SLV Option Chain
End of day data from May 5, 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 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.65 | $1.64 / 61 | $1.75 / 61 | 530 | 1,272 | 42.644247% | 0.091535 | -0.000866 | 0.026210 | 0.044682 | 0.028481 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.73 | $2.76 / 2 | $2.81 / 56 | 241 | 14,260 | 38.037169% | 0.339987 | -0.001982 | 0.058400 | 0.099560 | 0.100087 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.95 | $3.80 / 15 | $3.95 / 17 | 230 | 5,008 | 35.751527% | 0.565351 | -0.002201 | 0.062731 | 0.106944 | 0.157682 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.25 | $3.15 / 434 | $3.30 / 63 | 170 | 6,788 | 30.398774% | -0.434649 | -0.001694 | 0.062731 | 0.106944 | -0.196438 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.43 | $1.42 / 65 | $1.51 / 10 | 125 | 767 | 44.174709% | 0.052687 | -0.000563 | 0.017137 | 0.029216 | 0.016594 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.75 | $1.73 / 60 | $1.84 / 60 | 107 | 1,928 | 42.089862% | 0.109439 | -0.000989 | 0.029860 | 0.050906 | 0.033889 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.50 | $2.50 / 55 | $2.60 / 11 | 101 | 1,851 | 38.272679% | 0.293804 | -0.001854 | 0.054891 | 0.093578 | 0.087340 |
| SLV19Jan24C20.00 | CALL | 20.00 | $4.30 | $4.20 / 24 | $4.40 / 829 | 91 | 11,677 | 35.755543% | 0.627798 | -0.002145 | 0.060295 | 0.102791 | 0.171841 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.55 | $3.50 / 10 | $3.60 / 327 | 68 | 9,234 | 36.316830% | 0.504223 | -0.002207 | 0.063582 | 0.108395 | 0.142944 |
| SLV19Jan24C15.00 | CALL | 15.00 | $7.19 | $7.05 / 405 | $7.35 / 35 | 54 | 1,712 | 37.316732% | 0.899402 | -0.001187 | 0.028094 | 0.047895 | 0.211326 |
| SLV19Jan24C24.00 | CALL | 24.00 | $3.00 | $2.91 / 52 | $3.05 / 380 | 52 | 6,643 | 37.191572% | 0.390740 | -0.002090 | 0.061186 | 0.104310 | 0.113769 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.91 | $0.86 / 123 | $0.93 / 12 | 41 | 1,969 | 49.472510% | 0.004149 | -0.000063 | 0.001951 | 0.003326 | 0.001348 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.25 | $1.20 / 10 | $1.28 / 12 | 31 | 9,524 | 46.098098% | 0.024531 | -0.000300 | 0.009169 | 0.015631 | 0.007823 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.20 | $3.15 / 726 | $3.30 / 314 | 19 | 7,483 | 36.537150% | 0.445699 | -0.002167 | 0.062996 | 0.107396 | 0.128162 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.40 | $6.40 / 10 | $6.65 / 100 | 11 | 754 | 36.872841% | 0.856461 | -0.001436 | 0.036080 | 0.061510 | 0.209664 |
| SLV19Jan24C29.00 | CALL | 29.00 | $2.15 | $2.05 / 58 | $2.17 / 95 | 10 | 261 | 40.290265% | 0.183073 | -0.001411 | 0.042268 | 0.072059 | 0.055717 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.35 | $2.33 / 95 | $2.44 / 10 | 10 | 3,985 | 38.949617% | 0.252318 | -0.001711 | 0.050897 | 0.086770 | 0.075663 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.20 | $2.13 / 16 | $2.21 / 64 | 10 | 5,207 | 30.202585% | -0.310021 | -0.001577 | 0.056232 | 0.095865 | -0.135600 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.99 | $1.94 / 2 | $2.01 / 10 | 9 | 7,601 | 40.751882% | 0.154834 | -0.001263 | 0.037953 | 0.064702 | 0.047422 |
| SLV19Jan24P22.00 | PUT | 22.00 | $3.95 | $3.80 / 483 | $3.95 / 535 | 8 | 6,034 | 30.967454% | -0.495777 | -0.001676 | 0.063582 | 0.108395 | -0.228039 |
| SLV19Jan24C45.00 | CALL | 45.00 | $1.04 | $0.98 / 131 | $1.07 / 125 | 6 | 865 | 48.076164% | 0.009190 | -0.000129 | 0.003946 | 0.006727 | 0.002965 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.55 | $4.50 / 403 | $4.65 / 534 | 6 | 4,165 | 31.597263% | -0.554301 | -0.001612 | 0.062996 | 0.107396 | -0.259684 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.80 | $4.65 / 59 | $4.90 / 847 | 6 | 1,755 | 35.844925% | 0.689979 | -0.002035 | 0.056232 | 0.095865 | 0.184795 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.80 | $0.75 / 89 | $0.82 / 89 | 4 | 3,202 | 30.975998% | -0.100598 | -0.000825 | 0.028094 | 0.047895 | -0.041617 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.58 | $1.48 / 63 | $1.59 / 63 | 3 | 2,720 | 43.678590% | 0.063492 | -0.000653 | 0.019844 | 0.033830 | 0.019923 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.57 | $1.56 / 62 | $1.65 / 41 | 3 | 3,924 | 43.096355% | 0.076335 | -0.000754 | 0.022867 | 0.038984 | 0.023856 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.99 | $0.89 / 121 | $0.96 / 16 | 1 | 127 | 49.140767% | 0.005063 | -0.000076 | 0.002331 | 0.003973 | 0.001642 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.37 | $1.36 / 66 | $1.44 / 16 | 1 | 177 | 44.653488% | 0.043631 | -0.000484 | 0.014736 | 0.025122 | 0.013790 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.59 | $0.56 / 226 | $0.63 / 1,029 | 1 | 3,908 | 31.775443% | -0.065970 | -0.000605 | 0.020443 | 0.034851 | -0.026967 |
| SLV19Jan24C10.00 | CALL | 10.00 | $11.45 | $11.15 / 48 | $11.50 / 50 | 1 | 1,187 | 45.272526% | 0.995605 | -0.000304 | 0.002054 | 0.003502 | 0.166904 |
| SLV19Jan24P49.00 | PUT | 49.00 | $26.25 | $28.10 / 76 | $28.50 / 48 | 0 | 45 | 48.182515% | -0.995851 | 0.001120 | 0.001951 | 0.003326 | -0.824933 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.15 / 144 | $27.50 / 129 | 0 | 0 | 47.569244% | -0.994937 | 0.001083 | 0.002331 | 0.003973 | -0.807775 |
| SLV19Jan24C47.00 | CALL | 47.00 | $1.02 | $0.92 / 119 | $0.99 / 16 | 0 | 23 | 48.775257% | 0.006178 | -0.000090 | 0.002781 | 0.004742 | 0.002001 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $26.15 / 77 | $26.55 / 61 | 0 | 0 | 46.931358% | -0.993822 | 0.001044 | 0.002781 | 0.004742 | -0.790554 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $0.95 / 117 | $1.03 / 128 | 0 | 27 | 48.445052% | 0.007537 | -0.000108 | 0.003315 | 0.005651 | 0.002436 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.20 / 73 | $25.60 / 203 | 0 | 8 | 46.640439% | -0.992463 | 0.001003 | 0.003315 | 0.005651 | -0.773256 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.20 / 77 | $24.60 / 50 | 0 | 74 | 45.576995% | -0.990810 | 0.000958 | 0.003946 | 0.006727 | -0.755864 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.30 / 10 | $23.60 / 68 | 0 | 3 | 45.220593% | -0.988799 | 0.000910 | 0.004689 | 0.007994 | -0.738360 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $1.02 / 112 | $1.09 / 10 | 0 | 107 | 47.600220% | 0.011201 | -0.000153 | 0.004689 | 0.007994 | 0.003606 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.19 | $1.06 / 111 | $1.14 / 16 | 0 | 210 | 47.283439% | 0.013643 | -0.000181 | 0.005563 | 0.009483 | 0.004383 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.40 / 10 | $22.65 / 323 | 0 | 115 | 45.171166% | -0.986357 | 0.000857 | 0.005563 | 0.009483 | -0.720721 |
| SLV19Jan24C42.00 | CALL | 42.00 | $1.19 | $1.11 / 109 | $1.18 / 16 | 0 | 21 | 46.916837% | 0.016606 | -0.000215 | 0.006586 | 0.011228 | 0.005322 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.35 / 17 | $21.70 / 515 | 0 | 114 | 44.028539% | -0.983394 | 0.000799 | 0.006586 | 0.011228 | -0.702918 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.40 / 10 | $20.70 / 48 | 0 | 37 | 43.202176% | -0.979806 | 0.000736 | 0.007780 | 0.013264 | -0.684921 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.15 / 106 | $1.22 / 16 | 0 | 3 | 46.440561% | 0.020194 | -0.000254 | 0.007780 | 0.013264 | 0.006456 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $19.40 / 15 | $19.75 / 301 | 0 | 157 | 42.338968% | -0.975469 | 0.000666 | 0.009169 | 0.015631 | -0.666692 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.45 / 42 | $18.80 / 79 | 0 | 65 | 41.769430% | -0.970234 | 0.000589 | 0.010775 | 0.018369 | -0.648186 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.40 | $1.24 / 69 | $1.33 / 15 | 0 | 980 | 45.577844% | 0.029766 | -0.000353 | 0.010775 | 0.018369 | 0.009466 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.55 / 10 | $17.85 / 84 | 0 | 45 | 41.465794% | -0.963934 | 0.000504 | 0.012623 | 0.021519 | -0.629354 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.30 | $1.30 / 67 | $1.38 / 16 | 0 | 341 | 45.121241% | 0.036066 | -0.000414 | 0.012623 | 0.021519 | 0.011435 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $16.55 / 29 | $16.90 / 85 | 0 | 79 | 40.463524% | -0.956369 | 0.000410 | 0.014736 | 0.025122 | -0.610137 |
| SLV19Jan24P36.00 | PUT | 36.00 | $15.67 | $15.60 / 376 | $15.90 / 1 | 0 | 91 | 39.410579% | -0.947313 | 0.000306 | 0.017137 | 0.029216 | -0.590469 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $14.70 / 177 | $15.00 / 74 | 0 | 103 | 39.216869% | -0.936508 | 0.000192 | 0.019844 | 0.033830 | -0.570278 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $13.80 / 90 | $14.05 / 32 | 0 | 71 | 38.628427% | -0.923665 | 0.000067 | 0.022867 | 0.038984 | -0.549481 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $12.85 / 127 | $13.10 / 1 | 0 | 270 | 37.663493% | -0.908465 | -0.000069 | 0.026210 | 0.044682 | -0.527994 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $11.90 / 806 | $12.25 / 74 | 0 | 2,645 | 37.180173% | -0.890561 | -0.000216 | 0.029860 | 0.050906 | -0.505723 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.00 / 514 | $11.35 / 63 | 0 | 79 | 36.578402% | -0.869587 | -0.000373 | 0.033791 | 0.057608 | -0.482576 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.80 | $1.82 / 58 | $1.92 / 13 | 0 | 722 | 41.377723% | 0.130413 | -0.001122 | 0.033791 | 0.057608 | 0.040173 |
| SLV19Jan24P30.00 | PUT | 30.00 | $8.50 | $10.10 / 763 | $10.45 / 79 | 0 | 6,672 | 35.854137% | -0.845166 | -0.000539 | 0.037953 | 0.064702 | -0.458464 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.20 / 540 | $9.50 / 10 | 0 | 228 | 34.739011% | -0.816927 | -0.000711 | 0.042268 | 0.072059 | -0.433306 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $8.35 / 547 | $8.70 / 113 | 0 | 108 | 34.499012% | -0.784528 | -0.000886 | 0.046630 | 0.079496 | -0.407041 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.41 | $2.18 / 96 | $2.28 / 14 | 0 | 3,456 | 39.533963% | 0.215472 | -0.001562 | 0.046630 | 0.079496 | 0.065119 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.70 | $7.50 / 106 | $7.90 / 520 | 0 | 91 | 34.061555% | -0.747682 | -0.001059 | 0.050897 | 0.086770 | -0.379635 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $6.75 / 17 | $6.95 / 48 | 0 | 36 | 33.177120% | -0.706196 | -0.001226 | 0.054891 | 0.093578 | -0.351095 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.00 | $5.90 / 48 | $6.10 / 16 | 0 | 188 | 32.071361% | -0.660013 | -0.001379 | 0.058400 | 0.099560 | -0.321485 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.35 | $5.20 / 462 | $5.35 / 10 | 0 | 2,816 | 31.875924% | -0.609260 | -0.001510 | 0.061186 | 0.104310 | -0.290940 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.64 | $2.64 / 12 | $2.72 / 153 | 0 | 18,515 | 30.372272% | -0.372202 | -0.001662 | 0.060295 | 0.102791 | -0.165416 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.59 | $1.68 / 10 | $1.77 / 66 | 0 | 2,890 | 30.144543% | -0.249922 | -0.001441 | 0.050641 | 0.086333 | -0.107671 |
| SLV19Jan24C18.00 | CALL | 18.00 | $5.50 | $5.15 / 1,551 | $5.40 / 904 | 0 | 2,276 | 35.737141% | 0.750078 | -0.001875 | 0.050641 | 0.086333 | 0.195860 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.30 | $1.31 / 10 | $1.39 / 71 | 0 | 3,288 | 30.273971% | -0.193819 | -0.001261 | 0.043782 | 0.074640 | -0.082314 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.80 | $5.70 / 961 | $6.00 / 289 | 0 | 408 | 35.947608% | 0.806181 | -0.001671 | 0.043782 | 0.074640 | 0.204355 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.03 | $1.00 / 78 | $1.08 / 78 | 0 | 919 | 30.573133% | -0.143539 | -0.001050 | 0.036080 | 0.061510 | -0.060142 |
| SLV19Jan24C14.00 | CALL | 14.00 | $8.00 | $7.80 / 52 | $8.10 / 22 | 0 | 170 | 38.323826% | 0.934030 | -0.000943 | 0.020443 | 0.034851 | 0.209113 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.40 / 104 | $0.47 / 1,117 | 0 | 1,525 | 32.493773% | -0.039907 | -0.000409 | 0.013709 | 0.023371 | -0.016131 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.70 | $8.55 / 286 | $8.90 / 22 | 0 | 126 | 39.239991% | 0.960093 | -0.000723 | 0.013709 | 0.023371 | 0.203087 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.31 | $0.28 / 213 | $0.31 / 1 | 0 | 2,187 | 32.864341% | -0.021864 | -0.000250 | 0.008322 | 0.014187 | -0.008745 |
| SLV19Jan24C12.00 | CALL | 12.00 | $11.31 | $9.40 / 48 | $9.75 / 50 | 0 | 80 | 41.149770% | 0.978136 | -0.000539 | 0.008322 | 0.014187 | 0.193610 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.24 | $0.19 / 97 | $0.25 / 145 | 0 | 2,197 | 34.409494% | -0.010593 | -0.000135 | 0.004467 | 0.007615 | -0.004195 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $10.25 / 117 | $10.60 / 48 | 0 | 36 | 42.708043% | 0.989407 | -0.000400 | 0.004467 | 0.007615 | 0.181297 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.14 | $0.12 / 136 | $0.19 / 675 | 0 | 1,381 | 35.783937% | -0.004395 | -0.000062 | 0.002054 | 0.003502 | -0.001724 |