SLV Option Chain
End of day data from May 4, 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 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.35 | $4.90 / 145 | $5.10 / 306 | 583 | 2,236 | 31.483522% | -0.582767 | -0.001641 | 0.061273 | 0.108752 | -0.282107 |
| SLV19Jan24C24.00 | CALL | 24.00 | $3.15 | $3.10 / 189 | $3.25 / 303 | 286 | 6,524 | 36.768844% | 0.417233 | -0.002138 | 0.061273 | 0.108752 | 0.124144 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.35 / 123 | $0.42 / 262 | 215 | 1,433 | 32.183622% | -0.032985 | -0.000358 | 0.011553 | 0.020504 | -0.013616 |
| SLV19Jan24C30.00 | CALL | 30.00 | $2.13 | $2.06 / 59 | $2.19 / 59 | 196 | 7,510 | 40.538836% | 0.169987 | -0.001353 | 0.039722 | 0.070502 | 0.053313 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.41 | $2.33 / 57 | $2.46 / 57 | 174 | 3,380 | 39.289561% | 0.234595 | -0.001651 | 0.048194 | 0.085538 | 0.072564 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.80 | $4.00 / 12 | $4.25 / 2 | 171 | 4,930 | 35.353783% | 0.593664 | -0.002180 | 0.060891 | 0.108075 | 0.168885 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.64 | $2.67 / 57 | $2.80 / 57 | 167 | 1,810 | 38.008543% | 0.316931 | -0.001930 | 0.055910 | 0.099234 | 0.096364 |
| SLV19Jan24C45.00 | CALL | 45.00 | $1.09 | $1.06 / 120 | $1.11 / 1 | 98 | 787 | 47.632199% | 0.010490 | -0.000146 | 0.004362 | 0.007742 | 0.003471 |
| SLV19Jan24C20.00 | CALL | 20.00 | $4.55 | $4.45 / 42 | $4.70 / 845 | 89 | 11,594 | 35.399735% | 0.655395 | -0.002097 | 0.057812 | 0.102610 | 0.182822 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.44 | $3.35 / 336 | $3.50 / 61 | 69 | 7,415 | 36.018963% | 0.473355 | -0.002195 | 0.062486 | 0.110905 | 0.139021 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.87 | $0.93 / 124 | $1.02 / 200 | 62 | 1,919 | 49.433018% | 0.004760 | -0.000072 | 0.002173 | 0.003856 | 0.001587 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.33 | $1.35 / 5 | $1.39 / 71 | 61 | 9,512 | 46.306848% | 0.027747 | -0.000336 | 0.010010 | 0.017766 | 0.009073 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.30 | $1.16 / 77 | $1.26 / 77 | 56 | 3,261 | 29.749832% | -0.172918 | -0.001210 | 0.040159 | 0.071277 | -0.074825 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.31 | $0.25 / 122 | $0.31 / 2 | 51 | 2,165 | 33.220352% | -0.017605 | -0.000212 | 0.006819 | 0.012102 | -0.007194 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.94 | $2.86 / 57 | $2.99 / 57 | 42 | 14,252 | 37.239736% | 0.364930 | -0.002047 | 0.059001 | 0.104720 | 0.109835 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.85 | $3.70 / 16 | $3.85 / 630 | 39 | 9,248 | 35.861288% | 0.532525 | -0.002211 | 0.062417 | 0.110783 | 0.154094 |
| SLV19Jan24C29.00 | CALL | 29.00 | $2.07 | $2.19 / 58 | $2.32 / 58 | 32 | 257 | 39.942840% | 0.200176 | -0.001501 | 0.043971 | 0.078044 | 0.062370 |
| SLV19Jan24C18.00 | CALL | 18.00 | $5.50 | $5.45 / 1,199 | $5.70 / 10 | 27 | 2,253 | 35.186253% | 0.773915 | -0.001781 | 0.047208 | 0.083789 | 0.205513 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.91 | $0.95 / 447 | $0.99 / 1 | 13 | 134 | 48.579800% | 0.005803 | -0.000086 | 0.002591 | 0.004599 | 0.001931 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.50 | $1.64 / 1 | $1.71 / 64 | 11 | 2,709 | 43.710615% | 0.070911 | -0.000718 | 0.021288 | 0.037783 | 0.022804 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.80 | $1.95 / 60 | $2.07 / 10 | 10 | 712 | 41.143616% | 0.143727 | -0.001208 | 0.035567 | 0.063127 | 0.045347 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.59 | $1.50 / 70 | $1.61 / 75 | 10 | 2,880 | 29.558729% | -0.226085 | -0.001409 | 0.047208 | 0.083789 | -0.099176 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.30 | $1.40 / 68 | $1.51 / 208 | 7 | 341 | 45.052814% | 0.040607 | -0.000460 | 0.013694 | 0.024305 | 0.013199 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.14 | $0.11 / 177 | $0.17 / 177 | 7 | 1,381 | 35.732305% | -0.003315 | -0.000049 | 0.001571 | 0.002789 | -0.001330 |
| SLV19Jan24C15.00 | CALL | 15.00 | $7.54 | $7.50 / 10 | $7.80 / 57 | 6 | 1,706 | 37.981252% | 0.913197 | -0.001070 | 0.024814 | 0.044042 | 0.217273 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.79 | $1.85 / 61 | $1.97 / 61 | 5 | 1,928 | 41.773708% | 0.121049 | -0.001071 | 0.031595 | 0.056078 | 0.038400 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.95 | $4.95 / 46 | $5.20 / 927 | 4 | 1,755 | 35.527411% | 0.716079 | -0.001963 | 0.053198 | 0.094420 | 0.195258 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.74 | $0.66 / 98 | $0.73 / 98 | 2 | 3,200 | 30.528460% | -0.086803 | -0.000760 | 0.024814 | 0.044042 | -0.036634 |
| SLV19Jan24C14.00 | CALL | 14.00 | $8.00 | $8.15 / 87 | $8.55 / 50 | 2 | 168 | 37.997761% | 0.944209 | -0.000834 | 0.017661 | 0.031345 | 0.213701 |
| SLV19Jan24C10.00 | CALL | 10.00 | $11.35 | $11.60 / 48 | $12.00 / 50 | 2 | 1,185 | 45.637421% | 0.996685 | -0.000256 | 0.001571 | 0.002789 | 0.167941 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.69 | $1.67 / 63 | $1.79 / 63 | 1 | 3,923 | 42.914810% | 0.084996 | -0.000825 | 0.024427 | 0.043354 | 0.027220 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.30 | $2.49 / 57 | $2.62 / 57 | 1 | 3,985 | 38.651229% | 0.273474 | -0.001796 | 0.052236 | 0.092712 | 0.083907 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.65 | $4.20 / 263 | $4.35 / 139 | 1 | 4,166 | 30.832222% | -0.526645 | -0.001719 | 0.062486 | 0.110905 | -0.250303 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.56 | $0.49 / 114 | $0.56 / 518 | 1 | 3,908 | 31.363488% | -0.055791 | -0.000544 | 0.017661 | 0.031345 | -0.023279 |
| SLV19Jan24P49.00 | PUT | 49.00 | $26.25 | $27.65 / 77 | $28.10 / 79 | 0 | 45 | 46.697252% | -0.995240 | 0.000941 | 0.002173 | 0.003856 | -0.827843 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $26.65 / 79 | $27.10 / 50 | 0 | 0 | 45.732072% | -0.994197 | 0.000907 | 0.002591 | 0.004599 | -0.810572 |
| SLV19Jan24C47.00 | CALL | 47.00 | $1.02 | $0.99 / 24 | $1.08 / 80 | 0 | 23 | 48.666275% | 0.007072 | -0.000103 | 0.003087 | 0.005479 | 0.002349 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $25.70 / 77 | $26.15 / 79 | 0 | 0 | 45.505741% | -0.992928 | 0.000869 | 0.003087 | 0.005479 | -0.793226 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $1.02 / 118 | $1.12 / 79 | 0 | 27 | 48.298779% | 0.008615 | -0.000123 | 0.003672 | 0.006518 | 0.002856 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $24.85 / 10 | $25.15 / 74 | 0 | 8 | 45.600227% | -0.991385 | 0.000829 | 0.003672 | 0.006518 | -0.775792 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $23.85 / 10 | $24.15 / 22 | 0 | 74 | 44.569236% | -0.989510 | 0.000785 | 0.004362 | 0.007742 | -0.758250 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $1.10 / 114 | $1.20 / 76 | 0 | 107 | 47.576744% | 0.012764 | -0.000173 | 0.005172 | 0.009180 | 0.004215 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $22.85 / 10 | $23.20 / 72 | 0 | 3 | 43.870754% | -0.987236 | 0.000737 | 0.005172 | 0.009180 | -0.740579 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.19 | $1.14 / 112 | $1.24 / 75 | 0 | 210 | 47.151196% | 0.015521 | -0.000205 | 0.006122 | 0.010866 | 0.005114 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $21.80 / 111 | $22.25 / 89 | 0 | 115 | 42.788743% | -0.984479 | 0.000685 | 0.006122 | 0.010866 | -0.722753 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $20.95 / 16 | $21.25 / 36 | 0 | 114 | 42.719692% | -0.981143 | 0.000627 | 0.007230 | 0.012833 | -0.704741 |
| SLV19Jan24C42.00 | CALL | 42.00 | $1.19 | $1.19 / 91 | $1.29 / 73 | 0 | 21 | 46.804929% | 0.018857 | -0.000242 | 0.007230 | 0.012833 | 0.006198 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.24 / 10 | $1.33 / 72 | 0 | 3 | 46.346364% | 0.022887 | -0.000285 | 0.008519 | 0.015119 | 0.007504 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $19.90 / 10 | $20.30 / 76 | 0 | 37 | 41.577215% | -0.977113 | 0.000563 | 0.008519 | 0.015119 | -0.686508 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $19.05 / 2 | $19.30 / 10 | 0 | 157 | 41.402379% | -0.972253 | 0.000492 | 0.010010 | 0.017766 | -0.668012 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.40 | $1.34 / 70 | $1.45 / 210 | 0 | 980 | 45.504465% | 0.033592 | -0.000393 | 0.011727 | 0.020814 | 0.010953 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.05 / 35 | $18.35 / 24 | 0 | 65 | 40.514189% | -0.966408 | 0.000413 | 0.011727 | 0.020814 | -0.649205 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.10 / 10 | $17.40 / 1 | 0 | 45 | 39.901753% | -0.959393 | 0.000326 | 0.013694 | 0.024305 | -0.630032 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.46 | $1.46 / 67 | $1.57 / 67 | 0 | 177 | 44.533896% | 0.049000 | -0.000536 | 0.015931 | 0.028276 | 0.015875 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $16.15 / 10 | $16.50 / 304 | 0 | 79 | 39.532257% | -0.951000 | 0.000230 | 0.015931 | 0.028276 | -0.610429 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.53 | $1.51 / 151 | $1.63 / 66 | 0 | 767 | 43.894943% | 0.059012 | -0.000622 | 0.018458 | 0.032761 | 0.019051 |
| SLV19Jan24P36.00 | PUT | 36.00 | $15.67 | $15.25 / 10 | $15.45 / 1 | 0 | 91 | 38.488181% | -0.940988 | 0.000123 | 0.018458 | 0.032761 | -0.590326 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $14.30 / 9 | $14.60 / 22 | 0 | 103 | 38.269711% | -0.929089 | 0.000006 | 0.021288 | 0.037783 | -0.569645 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $13.40 / 17 | $13.70 / 23 | 0 | 71 | 37.945353% | -0.915004 | -0.000122 | 0.024427 | 0.043354 | -0.548302 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.78 | $1.76 / 62 | $1.88 / 62 | 0 | 1,272 | 42.394252% | 0.101593 | -0.000943 | 0.027869 | 0.049464 | 0.032388 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $12.45 / 16 | $12.75 / 33 | 0 | 270 | 36.969630% | -0.898407 | -0.000260 | 0.027869 | 0.049464 | -0.526208 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $11.55 / 10 | $11.85 / 21 | 0 | 2,645 | 36.445929% | -0.878951 | -0.000409 | 0.031595 | 0.056078 | -0.503268 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $10.65 / 14 | $10.95 / 10 | 0 | 79 | 35.805765% | -0.856273 | -0.000567 | 0.035567 | 0.063127 | -0.479394 |
| SLV19Jan24P30.00 | PUT | 30.00 | $8.50 | $9.75 / 16 | $10.10 / 64 | 0 | 6,672 | 35.290818% | -0.830013 | -0.000732 | 0.039722 | 0.070502 | -0.454501 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $8.90 / 16 | $9.15 / 10 | 0 | 228 | 34.386439% | -0.799824 | -0.000902 | 0.043971 | 0.078044 | -0.428517 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $8.05 / 35 | $8.35 / 20 | 0 | 108 | 34.055239% | -0.765405 | -0.001072 | 0.048194 | 0.085538 | -0.401396 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.70 | $7.15 / 20 | $7.45 / 10 | 0 | 91 | 32.822407% | -0.726526 | -0.001237 | 0.052236 | 0.092712 | -0.373126 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $6.35 / 20 | $6.60 / 11 | 0 | 36 | 32.100027% | -0.683069 | -0.001392 | 0.055910 | 0.099234 | -0.343742 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.00 | $5.65 / 142 | $5.85 / 241 | 0 | 188 | 32.047416% | -0.635070 | -0.001529 | 0.059001 | 0.104720 | -0.313343 |
| SLV19Jan24P22.00 | PUT | 22.00 | $3.95 | $3.55 / 62 | $3.70 / 289 | 0 | 6,034 | 30.491485% | -0.467475 | -0.001756 | 0.062417 | 0.110783 | -0.218303 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.20 | $2.94 / 64 | $3.10 / 280 | 0 | 6,788 | 30.155472% | -0.406336 | -0.001746 | 0.060891 | 0.108075 | -0.186584 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.64 | $2.39 / 149 | $2.51 / 65 | 0 | 18,515 | 29.680464% | -0.344605 | -0.001684 | 0.057812 | 0.102610 | -0.155720 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.06 | $1.91 / 67 | $2.02 / 67 | 0 | 5,207 | 29.509354% | -0.283921 | -0.001570 | 0.053198 | 0.094420 | -0.126358 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.80 | $6.05 / 99 | $6.35 / 36 | 0 | 408 | 35.717773% | 0.827082 | -0.001562 | 0.040159 | 0.071277 | 0.212936 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.03 | $0.88 / 86 | $0.97 / 297 | 0 | 919 | 30.066881% | -0.126070 | -0.000988 | 0.032507 | 0.057697 | -0.053855 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.81 | $6.70 / 16 | $7.05 / 67 | 0 | 754 | 36.386723% | 0.873930 | -0.001319 | 0.032507 | 0.057697 | 0.216979 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.70 | $9.00 / 73 | $9.35 / 22 | 0 | 126 | 39.558915% | 0.967015 | -0.000627 | 0.011553 | 0.020504 | 0.206436 |
| SLV19Jan24C12.00 | CALL | 12.00 | $11.31 | $9.85 / 72 | $10.20 / 22 | 0 | 80 | 41.267987% | 0.982395 | -0.000460 | 0.006819 | 0.012102 | 0.195931 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.24 | $0.17 / 136 | $0.23 / 136 | 0 | 2,197 | 34.399100% | -0.008275 | -0.000111 | 0.003545 | 0.006292 | -0.003350 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $10.70 / 48 | $11.10 / 50 | 0 | 36 | 43.238874% | 0.991725 | -0.000338 | 0.003545 | 0.006292 | 0.182848 |