SLV Option Chain
End of day data from May 2, 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 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.64 | $2.57 / 16 | $2.65 / 54 | 1,536 | 17,183 | 29.909468% | -0.367139 | -0.001733 | 0.058013 | 0.103171 | -0.165807 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.81 | $2.77 / 16 | $2.85 / 240 | 1,087 | 13,172 | 37.753887% | 0.352553 | -0.002053 | 0.057206 | 0.101737 | 0.104067 |
| SLV19Jan24C24.00 | CALL | 24.00 | $3.03 | $2.97 / 173 | $3.10 / 763 | 376 | 6,249 | 37.161620% | 0.402412 | -0.002151 | 0.059605 | 0.106003 | 0.117462 |
| SLV19Jan24C20.00 | CALL | 20.00 | $4.35 | $4.25 / 135 | $4.45 / 297 | 269 | 11,432 | 35.535906% | 0.632861 | -0.002170 | 0.058013 | 0.103171 | 0.173551 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.92 | $0.91 / 2 | $0.96 / 190 | 215 | 1,948 | 49.702168% | 0.005489 | -0.000084 | 0.002420 | 0.004304 | 0.001794 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.99 | $1.99 / 74 | $2.08 / 17 | 79 | 7,472 | 40.907557% | 0.167275 | -0.001361 | 0.038578 | 0.068607 | 0.051417 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.27 | $1.24 / 2 | $1.31 / 56 | 69 | 9,484 | 46.145342% | 0.029346 | -0.000357 | 0.010291 | 0.018302 | 0.009404 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.22 | $3.20 / 350 | $3.35 / 547 | 68 | 7,456 | 36.431127% | 0.456129 | -0.002219 | 0.061081 | 0.108628 | 0.131467 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.53 | $1.54 / 92 | $1.63 / 448 | 59 | 2,650 | 43.822866% | 0.072020 | -0.000739 | 0.021140 | 0.037595 | 0.022697 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.31 | $0.25 / 130 | $0.29 / 2 | 46 | 2,129 | 32.188032% | -0.023693 | -0.000276 | 0.008606 | 0.015305 | -0.009624 |
| SLV19Jan24C15.00 | CALL | 15.00 | $7.25 | $7.10 / 669 | $7.40 / 111 | 39 | 1,647 | 36.720606% | 0.897055 | -0.001198 | 0.027611 | 0.049105 | 0.211247 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.63 | $2.57 / 47 | $2.65 / 10 | 37 | 1,780 | 38.339188% | 0.306914 | -0.001933 | 0.054106 | 0.096224 | 0.091501 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.25 | $5.15 / 455 | $5.30 / 154 | 36 | 2,212 | 31.718642% | -0.597588 | -0.001627 | 0.059605 | 0.106003 | -0.289769 |
| SLV19Jan24C10.00 | CALL | 10.00 | $11.25 | $11.30 / 16 | $11.55 / 60 | 32 | 1,195 | 45.127756% | 0.994906 | -0.000292 | 0.002265 | 0.004028 | 0.167651 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.24 | $0.17 / 400 | $0.22 / 179 | 30 | 2,227 | 33.518622% | -0.011825 | -0.000153 | 0.004750 | 0.008448 | -0.004755 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.41 | $2.39 / 46 | $2.49 / 46 | 29 | 4,013 | 38.990530% | 0.265647 | -0.001798 | 0.050517 | 0.089841 | 0.079905 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.53 | $3.50 / 336 | $3.65 / 828 | 29 | 9,226 | 35.945045% | 0.513090 | -0.002248 | 0.061420 | 0.109231 | 0.145771 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.00 | $5.85 / 90 | $6.10 / 260 | 27 | 194 | 32.167268% | -0.647447 | -0.001508 | 0.057206 | 0.101737 | -0.320132 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.90 | $3.85 / 36 | $4.00 / 586 | 19 | 4,920 | 35.575779% | 0.572396 | -0.002234 | 0.060438 | 0.107485 | 0.159967 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.80 | $5.80 / 517 | $5.95 / 21 | 17 | 411 | 35.255977% | 0.805734 | -0.001685 | 0.042373 | 0.075357 | 0.204612 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.55 | $4.45 / 430 | $4.55 / 50 | 16 | 4,168 | 31.188972% | -0.543871 | -0.001717 | 0.061081 | 0.108628 | -0.258796 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.20 | $3.10 / 393 | $3.25 / 516 | 16 | 6,787 | 30.164076% | -0.427604 | -0.001775 | 0.060438 | 0.107485 | -0.196360 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.70 | $4.70 / 333 | $4.85 / 913 | 16 | 1,748 | 35.065907% | 0.693030 | -0.002055 | 0.054111 | 0.096232 | 0.185943 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.82 | $1.78 / 49 | $1.87 / 10 | 12 | 1,931 | 42.079836% | 0.120475 | -0.001085 | 0.030900 | 0.054953 | 0.037453 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.13 | $0.11 / 420 | $0.14 / 4 | 12 | 1,388 | 34.283077% | -0.005094 | -0.000073 | 0.002265 | 0.004028 | -0.002029 |
| SLV19Jan24C18.00 | CALL | 18.00 | $5.13 | $5.20 / 562 | $5.45 / 1,751 | 11 | 2,239 | 35.408521% | 0.751240 | -0.001891 | 0.048821 | 0.086824 | 0.196509 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.76 | $1.62 / 73 | $1.69 / 84 | 7 | 2,883 | 29.544988% | -0.248760 | -0.001498 | 0.048821 | 0.086824 | -0.108914 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.75 | $0.69 / 204 | $0.74 / 2 | 4 | 3,198 | 29.972355% | -0.102945 | -0.000871 | 0.027611 | 0.049105 | -0.043272 |
| SLV19Jan24P36.00 | PUT | 36.00 | $15.67 | $15.60 / 61 | $15.85 / 229 | 3 | 89 | 39.600887% | -0.939614 | 0.000143 | 0.018442 | 0.032798 | -0.591742 |
| SLV19Jan24P22.00 | PUT | 22.00 | $3.95 | $3.75 / 420 | $3.90 / 516 | 3 | 6,035 | 30.764327% | -0.486910 | -0.001768 | 0.061420 | 0.109231 | -0.227524 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.89 | $0.92 / 96 | $0.99 / 64 | 2 | 131 | 49.214212% | 0.006624 | -0.000099 | 0.002859 | 0.005084 | 0.002161 |
| SLV19Jan24C29.00 | CALL | 29.00 | $2.03 | $2.11 / 93 | $2.21 / 261 | 2 | 255 | 40.326485% | 0.196020 | -0.001507 | 0.042605 | 0.075770 | 0.059862 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.22 | $2.06 / 19 | $2.14 / 130 | 2 | 5,206 | 29.676663% | -0.306970 | -0.001640 | 0.054111 | 0.096232 | -0.136448 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.70 | $8.65 / 358 | $8.95 / 42 | 2 | 124 | 38.811052% | 0.957765 | -0.000727 | 0.013872 | 0.024671 | 0.203243 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.53 | $1.61 / 50 | $1.69 / 10 | 1 | 3,922 | 43.173926% | 0.085710 | -0.000844 | 0.024120 | 0.042895 | 0.026899 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.97 | $1.88 / 78 | $1.97 / 10 | 1 | 712 | 41.503686% | 0.142202 | -0.001219 | 0.034650 | 0.061623 | 0.043969 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.48 | $2.24 / 46 | $2.34 / 46 | 1 | 3,379 | 39.646537% | 0.228732 | -0.001654 | 0.046629 | 0.082926 | 0.069352 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.03 | $0.94 / 77 | $1.01 / 281 | 1 | 919 | 29.813752% | -0.145183 | -0.001100 | 0.035139 | 0.062492 | -0.061814 |
| SLV19Jan24P49.00 | PUT | 49.00 | $26.25 | $28.05 / 177 | $28.40 / 19 | 0 | 45 | 47.467665% | -0.994511 | 0.000986 | 0.002420 | 0.004304 | -0.829636 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.05 / 207 | $27.40 / 19 | 0 | 0 | 46.491425% | -0.993376 | 0.000949 | 0.002859 | 0.005084 | -0.812301 |
| SLV19Jan24C47.00 | CALL | 47.00 | $1.02 | $0.95 / 103 | $1.02 / 63 | 0 | 23 | 48.838425% | 0.007991 | -0.000117 | 0.003373 | 0.005999 | 0.002602 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $26.10 / 179 | $26.45 / 19 | 0 | 0 | 46.267216% | -0.992009 | 0.000910 | 0.003373 | 0.005999 | -0.794891 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $0.98 / 152 | $1.06 / 145 | 0 | 27 | 48.497006% | 0.009639 | -0.000137 | 0.003976 | 0.007070 | 0.003132 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.15 / 48 | $25.45 / 163 | 0 | 8 | 45.628707% | -0.990361 | 0.000867 | 0.003976 | 0.007070 | -0.777393 |
| SLV19Jan24C45.00 | CALL | 45.00 | $1.04 | $1.01 / 154 | $1.09 / 61 | 0 | 777 | 48.050053% | 0.011621 | -0.000162 | 0.004679 | 0.008322 | 0.003769 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.25 / 10 | $24.50 / 215 | 0 | 74 | 45.695257% | -0.988379 | 0.000821 | 0.004679 | 0.008322 | -0.759788 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.25 / 16 | $23.50 / 203 | 0 | 3 | 44.630644% | -0.985994 | 0.000770 | 0.005499 | 0.009780 | -0.742057 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $1.05 / 184 | $1.13 / 60 | 0 | 107 | 47.698473% | 0.014006 | -0.000190 | 0.005499 | 0.009780 | 0.004533 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.30 / 10 | $22.55 / 478 | 0 | 115 | 44.253539% | -0.983130 | 0.000715 | 0.006452 | 0.011474 | -0.724174 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.19 | $1.10 / 74 | $1.17 / 10 | 0 | 210 | 47.368022% | 0.016870 | -0.000223 | 0.006452 | 0.011474 | 0.005448 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.35 / 10 | $21.55 / 229 | 0 | 114 | 43.484197% | -0.979693 | 0.000655 | 0.007555 | 0.013436 | -0.706112 |
| SLV19Jan24C42.00 | CALL | 42.00 | $1.24 | $1.14 / 87 | $1.22 / 58 | 0 | 20 | 46.989640% | 0.020307 | -0.000262 | 0.007555 | 0.013436 | 0.006542 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.35 / 58 | $20.60 / 198 | 0 | 37 | 42.679820% | -0.975577 | 0.000589 | 0.008828 | 0.015700 | -0.687838 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.19 / 137 | $1.27 / 94 | 0 | 3 | 46.626208% | 0.024423 | -0.000306 | 0.008828 | 0.015700 | 0.007848 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $19.30 / 252 | $19.65 / 280 | 0 | 157 | 41.498102% | -0.970654 | 0.000516 | 0.010291 | 0.018302 | -0.669313 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.40 | $1.28 / 184 | $1.37 / 89 | 0 | 980 | 45.672089% | 0.035222 | -0.000416 | 0.011965 | 0.021278 | 0.011255 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.45 / 14 | $18.65 / 10 | 0 | 65 | 41.288224% | -0.964778 | 0.000435 | 0.011965 | 0.021278 | -0.650495 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.39 | $1.34 / 54 | $1.42 / 14 | 0 | 341 | 45.198053% | 0.042221 | -0.000483 | 0.013869 | 0.024664 | 0.013450 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.45 / 75 | $17.75 / 190 | 0 | 45 | 40.684611% | -0.957779 | 0.000347 | 0.013869 | 0.024664 | -0.631332 |
| SLV19Jan24C37.00 | CALL | 37.00 | $2.16 | $1.40 / 86 | $1.48 / 13 | 0 | 177 | 44.719444% | 0.050535 | -0.000558 | 0.016022 | 0.028495 | 0.016045 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $16.50 / 67 | $16.80 / 479 | 0 | 79 | 40.018535% | -0.949465 | 0.000249 | 0.016022 | 0.028495 | -0.611769 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.53 | $1.46 / 77 | $1.55 / 208 | 0 | 767 | 44.226775% | 0.060386 | -0.000643 | 0.018442 | 0.032798 | 0.019104 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $14.65 / 161 | $14.90 / 229 | 0 | 103 | 38.802745% | -0.927980 | 0.000026 | 0.021140 | 0.037595 | -0.571181 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $13.70 / 209 | $14.00 / 478 | 0 | 71 | 38.227238% | -0.914290 | -0.000102 | 0.024120 | 0.042895 | -0.550011 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $12.80 / 16 | $13.05 / 232 | 0 | 270 | 37.561102% | -0.898245 | -0.000239 | 0.027379 | 0.048691 | -0.528152 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.78 | $1.70 / 50 | $1.78 / 11 | 0 | 1,272 | 42.701884% | 0.101755 | -0.000960 | 0.027379 | 0.048691 | 0.031790 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $11.90 / 10 | $12.15 / 476 | 0 | 2,645 | 37.074722% | -0.879525 | -0.000386 | 0.030900 | 0.054953 | -0.505521 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $10.95 / 318 | $11.25 / 482 | 0 | 79 | 36.207553% | -0.857798 | -0.000542 | 0.034650 | 0.061623 | -0.482037 |
| SLV19Jan24P30.00 | PUT | 30.00 | $8.50 | $10.10 / 167 | $10.30 / 16 | 0 | 6,672 | 35.489765% | -0.832725 | -0.000706 | 0.038578 | 0.068607 | -0.457621 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.00 | $9.25 / 10 | $9.50 / 266 | 0 | 227 | 35.400094% | -0.803980 | -0.000873 | 0.042605 | 0.075770 | -0.432208 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $8.35 / 324 | $8.55 / 10 | 0 | 108 | 34.139849% | -0.771268 | -0.001043 | 0.046629 | 0.082926 | -0.405751 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.70 | $7.55 / 12 | $7.75 / 246 | 0 | 91 | 33.939943% | -0.734353 | -0.001208 | 0.050517 | 0.089841 | -0.378230 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $6.70 / 71 | $6.95 / 204 | 0 | 36 | 33.283946% | -0.693086 | -0.001366 | 0.054106 | 0.096224 | -0.349666 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.09 | $1.24 / 16 | $1.31 / 113 | 0 | 3,261 | 29.514889% | -0.194266 | -0.001314 | 0.042373 | 0.075357 | -0.083843 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.81 | $6.40 / 439 | $6.70 / 231 | 0 | 754 | 36.063817% | 0.854817 | -0.001449 | 0.035139 | 0.062492 | 0.209673 |
| SLV19Jan24C14.00 | CALL | 14.00 | $8.35 | $7.85 / 323 | $8.15 / 59 | 0 | 168 | 37.592596% | 0.931480 | -0.000952 | 0.020345 | 0.036182 | 0.209096 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.47 | $0.51 / 120 | $0.57 / 283 | 0 | 3,908 | 30.830667% | -0.068520 | -0.000646 | 0.020345 | 0.036182 | -0.028455 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.32 | $0.36 / 133 | $0.42 / 89 | 0 | 1,433 | 31.531482% | -0.042235 | -0.000443 | 0.013872 | 0.024671 | -0.017340 |
| SLV19Jan24C12.00 | CALL | 12.00 | $11.31 | $9.50 / 260 | $9.80 / 42 | 0 | 80 | 40.594766% | 0.976307 | -0.000538 | 0.008606 | 0.015305 | 0.193992 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $10.35 / 491 | $10.65 / 18 | 0 | 36 | 41.980849% | 0.988175 | -0.000393 | 0.004750 | 0.008448 | 0.181893 |