SLV Option Chain
End of day data from May 3, 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 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.83 | $3.80 / 598 | $3.95 / 583 | 175 | 4,923 | 35.531993% | 0.566212 | -0.002166 | 0.062589 | 0.107385 | 0.158883 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.77 | $2.73 / 70 | $2.81 / 10 | 60 | 14,218 | 37.719013% | 0.340580 | -0.001961 | 0.058328 | 0.100074 | 0.100878 |
| SLV19Jan24C15.00 | CALL | 15.00 | $7.33 | $7.15 / 10 | $7.30 / 10 | 52 | 1,656 | 37.217394% | 0.899980 | -0.001139 | 0.027923 | 0.047908 | 0.212691 |
| SLV19Jan24C24.00 | CALL | 24.00 | $3.05 | $2.98 / 4 | $3.05 / 85 | 51 | 6,496 | 37.328988% | 0.391412 | -0.002065 | 0.061099 | 0.104830 | 0.114664 |
| SLV19Jan24C30.00 | CALL | 30.00 | $2.01 | $2.01 / 25 | $2.06 / 10 | 42 | 7,520 | 41.187838% | 0.155078 | -0.001253 | 0.037920 | 0.065061 | 0.047791 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.87 | $1.86 / 86 | $1.96 / 213 | 35 | 712 | 41.625770% | 0.130607 | -0.001113 | 0.033762 | 0.057926 | 0.040482 |
| SLV19Jan24C20.00 | CALL | 20.00 | $4.32 | $4.20 / 980 | $4.35 / 87 | 27 | 11,569 | 35.272280% | 0.628686 | -0.002106 | 0.060134 | 0.103173 | 0.173126 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.91 | $0.91 / 3 | $0.95 / 168 | 22 | 1,902 | 49.844317% | 0.004142 | -0.000063 | 0.001944 | 0.003336 | 0.001354 |
| SLV19Jan24C18.00 | CALL | 18.00 | $5.34 | $5.20 / 10 | $5.35 / 12 | 20 | 2,235 | 35.441919% | 0.750932 | -0.001830 | 0.050453 | 0.086563 | 0.197256 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.80 | $5.75 / 10 | $5.95 / 522 | 20 | 422 | 35.612157% | 0.806970 | -0.001625 | 0.043590 | 0.074789 | 0.205768 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.28 | $1.26 / 3 | $1.30 / 10 | 17 | 9,498 | 46.440154% | 0.024536 | -0.000298 | 0.009153 | 0.015704 | 0.007873 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.65 | $3.50 / 10 | $3.60 / 323 | 16 | 9,238 | 36.110972% | 0.505035 | -0.002175 | 0.063460 | 0.108880 | 0.144048 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.25 | $3.20 / 50 | $3.30 / 82 | 13 | 7,410 | 36.573705% | 0.446447 | -0.002139 | 0.062892 | 0.107906 | 0.129163 |
| SLV19Jan24C45.00 | CALL | 45.00 | $1.06 | $1.05 / 5 | $1.09 / 128 | 10 | 777 | 48.541285% | 0.009183 | -0.000128 | 0.003935 | 0.006752 | 0.002981 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.15 | $5.20 / 453 | $5.35 / 524 | 10 | 2,226 | 31.791374% | -0.608588 | -0.001569 | 0.061099 | 0.104830 | -0.292228 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.06 | $2.07 / 10 | $2.14 / 167 | 7 | 5,204 | 29.486967% | -0.309135 | -0.001600 | 0.056055 | 0.096175 | -0.135977 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.55 | $4.45 / 553 | $4.60 / 229 | 3 | 4,163 | 31.062909% | -0.553553 | -0.001664 | 0.062892 | 0.107906 | -0.260775 |
| SLV19Jan24C42.00 | CALL | 42.00 | $1.19 | $1.14 / 146 | $1.21 / 61 | 2 | 20 | 47.154872% | 0.016602 | -0.000214 | 0.006573 | 0.011277 | 0.005354 |
| SLV19Jan24C10.00 | CALL | 10.00 | $11.35 | $11.35 / 1 | $11.50 / 43 | 2 | 1,183 | 47.042739% | 0.995664 | -0.000269 | 0.002026 | 0.003476 | 0.167827 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.98 | $0.91 / 408 | $0.98 / 189 | 1 | 133 | 49.286621% | 0.005056 | -0.000075 | 0.002323 | 0.003986 | 0.001650 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.46 | $1.42 / 1 | $1.48 / 56 | 1 | 177 | 45.077072% | 0.043663 | -0.000481 | 0.014717 | 0.025250 | 0.013885 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.30 / 12 | $9.50 / 240 | 1 | 227 | 35.089635% | -0.816626 | -0.000799 | 0.042231 | 0.072457 | -0.435507 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.45 | $2.38 / 79 | $2.47 / 10 | 1 | 3,984 | 39.157931% | 0.252755 | -0.001695 | 0.050847 | 0.087239 | 0.076261 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.65 | $2.55 / 79 | $2.64 / 236 | 1 | 1,809 | 38.519803% | 0.294318 | -0.001835 | 0.054831 | 0.094074 | 0.088031 |
| SLV19Jan24P49.00 | PUT | 49.00 | $26.25 | $28.10 / 223 | $28.45 / 209 | 0 | 45 | 46.928473% | -0.995858 | 0.000951 | 0.001944 | 0.003336 | -0.829383 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.15 / 18 | $27.50 / 190 | 0 | 0 | 46.760479% | -0.994944 | 0.000918 | 0.002323 | 0.003986 | -0.812133 |
| SLV19Jan24C47.00 | CALL | 47.00 | $1.02 | $0.94 / 328 | $1.01 / 67 | 0 | 23 | 48.915274% | 0.006171 | -0.000090 | 0.002773 | 0.004758 | 0.002010 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $26.15 / 183 | $26.50 / 186 | 0 | 0 | 45.775358% | -0.993829 | 0.000882 | 0.002773 | 0.004758 | -0.794819 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.20 / 49 | $25.50 / 169 | 0 | 8 | 45.155682% | -0.992471 | 0.000844 | 0.003306 | 0.005672 | -0.777427 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $0.98 / 165 | $1.05 / 80 | 0 | 27 | 48.647847% | 0.007529 | -0.000107 | 0.003306 | 0.005672 | 0.002449 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.25 / 48 | $24.55 / 206 | 0 | 74 | 44.891577% | -0.990817 | 0.000803 | 0.003935 | 0.006752 | -0.759941 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $1.05 / 411 | $1.13 / 128 | 0 | 107 | 47.922230% | 0.011194 | -0.000152 | 0.004678 | 0.008026 | 0.003626 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.30 / 16 | $23.55 / 199 | 0 | 3 | 44.211640% | -0.988806 | 0.000758 | 0.004678 | 0.008026 | -0.742342 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.19 | $1.09 / 432 | $1.17 / 126 | 0 | 210 | 47.529446% | 0.013638 | -0.000180 | 0.005550 | 0.009523 | 0.004408 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.35 / 16 | $22.60 / 484 | 0 | 115 | 43.863837% | -0.986362 | 0.000709 | 0.005550 | 0.009523 | -0.724606 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.40 / 10 | $21.65 / 487 | 0 | 114 | 43.467959% | -0.983398 | 0.000655 | 0.006573 | 0.011277 | -0.706706 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.18 / 156 | $1.26 / 60 | 0 | 3 | 46.732006% | 0.020194 | -0.000253 | 0.007766 | 0.013324 | 0.006497 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.35 / 64 | $20.65 / 198 | 0 | 37 | 41.976978% | -0.979806 | 0.000595 | 0.007766 | 0.013324 | -0.688610 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $19.35 / 271 | $19.70 / 248 | 0 | 157 | 41.159904% | -0.975464 | 0.000529 | 0.009153 | 0.015704 | -0.670280 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.40 | $1.28 / 94 | $1.36 / 58 | 0 | 980 | 45.849551% | 0.029777 | -0.000351 | 0.010758 | 0.018457 | 0.009528 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.50 / 11 | $18.70 / 10 | 0 | 65 | 40.983169% | -0.970223 | 0.000456 | 0.010758 | 0.018457 | -0.651671 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.39 | $1.33 / 199 | $1.41 / 10 | 0 | 341 | 45.321258% | 0.036086 | -0.000411 | 0.012604 | 0.021625 | 0.011513 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.55 / 5 | $17.75 / 27 | 0 | 45 | 40.402805% | -0.963914 | 0.000375 | 0.012604 | 0.021625 | -0.632733 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $16.60 / 6 | $16.85 / 247 | 0 | 79 | 40.080768% | -0.956337 | 0.000285 | 0.014717 | 0.025250 | -0.613406 |
| SLV19Jan24P36.00 | PUT | 36.00 | $15.67 | $15.65 / 12 | $15.90 / 234 | 0 | 91 | 39.372261% | -0.947267 | 0.000185 | 0.017117 | 0.029368 | -0.593626 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.53 | $1.45 / 88 | $1.54 / 55 | 0 | 767 | 44.362414% | 0.052733 | -0.000560 | 0.017117 | 0.029368 | 0.016712 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.53 | $1.52 / 91 | $1.61 / 54 | 0 | 2,709 | 43.856500% | 0.063557 | -0.000649 | 0.019822 | 0.034009 | 0.020067 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $14.70 / 129 | $14.95 / 228 | 0 | 103 | 38.594603% | -0.936443 | 0.000075 | 0.019822 | 0.034009 | -0.573317 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.53 | $1.60 / 86 | $1.68 / 10 | 0 | 3,923 | 43.322981% | 0.076423 | -0.000749 | 0.022844 | 0.039194 | 0.024032 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $13.75 / 450 | $14.00 / 226 | 0 | 71 | 37.750082% | -0.923577 | -0.000046 | 0.022844 | 0.039194 | -0.552398 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $12.85 / 48 | $13.10 / 232 | 0 | 270 | 37.402748% | -0.908348 | -0.000177 | 0.026185 | 0.044926 | -0.530782 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.78 | $1.69 / 86 | $1.77 / 10 | 0 | 1,272 | 42.858680% | 0.091652 | -0.000860 | 0.026185 | 0.044926 | 0.028694 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.82 | $1.78 / 51 | $1.85 / 10 | 0 | 1,928 | 42.243999% | 0.109591 | -0.000982 | 0.029833 | 0.051186 | 0.034146 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $11.95 / 13 | $12.20 / 243 | 0 | 2,645 | 36.945616% | -0.890409 | -0.000320 | 0.029833 | 0.051186 | -0.508376 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.05 / 10 | $11.25 / 2 | 0 | 79 | 36.098423% | -0.869393 | -0.000472 | 0.033762 | 0.057926 | -0.485087 |
| SLV19Jan24P30.00 | PUT | 30.00 | $8.50 | $10.15 / 16 | $10.35 / 16 | 0 | 6,672 | 35.403189% | -0.844922 | -0.000633 | 0.037920 | 0.065061 | -0.460824 |
| SLV19Jan24C29.00 | CALL | 29.00 | $2.03 | $2.10 / 78 | $2.19 / 244 | 0 | 257 | 40.469306% | 0.183374 | -0.001399 | 0.042231 | 0.072457 | 0.056153 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $8.40 / 61 | $8.60 / 16 | 0 | 108 | 34.104377% | -0.784162 | -0.000969 | 0.046588 | 0.079931 | -0.409075 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.16 | $2.23 / 80 | $2.31 / 10 | 0 | 3,380 | 39.752904% | 0.215838 | -0.001548 | 0.046588 | 0.079931 | 0.065632 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.70 | $7.60 / 6 | $7.75 / 10 | 0 | 91 | 33.690209% | -0.747245 | -0.001137 | 0.050847 | 0.087239 | -0.381492 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $6.75 / 14 | $6.90 / 10 | 0 | 36 | 32.827659% | -0.705682 | -0.001297 | 0.054831 | 0.094074 | -0.352768 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.00 | $5.95 / 16 | $6.15 / 259 | 0 | 188 | 32.444128% | -0.659420 | -0.001444 | 0.058328 | 0.100074 | -0.322967 |
| SLV19Jan24P22.00 | PUT | 22.00 | $3.95 | $3.75 / 642 | $3.90 / 227 | 0 | 6,034 | 30.440534% | -0.494965 | -0.001720 | 0.063460 | 0.108880 | -0.228936 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.20 | $3.15 / 16 | $3.25 / 175 | 0 | 6,788 | 30.107379% | -0.433788 | -0.001732 | 0.062589 | 0.107385 | -0.197148 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.64 | $2.58 / 16 | $2.65 / 55 | 0 | 18,515 | 29.691742% | -0.371314 | -0.001692 | 0.060134 | 0.103173 | -0.165950 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.70 | $4.65 / 929 | $4.80 / 647 | 0 | 1,755 | 35.072767% | 0.690865 | -0.001993 | 0.056055 | 0.096175 | 0.186146 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.76 | $1.62 / 16 | $1.69 / 162 | 0 | 2,880 | 29.327750% | -0.249068 | -0.001458 | 0.050453 | 0.086563 | -0.107913 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.09 | $1.25 / 10 | $1.31 / 64 | 0 | 3,261 | 29.380878% | -0.193030 | -0.001273 | 0.043590 | 0.074789 | -0.082446 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.81 | $6.40 / 10 | $6.60 / 27 | 0 | 754 | 36.161825% | 0.857156 | -0.001389 | 0.035894 | 0.061584 | 0.211067 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.03 | $0.94 / 160 | $1.00 / 173 | 0 | 919 | 29.566925% | -0.142844 | -0.001058 | 0.035894 | 0.061584 | -0.060194 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.75 | $0.70 / 10 | $0.75 / 82 | 0 | 3,200 | 29.974242% | -0.100020 | -0.000829 | 0.027923 | 0.047908 | -0.041616 |
| SLV19Jan24C14.00 | CALL | 14.00 | $8.35 | $7.80 / 753 | $8.10 / 50 | 0 | 168 | 37.773986% | 0.934479 | -0.000896 | 0.020296 | 0.034823 | 0.210415 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.47 | $0.51 / 215 | $0.56 / 223 | 0 | 3,908 | 30.587757% | -0.065521 | -0.000607 | 0.020296 | 0.034823 | -0.026938 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.32 | $0.36 / 259 | $0.41 / 108 | 0 | 1,433 | 31.278837% | -0.039585 | -0.000409 | 0.013593 | 0.023322 | -0.016093 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.70 | $8.65 / 16 | $8.90 / 43 | 0 | 126 | 39.511941% | 0.960415 | -0.000678 | 0.013593 | 0.023322 | 0.204306 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.31 | $0.26 / 106 | $0.30 / 106 | 0 | 2,165 | 32.371358% | -0.021656 | -0.000249 | 0.008239 | 0.014136 | -0.008712 |
| SLV19Jan24C12.00 | CALL | 12.00 | $11.31 | $9.50 / 16 | $9.75 / 43 | 0 | 80 | 41.429065% | 0.978344 | -0.000497 | 0.008239 | 0.014136 | 0.194734 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.24 | $0.17 / 695 | $0.22 / 114 | 0 | 2,197 | 33.408090% | -0.010473 | -0.000134 | 0.004414 | 0.007574 | -0.004172 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $10.30 / 194 | $10.60 / 43 | 0 | 36 | 42.343579% | 0.989527 | -0.000362 | 0.004414 | 0.007574 | 0.182320 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.13 | $0.11 / 878 | $0.14 / 4 | 0 | 1,381 | 34.183466% | -0.004336 | -0.000062 | 0.002026 | 0.003476 | -0.001711 |