SLV Option Chain
End of day data from April 29, 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 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.93 | $2.85 / 16 | $2.95 / 100 | 2,853 | 10,398 | 37.967680% | 0.359352 | -0.002070 | 0.057298 | 0.103259 | 0.107043 |
| SLV19Jan24C20.00 | CALL | 20.00 | $4.45 | $4.30 / 1,562 | $4.55 / 1,467 | 228 | 11,407 | 35.426362% | 0.639871 | -0.002161 | 0.057341 | 0.103336 | 0.176932 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.19 | $1.14 / 55 | $1.24 / 74 | 200 | 10 | 47.636724% | 0.017604 | -0.000232 | 0.006657 | 0.011996 | 0.005742 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.40 | $1.33 / 85 | $1.44 / 51 | 200 | 780 | 45.925760% | 0.036594 | -0.000430 | 0.012282 | 0.022134 | 0.011810 |
| SLV19Jan24C24.00 | CALL | 24.00 | $3.15 | $3.05 / 323 | $3.20 / 735 | 159 | 6,215 | 37.341818% | 0.409518 | -0.002164 | 0.059559 | 0.107333 | 0.120614 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.00 | $9.10 / 401 | $9.35 / 30 | 86 | 141 | 34.634592% | -0.798974 | -0.000898 | 0.043036 | 0.077558 | -0.432413 |
| SLV19Jan24C30.00 | CALL | 30.00 | $2.10 | $2.05 / 263 | $2.17 / 14 | 80 | 7,415 | 41.122272% | 0.171796 | -0.001386 | 0.039042 | 0.070360 | 0.053313 |
| SLV19Jan24C15.00 | CALL | 15.00 | $7.40 | $7.35 / 10 | $7.45 / 20 | 77 | 1,576 | 37.347743% | 0.900459 | -0.001178 | 0.026805 | 0.048306 | 0.213487 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.97 | $0.93 / 10 | $1.01 / 100 | 74 | 1,935 | 49.790196% | 0.005762 | -0.000087 | 0.002514 | 0.004530 | 0.001902 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.55 | $2.53 / 76 | $2.63 / 52 | 43 | 17,140 | 29.975801% | -0.360129 | -0.001725 | 0.057341 | 0.103336 | -0.164025 |
| SLV19Jan24C21.00 | CALL | 21.00 | $4.05 | $4.00 / 16 | $4.15 / 1,115 | 35 | 4,892 | 36.217314% | 0.579673 | -0.002231 | 0.059915 | 0.107975 | 0.163381 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.75 | $3.60 / 348 | $3.75 / 512 | 30 | 9,208 | 36.151643% | 0.520460 | -0.002251 | 0.061058 | 0.110035 | 0.149153 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.07 | $3.10 / 52 | $3.25 / 532 | 24 | 6,785 | 30.558966% | -0.420327 | -0.001772 | 0.059915 | 0.107975 | -0.194624 |
| SLV19Jan24C19.00 | CALL | 19.00 | $5.00 | $4.80 / 16 | $5.00 / 1,506 | 13 | 1,736 | 35.415255% | 0.699593 | -0.002041 | 0.053317 | 0.096084 | 0.189219 |
| SLV19Jan24C29.00 | CALL | 29.00 | $2.30 | $2.19 / 10 | $2.31 / 160 | 10 | 245 | 40.658663% | 0.201026 | -0.001531 | 0.043036 | 0.077558 | 0.061975 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $6.65 / 178 | $6.85 / 334 | 7 | 31 | 33.186078% | -0.686674 | -0.001386 | 0.054316 | 0.097885 | -0.348968 |
| SLV19Jan24P25.00 | PUT | 25.00 | $5.95 | $5.90 / 17 | $6.05 / 444 | 5 | 197 | 32.730771% | -0.640648 | -0.001525 | 0.057298 | 0.103259 | -0.319153 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.40 | $3.35 / 16 | $3.45 / 392 | 5 | 7,459 | 36.900449% | 0.463435 | -0.002227 | 0.060881 | 0.109716 | 0.134758 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.54 | $1.59 / 16 | $1.69 / 184 | 5 | 2,878 | 29.668296% | -0.242816 | -0.001480 | 0.047944 | 0.086402 | -0.107254 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.97 | $1.94 / 46 | $2.06 / 46 | 3 | 709 | 41.743388% | 0.146252 | -0.001244 | 0.035132 | 0.063312 | 0.045658 |
| SLV19Jan24C10.00 | CALL | 10.00 | $11.70 | $11.45 / 16 | $11.65 / 48 | 3 | 1,192 | 45.376770% | 0.995193 | -0.000288 | 0.002140 | 0.003856 | 0.168545 |
| SLV19Jan24C47.00 | CALL | 47.00 | $1.02 | $0.98 / 162 | $1.07 / 88 | 2 | 22 | 48.974420% | 0.008372 | -0.000121 | 0.003496 | 0.006300 | 0.002754 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.33 | $1.27 / 133 | $1.38 / 52 | 2 | 9,484 | 46.300832% | 0.030524 | -0.000370 | 0.010578 | 0.019063 | 0.009880 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.62 | $1.59 / 70 | $1.70 / 62 | 2 | 2,648 | 43.998125% | 0.074467 | -0.000758 | 0.021576 | 0.038882 | 0.023699 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.48 | $2.31 / 175 | $2.44 / 45 | 2 | 3,379 | 39.903937% | 0.234226 | -0.001678 | 0.047008 | 0.084715 | 0.071688 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.67 | $0.68 / 106 | $0.72 / 3 | 2 | 3,196 | 29.934171% | -0.099541 | -0.000850 | 0.026805 | 0.048306 | -0.042231 |
| SLV19Jan24C42.00 | CALL | 42.00 | $1.24 | $1.19 / 10 | $1.28 / 71 | 1 | 20 | 47.240761% | 0.021168 | -0.000271 | 0.007786 | 0.014031 | 0.006888 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.58 | $2.48 / 10 | $2.60 / 64 | 1 | 4,012 | 39.358150% | 0.271616 | -0.001820 | 0.050823 | 0.091590 | 0.082464 |
| SLV19Jan24P22.00 | PUT | 22.00 | $3.55 | $3.70 / 590 | $3.85 / 391 | 1 | 6,035 | 30.740612% | -0.479540 | -0.001771 | 0.061058 | 0.110035 | -0.225900 |
| SLV19Jan24P16.00 | PUT | 16.00 | $0.95 | $0.92 / 180 | $1.00 / 62 | 1 | 918 | 29.837115% | -0.140869 | -0.001078 | 0.034254 | 0.061730 | -0.060529 |
| SLV19Jan24C13.00 | CALL | 13.00 | $9.00 | $8.75 / 230 | $9.10 / 18 | 1 | 123 | 39.057897% | 0.959492 | -0.000712 | 0.013342 | 0.024045 | 0.204832 |
| SLV19Jan24P49.00 | PUT | 49.00 | $26.25 | $27.95 / 143 | $28.30 / 49 | 0 | 45 | 47.428200% | -0.994238 | 0.000982 | 0.002514 | 0.004530 | -0.833444 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $26.95 / 24 | $27.30 / 48 | 0 | 0 | 46.452848% | -0.993054 | 0.000945 | 0.002966 | 0.005345 | -0.816009 |
| SLV19Jan24C48.00 | CALL | 48.00 | $1.15 | $0.96 / 10 | $1.04 / 88 | 0 | 131 | 49.432911% | 0.006946 | -0.000103 | 0.002966 | 0.005345 | 0.002289 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $25.95 / 110 | $26.35 / 50 | 0 | 0 | 45.841393% | -0.991628 | 0.000905 | 0.003496 | 0.006300 | -0.798496 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $1.02 / 145 | $1.12 / 87 | 0 | 27 | 48.752879% | 0.010088 | -0.000143 | 0.004116 | 0.007417 | 0.003312 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.00 / 145 | $25.25 / 48 | 0 | 8 | 44.446515% | -0.989912 | 0.000861 | 0.004116 | 0.007417 | -0.780890 |
| SLV19Jan24C45.00 | CALL | 45.00 | $1.04 | $1.05 / 219 | $1.15 / 94 | 0 | 777 | 48.291539% | 0.012152 | -0.000168 | 0.004839 | 0.008721 | 0.003981 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.00 / 206 | $24.30 / 48 | 0 | 74 | 43.787178% | -0.987848 | 0.000814 | 0.004839 | 0.008721 | -0.763173 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $1.10 / 13 | $1.19 / 84 | 0 | 107 | 47.987085% | 0.014630 | -0.000198 | 0.005680 | 0.010237 | 0.004783 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.05 / 47 | $23.45 / 300 | 0 | 3 | 44.199103% | -0.985370 | 0.000763 | 0.005680 | 0.010237 | -0.745323 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.15 / 16 | $22.35 / 48 | 0 | 115 | 43.110270% | -0.982396 | 0.000707 | 0.006657 | 0.011996 | -0.727316 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.20 / 20 | $21.45 / 48 | 0 | 114 | 43.048114% | -0.978832 | 0.000645 | 0.007786 | 0.014031 | -0.709123 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.20 / 110 | $20.40 / 16 | 0 | 37 | 41.554037% | -0.974569 | 0.000578 | 0.009086 | 0.016374 | -0.690709 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.23 / 132 | $1.33 / 70 | 0 | 3 | 46.795558% | 0.025431 | -0.000317 | 0.009086 | 0.016374 | 0.008254 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $19.20 / 96 | $19.50 / 48 | 0 | 157 | 41.062305% | -0.969476 | 0.000504 | 0.010578 | 0.019063 | -0.672035 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.30 / 123 | $18.60 / 70 | 0 | 65 | 41.172699% | -0.963406 | 0.000422 | 0.012282 | 0.022134 | -0.653057 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.39 | $1.39 / 83 | $1.50 / 50 | 0 | 341 | 45.491687% | 0.043815 | -0.000498 | 0.014217 | 0.025621 | 0.014096 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.40 / 20 | $17.65 / 96 | 0 | 45 | 40.870832% | -0.956185 | 0.000332 | 0.014217 | 0.025621 | -0.633723 |
| SLV19Jan24C37.00 | CALL | 37.00 | $2.16 | $1.45 / 83 | $1.56 / 50 | 0 | 177 | 44.990984% | 0.052381 | -0.000575 | 0.016402 | 0.029558 | 0.016796 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $16.40 / 128 | $16.70 / 71 | 0 | 79 | 39.881572% | -0.947619 | 0.000233 | 0.016402 | 0.029558 | -0.613975 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.53 | $1.52 / 49 | $1.63 / 54 | 0 | 767 | 44.532601% | 0.062516 | -0.000662 | 0.018851 | 0.033972 | 0.019973 |
| SLV19Jan24P36.00 | PUT | 36.00 | $14.45 | $15.50 / 79 | $15.70 / 1 | 0 | 89 | 39.145934% | -0.937484 | 0.000124 | 0.018851 | 0.033972 | -0.593750 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $14.55 / 183 | $14.80 / 10 | 0 | 103 | 38.640332% | -0.925533 | 0.000006 | 0.021576 | 0.038882 | -0.572976 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.70 | $1.66 / 91 | $1.78 / 47 | 0 | 3,922 | 43.434663% | 0.088509 | -0.000865 | 0.024579 | 0.044295 | 0.028049 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $13.65 / 20 | $13.90 / 30 | 0 | 71 | 38.333725% | -0.911491 | -0.000123 | 0.024579 | 0.044295 | -0.551578 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.78 | $1.75 / 76 | $1.87 / 47 | 0 | 1,272 | 42.939086% | 0.104940 | -0.000982 | 0.027855 | 0.050198 | 0.033105 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $12.75 / 20 | $12.95 / 30 | 0 | 270 | 37.648962% | -0.895060 | -0.000262 | 0.027855 | 0.050198 | -0.529475 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.90 | $1.84 / 81 | $1.96 / 46 | 0 | 1,931 | 42.344761% | 0.124077 | -0.001109 | 0.031384 | 0.056559 | 0.038947 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $11.85 / 20 | $12.05 / 40 | 0 | 2,645 | 37.138259% | -0.875923 | -0.000410 | 0.031384 | 0.056559 | -0.506585 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $10.90 / 16 | $11.20 / 66 | 0 | 79 | 36.512961% | -0.853748 | -0.000567 | 0.035132 | 0.063312 | -0.482826 |
| SLV19Jan24P30.00 | PUT | 30.00 | $8.50 | $10.05 / 10 | $10.25 / 30 | 0 | 6,672 | 35.767378% | -0.828204 | -0.000731 | 0.039042 | 0.070360 | -0.458123 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $8.30 / 31 | $8.50 / 51 | 0 | 108 | 34.349828% | -0.765774 | -0.001067 | 0.047008 | 0.084715 | -0.405652 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.70 | $7.40 / 48 | $7.65 / 16 | 0 | 91 | 33.394429% | -0.728384 | -0.001231 | 0.050823 | 0.091590 | -0.377828 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.65 | $2.66 / 10 | $2.77 / 91 | 0 | 1,780 | 38.722556% | 0.313326 | -0.001953 | 0.054316 | 0.097885 | 0.094277 |
| SLV19Jan24P24.00 | PUT | 24.00 | $4.75 | $5.10 / 636 | $5.25 / 48 | 0 | 2,212 | 31.782882% | -0.590482 | -0.001640 | 0.059559 | 0.107333 | -0.288535 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.05 | $4.40 / 312 | $4.55 / 492 | 0 | 4,168 | 31.437960% | -0.536565 | -0.001725 | 0.060881 | 0.109716 | -0.257343 |
| SLV19Jan24P19.00 | PUT | 19.00 | $1.70 | $2.03 / 16 | $2.13 / 225 | 0 | 5,206 | 29.794304% | -0.300407 | -0.001626 | 0.053317 | 0.096084 | -0.134691 |
| SLV19Jan24C18.00 | CALL | 18.00 | $5.85 | $5.30 / 508 | $5.55 / 1,395 | 0 | 2,239 | 35.462030% | 0.757184 | -0.001873 | 0.047944 | 0.086402 | 0.199608 |
| SLV19Jan24C17.00 | CALL | 17.00 | $6.42 | $5.90 / 545 | $6.15 / 31 | 0 | 411 | 35.851320% | 0.810914 | -0.001665 | 0.041464 | 0.074723 | 0.207469 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.09 | $1.23 / 16 | $1.32 / 123 | 0 | 3,261 | 29.774271% | -0.189086 | -0.001294 | 0.041464 | 0.074723 | -0.082345 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.81 | $6.60 / 15 | $6.80 / 15 | 0 | 754 | 36.668279% | 0.859131 | -0.001427 | 0.034254 | 0.061730 | 0.212237 |
| SLV19Jan24C14.00 | CALL | 14.00 | $8.35 | $7.95 / 439 | $8.30 / 57 | 0 | 168 | 37.847449% | 0.934000 | -0.000934 | 0.019663 | 0.035435 | 0.211003 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.47 | $0.50 / 189 | $0.56 / 79 | 0 | 3,908 | 30.820716% | -0.066000 | -0.000628 | 0.019663 | 0.035435 | -0.027668 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.32 | $0.35 / 532 | $0.42 / 191 | 0 | 1,433 | 31.575571% | -0.040508 | -0.000429 | 0.013342 | 0.024045 | -0.016791 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.18 | $0.24 / 713 | $0.31 / 85 | 0 | 2,129 | 32.488626% | -0.022617 | -0.000266 | 0.008233 | 0.014837 | -0.009275 |
| SLV19Jan24C12.00 | CALL | 12.00 | $11.31 | $9.65 / 56 | $9.95 / 42 | 0 | 80 | 41.388943% | 0.977383 | -0.000528 | 0.008233 | 0.014837 | 0.195299 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.20 | $0.16 / 766 | $0.23 / 634 | 0 | 2,227 | 33.643000% | -0.011228 | -0.000147 | 0.004518 | 0.008142 | -0.004559 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $10.50 / 48 | $10.80 / 48 | 0 | 36 | 42.886193% | 0.988772 | -0.000387 | 0.004518 | 0.008142 | 0.182968 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.13 | $0.10 / 1,274 | $0.17 / 681 | 0 | 1,388 | 34.934930% | -0.004807 | -0.000070 | 0.002140 | 0.003856 | -0.001934 |