19Jan24C20.00 | CALL | 20.00 | $5.05 | $5.10 / 199 | $5.20 / 104 | 160 | 8,686 | 31.354510% | 0.725468 | -0.001628 | 0.052676 | 0.103739 | 0.235407 |
| SLV19Jan24C25.00 | CALL | 25.00 | $3.19 | $3.15 / 259 | $3.30 / 157 | 139 | 6,673 | 32.947471% | 0.421459 | -0.001856 | 0.061807 | 0.121723 | 0.148866 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.55 | $0.51 / 160 | $0.55 / 360 | 92 | 2,708 | 32.083547% | -0.030491 | -0.000310 | 0.010896 | 0.021459 | -0.014626 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.40 | $1.38 / 138 | $1.40 / 18 | 84 | 9,179 | 41.186629% | 0.030221 | -0.000319 | 0.010816 | 0.021301 | 0.011661 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.83 | $3.75 / 252 | $3.90 / 156 | 78 | 6,074 | 31.907687% | 0.539738 | -0.001898 | 0.062720 | 0.123520 | 0.185547 |
| SLV19Jan24C22.00 | CALL | 22.00 | $4.00 | $4.20 / 4 | $4.25 / 82 | 77 | 7,726 | 31.736030% | 0.602030 | -0.001855 | 0.060960 | 0.120054 | 0.203563 |
| SLV19Jan24C30.00 | CALL | 30.00 | $2.29 | $2.28 / 1 | $2.31 / 10 | 43 | 4,331 | 36.119260% | 0.197766 | -0.001305 | 0.043935 | 0.086526 | 0.073048 |
| SLV19Jan24C19.00 | CALL | 19.00 | $5.75 | $5.65 / 219 | $5.80 / 167 | 40 | 933 | 31.567437% | 0.783023 | -0.001452 | 0.046411 | 0.091402 | 0.247644 |
| SLV19Jan24C18.00 | CALL | 18.00 | $6.15 | $6.35 / 1 | $6.40 / 84 | 31 | 1,756 | 32.119242% | 0.835377 | -0.001246 | 0.039163 | 0.077127 | 0.256412 |
| SLV19Jan24C14.00 | CALL | 14.00 | $9.28 | $9.25 / 10 | $9.40 / 10 | 25 | 130 | 33.971188% | 0.969509 | -0.000423 | 0.010896 | 0.021459 | 0.248924 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.87 | $2.92 / 219 | $3.05 / 141 | 19 | 1,179 | 33.546818% | 0.367567 | -0.001782 | 0.059527 | 0.117232 | 0.131286 |
| SLV19Jan24C21.00 | CALL | 21.00 | $4.55 | $4.60 / 218 | $4.70 / 115 | 11 | 4,581 | 31.414949% | 0.664519 | -0.001764 | 0.057594 | 0.113425 | 0.220445 |
| SLV19Jan24P26.00 | PUT | 26.00 | $5.98 | $5.80 / 258 | $5.95 / 140 | 10 | 18 | 30.728045% | -0.632433 | -0.001571 | 0.059527 | 0.117232 | -0.358164 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.12 | $1.09 / 132 | $1.13 / 93 | 10 | 2,832 | 29.761028% | -0.119026 | -0.000885 | 0.031425 | 0.061888 | -0.058903 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.19 | $2.14 / 72 | $2.19 / 109 | 9 | 3,868 | 28.980909% | -0.274532 | -0.001466 | 0.052676 | 0.103739 | -0.141093 |
| SLV19Jan24P19.00 | PUT | 19.00 | $1.79 | $1.73 / 141 | $1.79 / 99 | 5 | 5,246 | 29.167675% | -0.216977 | -0.001298 | 0.046411 | 0.091402 | -0.110032 |
| SLV19Jan24P16.00 | PUT | 16.00 | $0.90 | $0.86 / 95 | $0.89 / 142 | 5 | 660 | 30.391211% | -0.081283 | -0.000672 | 0.023773 | 0.046819 | -0.039781 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.69 | $2.71 / 202 | $2.81 / 111 | 3 | 3,727 | 34.039112% | 0.318050 | -0.001683 | 0.056357 | 0.110990 | 0.114727 |
| SLV19Jan24C17.00 | CALL | 17.00 | $7.05 | $6.95 / 101 | $7.05 / 39 | 2 | 449 | 31.923970% | 0.880974 | -0.001023 | 0.031425 | 0.061888 | 0.261122 |
| SLV19Jan24P40.00 | PUT | 40.00 | $18.24 | $18.10 / 266 | $18.25 / 93 | 1 | 93 | 37.088556% | -0.969779 | 0.000006 | 0.010816 | 0.021301 | -0.741339 |
| SLV19Jan24C32.00 | CALL | 32.00 | $2.00 | $1.99 / 144 | $2.07 / 110 | 1 | 207 | 37.148824% | 0.140019 | -0.001042 | 0.035170 | 0.069264 | 0.052348 |
| SLV19Jan24P28.00 | PUT | 28.00 | $7.59 | $7.40 / 10 | $7.50 / 71 | 1 | 6 | 31.740301% | -0.726781 | -0.001339 | 0.052551 | 0.103494 | -0.427675 |
| SLV19Jan24C24.00 | CALL | 24.00 | $3.45 | $3.45 / 235 | $3.55 / 140 | 1 | 3,972 | 32.371489% | 0.479145 | -0.001897 | 0.062947 | 0.123967 | 0.167113 |
| SLV19Jan24P22.00 | PUT | 22.00 | $3.20 | $3.15 / 10 | $3.25 / 147 | 1 | 2,267 | 29.299180% | -0.398580 | -0.001676 | 0.061012 | 0.120050 | -0.210848 |
| SLV19Jan24P21.00 | PUT | 21.00 | $2.59 | $2.61 / 172 | $2.68 / 80 | 1 | 5,457 | 29.042804% | -0.335481 | -0.001594 | 0.057594 | 0.113425 | -0.174880 |
| SLV19Jan24C16.00 | CALL | 16.00 | $7.80 | $7.65 / 10 | $7.85 / 160 | 1 | 525 | 32.710958% | 0.918717 | -0.000802 | 0.023773 | 0.046819 | 0.261419 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.51 | $1.44 / 65 | $1.50 / 107 | 0 | 692 | 40.945362% | 0.036961 | -0.000376 | 0.012766 | 0.025142 | 0.014220 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.75 | $17.15 / 278 | $17.30 / 65 | 0 | 49 | 36.574188% | -0.963039 | -0.000060 | 0.012766 | 0.025142 | -0.719955 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.50 | $16.25 / 10 | $16.40 / 117 | 0 | 45 | 36.551097% | -0.954894 | -0.000134 | 0.015005 | 0.029550 | -0.698051 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.50 | $1.50 / 139 | $1.56 / 108 | 0 | 316 | 40.436433% | 0.045106 | -0.000442 | 0.015005 | 0.029550 | 0.017299 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.62 | $1.56 / 171 | $1.63 / 99 | 0 | 169 | 39.916922% | 0.054911 | -0.000518 | 0.017554 | 0.034570 | 0.020988 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.85 | $15.30 / 268 | $15.45 / 98 | 0 | 23 | 35.905453% | -0.945089 | -0.000217 | 0.017554 | 0.034570 | -0.675537 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.74 | $1.63 / 174 | $1.70 / 99 | 0 | 682 | 39.375568% | 0.066666 | -0.000603 | 0.020430 | 0.040235 | 0.025386 |
| SLV19Jan24P36.00 | PUT | 36.00 | $14.75 | $14.40 / 13 | $14.55 / 117 | 0 | 86 | 35.711608% | -0.933334 | -0.000311 | 0.020430 | 0.040235 | -0.652314 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.55 | $1.71 / 142 | $1.78 / 109 | 0 | 2,632 | 38.849638% | 0.080692 | -0.000698 | 0.023643 | 0.046562 | 0.030605 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.80 | $13.45 / 238 | $13.60 / 66 | 0 | 103 | 34.920009% | -0.919308 | -0.000414 | 0.023643 | 0.046562 | -0.628271 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.85 | $12.55 / 279 | $12.70 / 100 | 0 | 76 | 34.542624% | -0.902660 | -0.000528 | 0.027187 | 0.053542 | -0.603292 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.81 | $1.79 / 167 | $1.87 / 110 | 0 | 3,911 | 38.287263% | 0.097340 | -0.000804 | 0.027187 | 0.053542 | 0.036758 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $11.65 / 264 | $11.80 / 100 | 0 | 270 | 34.065151% | -0.883013 | -0.000651 | 0.031043 | 0.061137 | -0.577259 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.82 | $1.89 / 67 | $1.96 / 10 | 0 | 241 | 37.724545% | 0.116987 | -0.000919 | 0.031043 | 0.061137 | 0.043967 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.10 | $10.75 / 221 | $10.95 / 130 | 0 | 2,657 | 33.705817% | -0.859981 | -0.000782 | 0.035170 | 0.069264 | -0.550052 |
| SLV19Jan24C31.00 | CALL | 31.00 | $2.06 | $2.10 / 108 | $2.19 / 111 | 0 | 609 | 36.547311% | 0.166824 | -0.001172 | 0.039500 | 0.077792 | 0.062012 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.20 | $9.90 / 281 | $10.05 / 111 | 0 | 63 | 33.217659% | -0.833176 | -0.000920 | 0.039500 | 0.077792 | -0.521563 |
| SLV19Jan24P30.00 | PUT | 30.00 | $9.20 | $9.05 / 179 | $9.20 / 112 | 0 | 6,538 | 32.813749% | -0.802234 | -0.001061 | 0.043935 | 0.086526 | -0.491702 |
| SLV19Jan24C29.00 | CALL | 29.00 | $2.50 | $2.37 / 190 | $2.46 / 113 | 0 | 142 | 35.297437% | 0.233156 | -0.001438 | 0.048342 | 0.095205 | 0.085515 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.00 | $8.20 / 274 | $8.35 / 113 | 0 | 5 | 32.255867% | -0.766844 | -0.001203 | 0.048342 | 0.095205 | -0.460410 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.42 | $2.53 / 71 | $2.62 / 116 | 0 | 2,995 | 34.652730% | 0.273219 | -0.001566 | 0.052551 | 0.103494 | 0.099425 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.84 | $6.60 / 11 | $6.70 / 111 | 0 | 51 | 31.239461% | -0.681950 | -0.001464 | 0.056357 | 0.110990 | -0.393548 |
| SLV19Jan24P25.00 | PUT | 25.00 | $5.30 | $5.05 / 298 | $5.20 / 134 | 0 | 185 | 30.173225% | -0.578541 | -0.001653 | 0.061807 | 0.121723 | -0.321759 |
| SLV19Jan24P24.00 | PUT | 24.00 | $4.35 | $4.35 / 309 | $4.50 / 140 | 0 | 104 | 29.743339% | -0.520855 | -0.001702 | 0.062947 | 0.123967 | -0.284687 |
| SLV19Jan24P23.00 | PUT | 23.00 | $3.70 | $3.70 / 279 | $3.85 / 149 | 0 | 3,168 | 29.401676% | -0.460262 | -0.001711 | 0.062720 | 0.123520 | -0.247428 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.38 | $1.38 / 133 | $1.43 / 89 | 0 | 2,116 | 29.381025% | -0.164623 | -0.001100 | 0.039163 | 0.077127 | -0.082438 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.67 | $0.66 / 118 | $0.69 / 168 | 0 | 3,042 | 31.022317% | -0.051858 | -0.000475 | 0.016776 | 0.033038 | -0.025118 |
| SLV19Jan24C15.00 | CALL | 15.00 | $8.08 | $8.45 / 10 | $8.60 / 10 | 0 | 1,591 | 33.404925% | 0.948142 | -0.000597 | 0.016776 | 0.033038 | 0.257257 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.37 | $0.38 / 271 | $0.43 / 382 | 0 | 1,418 | 33.098465% | -0.016241 | -0.000182 | 0.006406 | 0.012616 | -0.007720 |
| SLV19Jan24C13.00 | CALL | 13.00 | $9.95 | $10.05 / 2 | $10.30 / 1 | 0 | 106 | 34.930838% | 0.983759 | -0.000288 | 0.006406 | 0.012616 | 0.237005 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.28 | $0.29 / 378 | $0.34 / 419 | 0 | 1,303 | 34.503376% | -0.007666 | -0.000095 | 0.003336 | 0.006570 | -0.003613 |
| SLV19Jan24C12.00 | CALL | 12.00 | $11.24 | $10.90 / 2 | $11.20 / 2 | 0 | 77 | 35.936574% | 0.992334 | -0.000193 | 0.003336 | 0.006570 | 0.222287 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.31 | $0.22 / 452 | $0.25 / 1 | 0 | 1,678 | 35.788205% | -0.003116 | -0.000043 | 0.001496 | 0.002946 | -0.001457 |
| SLV19Jan24C11.00 | CALL | 11.00 | $11.75 | $11.80 / 2 | $12.10 / 2 | 0 | 34 | 37.089132% | 0.996884 | -0.000132 | 0.001496 | 0.002946 | 0.205618 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.16 | $0.18 / 1 | $0.19 / 1 | 0 | 1,385 | 37.784568% | -0.001049 | -0.000016 | 0.000556 | 0.001095 | -0.000487 |