SLV Option Chain
End of day data from May 6, 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 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.28 | $3.20 / 100 | $3.30 / 98 | 2,116 | 7,464 | 37.431096% | 0.438683 | -0.002156 | 0.062609 | 0.106440 | 0.125224 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.91 | $2.91 / 1 | $3.00 / 25 | 257 | 6,668 | 37.581780% | 0.384422 | -0.002076 | 0.060681 | 0.103162 | 0.111097 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.50 | $3.40 / 48 | $3.85 / 20 | 106 | 9,232 | 37.730253% | 0.496599 | -0.002199 | 0.063357 | 0.107711 | 0.139778 |
| SLV19Jan24P22.00 | PUT | 22.00 | $3.81 | $3.95 / 16 | $4.00 / 5 | 76 | 6,026 | 31.289840% | -0.503401 | -0.001704 | 0.063357 | 0.107711 | -0.231013 |
| SLV19Jan24C30.00 | CALL | 30.00 | $2.01 | $1.90 / 25 | $2.05 / 18 | 70 | 7,610 | 41.239448% | 0.152515 | -0.001251 | 0.037442 | 0.063653 | 0.046344 |
| SLV19Jan24C20.00 | CALL | 20.00 | $4.30 | $4.20 / 10 | $4.35 / 14 | 62 | 11,646 | 36.347468% | 0.619456 | -0.002147 | 0.060497 | 0.102849 | 0.168426 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.75 | $2.71 / 16 | $2.80 / 16 | 47 | 14,465 | 38.349117% | 0.334411 | -0.001967 | 0.057820 | 0.098297 | 0.097702 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.80 | $3.80 / 16 | $4.00 / 575 | 35 | 4,875 | 36.756302% | 0.557266 | -0.002198 | 0.062705 | 0.106603 | 0.154351 |
| SLV19Jan24C15.00 | CALL | 15.00 | $7.15 | $7.00 / 18 | $7.25 / 15 | 33 | 1,758 | 37.782865% | 0.893899 | -0.001203 | 0.029097 | 0.049468 | 0.209091 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.17 | $1.15 / 1 | $1.29 / 16 | 30 | 9,529 | 46.248622% | 0.024466 | -0.000300 | 0.009115 | 0.015497 | 0.007739 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.30 | $2.35 / 16 | $2.45 / 16 | 25 | 3,975 | 39.633038% | 0.248199 | -0.001696 | 0.050275 | 0.085471 | 0.073853 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.12 | $1.80 / 998 | $2.30 / 13 | 20 | 3,456 | 38.300253% | 0.212018 | -0.001547 | 0.046029 | 0.078252 | 0.063576 |
| SLV19Jan24C45.00 | CALL | 45.00 | $1.03 | $0.96 / 20 | $1.08 / 13 | 10 | 860 | 48.383351% | 0.009250 | -0.000130 | 0.003954 | 0.006722 | 0.002960 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.34 | $0.30 / 16 | $0.35 / 10 | 10 | 2,187 | 33.486139% | -0.023888 | -0.000271 | 0.008934 | 0.015189 | -0.009510 |
| SLV19Jan24C18.00 | CALL | 18.00 | $5.20 | $5.15 / 10 | $5.35 / 1,698 | 8 | 2,276 | 36.497062% | 0.742022 | -0.001887 | 0.051307 | 0.087226 | 0.192592 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.38 | $6.30 / 55 | $6.55 / 14 | 8 | 753 | 36.922460% | 0.849869 | -0.001453 | 0.037051 | 0.062990 | 0.206995 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.92 | $0.75 / 1 | $1.01 / 15 | 6 | 23 | 48.045791% | 0.006243 | -0.000092 | 0.002797 | 0.004755 | 0.002005 |
| SLV19Jan24C10.00 | CALL | 10.00 | $11.30 | $10.95 / 48 | $11.30 / 83 | 3 | 1,188 | 42.648383% | 0.995021 | -0.000295 | 0.002288 | 0.003889 | 0.166598 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.89 | $0.70 / 1 | $0.98 / 6 | 2 | 128 | 48.232047% | 0.005127 | -0.000077 | 0.002348 | 0.003993 | 0.001650 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.50 | $1.48 / 30 | $1.58 / 10 | 2 | 2,723 | 44.057069% | 0.062853 | -0.000649 | 0.019618 | 0.033352 | 0.019564 |
| SLV19Jan24P30.00 | PUT | 30.00 | $10.40 | $10.25 / 40 | $10.55 / 211 | 2 | 6,672 | 36.069803% | -0.847485 | -0.000576 | 0.037442 | 0.063653 | -0.459281 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.17 | $2.19 / 18 | $2.28 / 10 | 2 | 5,217 | 30.407213% | -0.318365 | -0.001615 | 0.056673 | 0.096348 | -0.138833 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.05 | $1.04 / 16 | $1.65 / 20 | 2 | 919 | 34.292890% | -0.150131 | -0.001093 | 0.037051 | 0.062990 | -0.062671 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.79 | $0.78 / 16 | $0.82 / 1 | 2 | 3,202 | 30.898591% | -0.106101 | -0.000866 | 0.029097 | 0.049468 | -0.043721 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.87 | $0.70 / 1 | $0.95 / 19 | 1 | 1,929 | 48.766810% | 0.004210 | -0.000064 | 0.001970 | 0.003349 | 0.001357 |
| SLV19Jan24C29.00 | CALL | 29.00 | $2.10 | $2.07 / 10 | $2.17 / 12 | 1 | 256 | 40.892471% | 0.180221 | -0.001398 | 0.041706 | 0.070903 | 0.054419 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.75 | $4.65 / 10 | $4.80 / 1,329 | 1 | 1,755 | 36.257006% | 0.681635 | -0.002043 | 0.056673 | 0.096348 | 0.181396 |
| SLV19Jan24P49.00 | PUT | 49.00 | $26.25 | $26.00 / 10 | $28.65 / 157 | 0 | 45 | 0.000000% | -0.995790 | 0.001038 | 0.001970 | 0.003349 | -0.824497 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $25.00 / 10 | $27.65 / 157 | 0 | 0 | 0.000000% | -0.994873 | 0.001003 | 0.002348 | 0.003993 | -0.807350 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $24.00 / 10 | $29.00 / 49 | 0 | 0 | 47.055101% | -0.993757 | 0.000966 | 0.002797 | 0.004755 | -0.790140 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $23.05 / 1 | $25.70 / 159 | 0 | 8 | 0.000000% | -0.992399 | 0.000926 | 0.003328 | 0.005658 | -0.772854 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $0.02 / 20 | $1.05 / 16 | 0 | 27 | 41.575077% | 0.007601 | -0.000109 | 0.003328 | 0.005658 | 0.002437 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $22.05 / 1 | $24.70 / 159 | 0 | 74 | 0.000000% | -0.990750 | 0.000883 | 0.003954 | 0.006722 | -0.755477 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.45 / 10 | $23.70 / 48 | 0 | 3 | 45.042230% | -0.988748 | 0.000836 | 0.004691 | 0.007975 | -0.737990 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $0.57 / 1,041 | $1.13 / 536 | 0 | 107 | 45.084265% | 0.011252 | -0.000154 | 0.004691 | 0.007975 | 0.003593 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.19 | $0.61 / 922 | $1.16 / 16 | 0 | 210 | 44.703233% | 0.013679 | -0.000182 | 0.005556 | 0.009445 | 0.004359 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.50 / 10 | $22.75 / 471 | 0 | 115 | 44.674645% | -0.986321 | 0.000785 | 0.005556 | 0.009445 | -0.720370 |
| SLV19Jan24C42.00 | CALL | 42.00 | $1.19 | $0.03 / 3 | $1.21 / 208 | 0 | 21 | 39.712158% | 0.016619 | -0.000216 | 0.006567 | 0.011165 | 0.005284 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.50 / 10 | $21.75 / 48 | 0 | 114 | 43.548570% | -0.983381 | 0.000729 | 0.006567 | 0.011165 | -0.702591 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.50 / 48 | $20.80 / 48 | 0 | 37 | 42.750637% | -0.979826 | 0.000668 | 0.007746 | 0.013169 | -0.684622 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $0.73 / 724 | $1.24 / 16 | 0 | 3 | 44.212117% | 0.020174 | -0.000255 | 0.007746 | 0.013169 | 0.006398 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $19.60 / 10 | $19.85 / 468 | 0 | 157 | 42.608195% | -0.975534 | 0.000600 | 0.009115 | 0.015497 | -0.666427 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.60 / 18 | $18.85 / 10 | 0 | 65 | 41.384252% | -0.970363 | 0.000525 | 0.010698 | 0.018187 | -0.647963 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.40 | $1.15 / 920 | $1.35 / 210 | 0 | 980 | 45.556280% | 0.029637 | -0.000352 | 0.010698 | 0.018187 | 0.009349 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.65 / 16 | $17.90 / 48 | 0 | 45 | 40.796972% | -0.964146 | 0.000442 | 0.012517 | 0.021280 | -0.629181 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.30 | $1.00 / 1,037 | $1.39 / 16 | 0 | 341 | 43.774205% | 0.035854 | -0.000413 | 0.012517 | 0.021280 | 0.011277 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $16.70 / 17 | $16.95 / 48 | 0 | 79 | 40.148597% | -0.956690 | 0.000351 | 0.014596 | 0.024815 | -0.610026 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.37 | $1.25 / 802 | $1.47 / 500 | 0 | 177 | 44.604328% | 0.043310 | -0.000482 | 0.014596 | 0.024815 | 0.013578 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.43 | $1.31 / 1,076 | $1.54 / 309 | 0 | 882 | 44.144972% | 0.052226 | -0.000560 | 0.016957 | 0.028829 | 0.016317 |
| SLV19Jan24P36.00 | PUT | 36.00 | $15.67 | $15.70 / 297 | $16.05 / 210 | 0 | 91 | 39.442929% | -0.947774 | 0.000249 | 0.016957 | 0.028829 | -0.590433 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $14.80 / 500 | $17.30 / 20 | 0 | 103 | 51.112559% | -0.937147 | 0.000138 | 0.019618 | 0.033352 | -0.570331 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.57 | $1.05 / 2,274 | $1.67 / 13 | 0 | 3,925 | 40.812354% | 0.075474 | -0.000749 | 0.022590 | 0.038404 | 0.023399 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $13.90 / 103 | $14.15 / 10 | 0 | 71 | 38.428748% | -0.924526 | 0.000016 | 0.022590 | 0.038404 | -0.549643 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.00 / 16 | $13.25 / 210 | 0 | 270 | 38.077193% | -0.909598 | -0.000117 | 0.025876 | 0.043991 | -0.528283 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.65 | $1.16 / 1,255 | $1.76 / 21 | 0 | 1,576 | 40.547440% | 0.090402 | -0.000859 | 0.025876 | 0.043991 | 0.027904 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $12.05 / 782 | $12.35 / 464 | 0 | 2,645 | 37.335131% | -0.892024 | -0.000260 | 0.029467 | 0.050096 | -0.506163 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.75 | $1.68 / 16 | $1.83 / 12 | 0 | 1,921 | 42.239696% | 0.107976 | -0.000980 | 0.029467 | 0.050096 | 0.033170 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.80 | $0.06 / 1,984 | $1.94 / 265 | 0 | 722 | 32.328411% | 0.128556 | -0.001112 | 0.033338 | 0.056677 | 0.039287 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.10 / 551 | $11.45 / 470 | 0 | 79 | 36.490143% | -0.871444 | -0.000414 | 0.033338 | 0.056677 | -0.483191 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.40 / 16 | $9.70 / 247 | 0 | 228 | 35.762665% | -0.819779 | -0.000745 | 0.041706 | 0.070903 | -0.434351 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $8.55 / 16 | $8.80 / 10 | 0 | 108 | 35.032821% | -0.787982 | -0.000917 | 0.046029 | 0.078252 | -0.408340 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.70 | $7.70 / 16 | $7.85 / 16 | 0 | 91 | 33.887692% | -0.751801 | -0.001088 | 0.050275 | 0.085471 | -0.381209 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $6.85 / 292 | $7.10 / 461 | 0 | 36 | 33.531712% | -0.711029 | -0.001253 | 0.054273 | 0.092268 | -0.352962 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.50 | $2.52 / 14 | $2.62 / 18 | 0 | 1,855 | 39.024230% | 0.288971 | -0.001838 | 0.054273 | 0.092268 | 0.085246 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.00 | $6.10 / 16 | $6.25 / 16 | 0 | 188 | 32.936887% | -0.665589 | -0.001405 | 0.057820 | 0.098297 | -0.323652 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.35 | $5.25 / 10 | $5.45 / 10 | 0 | 2,816 | 31.850009% | -0.615578 | -0.001536 | 0.060681 | 0.103162 | -0.293403 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.55 | $2.53 / 1,874 | $7.00 / 1,416 | 0 | 4,159 | 32.696301% | -0.561317 | -0.001639 | 0.062609 | 0.106440 | -0.262422 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.25 | $3.30 / 16 | $5.70 / 20 | 0 | 6,788 | 41.996897% | -0.442734 | -0.001726 | 0.062705 | 0.106603 | -0.199587 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.64 | $2.71 / 16 | $3.40 / 1,441 | 0 | 18,515 | 33.532219% | -0.380544 | -0.001697 | 0.060497 | 0.102849 | -0.168658 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.59 | $1.74 / 111 | $2.19 / 2 | 0 | 2,890 | 32.359982% | -0.257978 | -0.001482 | 0.051307 | 0.087226 | -0.110783 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.30 | $1.35 / 19 | $1.44 / 10 | 0 | 3,288 | 30.439100% | -0.201282 | -0.001304 | 0.044634 | 0.075881 | -0.085187 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.80 | $5.70 / 4 | $5.90 / 10 | 0 | 408 | 36.528712% | 0.798718 | -0.001687 | 0.044634 | 0.075881 | 0.201333 |
| SLV19Jan24C14.00 | CALL | 14.00 | $8.00 | $7.75 / 10 | $8.00 / 12 | 0 | 170 | 38.901783% | 0.929733 | -0.000956 | 0.021387 | 0.036359 | 0.207354 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.59 | $0.58 / 12 | $0.64 / 10 | 0 | 3,908 | 31.766065% | -0.070267 | -0.000641 | 0.021387 | 0.036359 | -0.028604 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.42 / 16 | $0.48 / 10 | 0 | 1,525 | 32.568926% | -0.043004 | -0.000438 | 0.014513 | 0.024673 | -0.017306 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.70 | $6.25 / 2 | $11.00 / 10 | 0 | 126 | 39.493393% | 0.956996 | -0.000730 | 0.014513 | 0.024673 | 0.201798 |
| SLV19Jan24C12.00 | CALL | 12.00 | $11.31 | $9.00 / 48 | $12.00 / 10 | 0 | 80 | 60.532893% | 0.976112 | -0.000541 | 0.008934 | 0.015189 | 0.192740 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.24 | $0.20 / 268 | $0.25 / 98 | 0 | 2,197 | 34.368827% | -0.011765 | -0.000149 | 0.004876 | 0.008290 | -0.004637 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $10.15 / 157 | $12.95 / 48 | 0 | 36 | 68.371471% | 0.988235 | -0.000396 | 0.004876 | 0.008290 | 0.180759 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.14 | $0.13 / 48 | $0.19 / 560 | 0 | 1,381 | 35.819573% | -0.004979 | -0.000070 | 0.002288 | 0.003889 | -0.001944 |