SLV Option Chain
End of day data from May 10, 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 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.62 | $1.54 / 54 | $1.65 / 81 | 1,104 | 7,690 | 41.052281% | 0.114626 | -0.000975 | 0.032463 | 0.049431 | 0.033131 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.69 | $0.68 / 125 | $0.75 / 10 | 1,007 | 3,911 | 31.221783% | -0.096816 | -0.000775 | 0.028731 | 0.043748 | -0.037477 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.02 | $1.00 / 40 | $1.04 / 99 | 835 | 9,428 | 46.731139% | 0.015905 | -0.000198 | 0.006676 | 0.010165 | 0.004768 |
| SLV19Jan24C20.00 | CALL | 20.00 | $3.60 | $3.50 / 3 | $3.60 / 877 | 296 | 11,751 | 35.739720% | 0.551283 | -0.002093 | 0.066323 | 0.100989 | 0.144165 |
| SLV19Jan24C23.00 | CALL | 23.00 | $2.66 | $2.56 / 10 | $2.66 / 121 | 243 | 9,460 | 36.519666% | 0.370718 | -0.001951 | 0.063333 | 0.096437 | 0.101285 |
| SLV19Jan24C22.00 | CALL | 22.00 | $2.96 | $2.81 / 10 | $2.91 / 124 | 131 | 9,036 | 35.986579% | 0.427002 | -0.002038 | 0.065754 | 0.100122 | 0.115198 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.26 | $2.15 / 16 | $2.26 / 119 | 124 | 14,491 | 37.663827% | 0.273020 | -0.001700 | 0.055736 | 0.084868 | 0.076167 |
| SLV19Jan24C17.00 | CALL | 17.00 | $4.95 | $4.80 / 10 | $5.05 / 622 | 118 | 406 | 35.596720% | 0.746166 | -0.001781 | 0.053700 | 0.081768 | 0.182209 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.39 | $2.34 / 21 | $2.45 / 75 | 110 | 6,561 | 37.098974% | 0.319292 | -0.001835 | 0.059892 | 0.091197 | 0.088208 |
| SLV19Jan24C28.00 | CALL | 28.00 | $1.85 | $1.74 / 51 | $1.86 / 127 | 109 | 3,487 | 39.777232% | 0.164588 | -0.001254 | 0.041545 | 0.063260 | 0.047006 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.84 | $0.83 / 1 | $0.86 / 154 | 86 | 843 | 48.737390% | 0.005647 | -0.000080 | 0.002701 | 0.004113 | 0.001711 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.30 | $1.20 / 1 | $1.28 / 149 | 66 | 2,721 | 44.030960% | 0.043783 | -0.000463 | 0.015542 | 0.023666 | 0.012934 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.15 | $0.99 / 64 | $1.09 / 377 | 52 | 1,030 | 45.980734% | 0.019525 | -0.000236 | 0.007953 | 0.012109 | 0.005839 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.47 | $1.38 / 56 | $1.49 / 13 | 41 | 1,922 | 42.328356% | 0.078655 | -0.000736 | 0.024604 | 0.037464 | 0.022960 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.96 | $2.03 / 58 | $2.13 / 31 | 35 | 2,880 | 30.140077% | -0.317459 | -0.001543 | 0.059747 | 0.090976 | -0.130395 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.16 | $1.86 / 85 | $1.97 / 129 | 30 | 3,957 | 39.048421% | 0.195895 | -0.001403 | 0.046347 | 0.070572 | 0.055558 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.20 | $6.00 / 200 | $6.30 / 51 | 28 | 1,872 | 36.374596% | 0.858454 | -0.001336 | 0.037591 | 0.057239 | 0.195755 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.21 | $3.15 / 1 | $3.20 / 138 | 26 | 4,864 | 35.753884% | 0.487523 | -0.002089 | 0.066844 | 0.101782 | 0.129636 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.55 | $4.20 / 48 | $4.50 / 127 | 22 | 2,277 | 34.881644% | 0.682541 | -0.001940 | 0.059747 | 0.090976 | 0.171155 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.56 | $6.65 / 112 | $6.85 / 10 | 15 | 187 | 32.290321% | -0.726980 | -0.001149 | 0.055736 | 0.084868 | -0.342652 |
| SLV19Jan24P20.00 | PUT | 20.00 | $3.03 | $3.10 / 267 | $3.25 / 435 | 15 | 18,519 | 30.580586% | -0.448717 | -0.001652 | 0.066323 | 0.100989 | -0.190891 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.73 | $1.64 / 10 | $1.74 / 52 | 13 | 267 | 40.403076% | 0.137640 | -0.001110 | 0.036882 | 0.056160 | 0.039557 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.81 | $0.70 / 10 | $0.75 / 192 | 12 | 1,928 | 49.909892% | 0.002454 | -0.000038 | 0.001279 | 0.001948 | 0.000748 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.40 | $4.45 / 53 | $4.55 / 17 | 11 | 6,114 | 31.344517% | -0.572998 | -0.001554 | 0.065754 | 0.100122 | -0.253363 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.22 | $1.21 / 279 | $1.31 / 10 | 10 | 921 | 30.271299% | -0.194478 | -0.001222 | 0.046143 | 0.070261 | -0.077408 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.59 | $2.54 / 95 | $2.64 / 21 | 8 | 5,219 | 30.251154% | -0.383117 | -0.001626 | 0.063985 | 0.097429 | -0.160076 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.38 | $0.35 / 132 | $0.40 / 10 | 7 | 2,196 | 32.777828% | -0.035459 | -0.000358 | 0.013092 | 0.019935 | -0.013394 |
| SLV19Jan24C10.00 | CALL | 10.00 | $10.53 | $10.00 / 48 | $10.25 / 48 | 7 | 1,196 | 42.927626% | 0.991905 | -0.000323 | 0.003713 | 0.005654 | 0.164535 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.95 | $0.88 / 68 | $0.96 / 68 | 6 | 21 | 47.228392% | 0.010528 | -0.000138 | 0.004673 | 0.007115 | 0.003171 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.67 | $3.75 / 126 | $3.90 / 1,176 | 6 | 6,788 | 31.056803% | -0.512477 | -0.001626 | 0.066844 | 0.101782 | -0.222172 |
| SLV19Jan24P49.00 | PUT | 49.00 | $29.20 | $29.30 / 20 | $29.70 / 71 | 5 | 45 | 50.487087% | -0.997546 | 0.001041 | 0.001279 | 0.001948 | -0.820137 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.10 | $2.00 / 51 | $2.13 / 419 | 5 | 1,856 | 38.507750% | 0.231941 | -0.001553 | 0.051141 | 0.077872 | 0.065272 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.57 | $16.65 / 48 | $17.00 / 115 | 2 | 91 | 40.789121% | -0.964139 | 0.000400 | 0.013214 | 0.020121 | -0.592470 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.55 | $1.45 / 55 | $1.56 / 145 | 2 | 722 | 41.633667% | 0.095108 | -0.000850 | 0.028357 | 0.043179 | 0.027632 |
| SLV19Jan24P23.00 | PUT | 23.00 | $5.05 | $5.15 / 146 | $5.30 / 2 | 2 | 4,159 | 31.739463% | -0.629282 | -0.001444 | 0.063333 | 0.096437 | -0.284028 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.57 | $1.59 / 10 | $1.69 / 128 | 2 | 3,288 | 30.185419% | -0.253834 | -0.001406 | 0.053700 | 0.081768 | -0.102588 |
| SLV19Jan24C43.00 | CALL | 43.00 | $0.98 | $0.84 / 69 | $0.93 / 128 | 1 | 210 | 47.617910% | 0.008558 | -0.000115 | 0.003898 | 0.005936 | 0.002583 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.31 | $1.24 / 58 | $1.34 / 87 | 1 | 3,925 | 43.365499% | 0.053349 | -0.000543 | 0.018204 | 0.027718 | 0.015703 |
| SLV19Jan24C16.00 | CALL | 16.00 | $5.90 | $5.35 / 10 | $5.65 / 29 | 1 | 782 | 35.799136% | 0.805522 | -0.001575 | 0.046143 | 0.070261 | 0.190636 |
| SLV19Jan24C14.00 | CALL | 14.00 | $7.25 | $6.65 / 168 | $7.00 / 60 | 1 | 171 | 36.673945% | 0.903184 | -0.001084 | 0.028731 | 0.043748 | 0.197062 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.50 | $8.20 / 102 | $8.55 / 48 | 1 | 81 | 38.619855% | 0.964541 | -0.000622 | 0.013092 | 0.019935 | 0.187640 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $28.30 / 20 | $28.70 / 72 | 0 | 0 | 49.502736% | -0.996978 | 0.001012 | 0.001544 | 0.002351 | -0.803213 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.89 | $0.71 / 76 | $0.78 / 184 | 0 | 126 | 49.504002% | 0.003022 | -0.000046 | 0.001544 | 0.002351 | 0.000920 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $27.30 / 66 | $27.70 / 48 | 0 | 0 | 48.498803% | -0.996277 | 0.000980 | 0.001862 | 0.002835 | -0.786248 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.92 | $0.75 / 1 | $0.80 / 75 | 0 | 29 | 49.233078% | 0.003723 | -0.000055 | 0.001862 | 0.002835 | 0.001132 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $26.35 / 65 | $26.75 / 78 | 0 | 8 | 48.311737% | -0.995415 | 0.000947 | 0.002244 | 0.003417 | -0.769236 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $0.75 / 73 | $0.83 / 73 | 0 | 27 | 48.681879% | 0.004585 | -0.000066 | 0.002244 | 0.003417 | 0.001392 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $25.35 / 64 | $25.75 / 78 | 0 | 74 | 47.265855% | -0.994353 | 0.000911 | 0.002701 | 0.004113 | -0.752164 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $0.82 / 71 | $0.90 / 173 | 0 | 107 | 48.117431% | 0.006953 | -0.000096 | 0.003247 | 0.004944 | 0.002103 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $24.35 / 80 | $24.70 / 48 | 0 | 3 | 45.782188% | -0.993047 | 0.000873 | 0.003247 | 0.004944 | -0.735019 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $23.40 / 64 | $23.80 / 78 | 0 | 115 | 45.918898% | -0.991442 | 0.000832 | 0.003898 | 0.005936 | -0.717786 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $22.40 / 67 | $22.80 / 73 | 0 | 114 | 44.799654% | -0.989472 | 0.000787 | 0.004673 | 0.007115 | -0.700445 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $21.45 / 98 | $21.65 / 16 | 0 | 37 | 42.840882% | -0.987055 | 0.000737 | 0.005591 | 0.008514 | -0.682973 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $0.92 / 67 | $1.00 / 177 | 0 | 3 | 46.864680% | 0.012945 | -0.000166 | 0.005591 | 0.008514 | 0.003890 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $20.45 / 89 | $20.70 / 10 | 0 | 157 | 42.071893% | -0.984095 | 0.000683 | 0.006676 | 0.010165 | -0.665342 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $19.50 / 88 | $19.75 / 10 | 0 | 65 | 41.665153% | -0.980475 | 0.000623 | 0.007953 | 0.012109 | -0.647519 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $18.50 / 134 | $18.80 / 48 | 0 | 45 | 40.814923% | -0.976057 | 0.000556 | 0.009448 | 0.014387 | -0.629465 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.29 | $1.04 / 63 | $1.13 / 12 | 0 | 405 | 45.523903% | 0.023943 | -0.000281 | 0.009448 | 0.014387 | 0.007140 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $17.55 / 141 | $17.95 / 113 | 0 | 79 | 41.037162% | -0.970676 | 0.000482 | 0.011192 | 0.017042 | -0.611133 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.33 | $1.11 / 3 | $1.18 / 89 | 0 | 177 | 45.202387% | 0.029324 | -0.000333 | 0.011192 | 0.017042 | 0.008719 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.43 | $1.13 / 60 | $1.23 / 24 | 0 | 882 | 44.489935% | 0.035861 | -0.000393 | 0.013214 | 0.020121 | 0.010630 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $15.70 / 48 | $15.95 / 48 | 0 | 103 | 39.415930% | -0.956217 | 0.000308 | 0.015542 | 0.023666 | -0.573413 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $14.75 / 23 | $15.10 / 104 | 0 | 71 | 39.361496% | -0.946651 | 0.000206 | 0.018204 | 0.027718 | -0.553891 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.80 / 48 | $14.05 / 48 | 0 | 270 | 37.877902% | -0.935140 | 0.000093 | 0.021220 | 0.032311 | -0.533826 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.65 | $1.31 / 57 | $1.42 / 142 | 0 | 1,576 | 42.923532% | 0.064860 | -0.000634 | 0.021220 | 0.032311 | 0.019015 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $12.85 / 48 | $13.20 / 473 | 0 | 2,645 | 37.635865% | -0.921345 | -0.000032 | 0.024604 | 0.037464 | -0.513129 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.95 / 19 | $12.10 / 10 | 0 | 79 | 36.018404% | -0.904892 | -0.000167 | 0.028357 | 0.043179 | -0.491704 |
| SLV19Jan24P30.00 | PUT | 30.00 | $10.40 | $11.00 / 97 | $11.30 / 10 | 0 | 6,670 | 35.867294% | -0.885374 | -0.000315 | 0.032463 | 0.049431 | -0.469452 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $10.10 / 78 | $10.40 / 48 | 0 | 228 | 35.261230% | -0.862360 | -0.000472 | 0.036882 | 0.056160 | -0.446273 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $9.20 / 101 | $9.55 / 490 | 0 | 108 | 34.795616% | -0.835412 | -0.000637 | 0.041545 | 0.063260 | -0.422072 |
| SLV19Jan24P27.00 | PUT | 27.00 | $6.70 | $8.35 / 48 | $8.55 / 10 | 0 | 91 | 33.603545% | -0.804105 | -0.000809 | 0.046347 | 0.070572 | -0.396767 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $7.45 / 123 | $7.85 / 184 | 0 | 36 | 33.589762% | -0.768059 | -0.000981 | 0.051141 | 0.077872 | -0.370300 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.70 | $5.80 / 102 | $6.15 / 63 | 0 | 2,826 | 32.042810% | -0.680708 | -0.001306 | 0.059892 | 0.091197 | -0.313859 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.35 | $3.80 / 10 | $4.05 / 615 | 0 | 1,784 | 35.298951% | 0.616883 | -0.002044 | 0.063985 | 0.097429 | 0.158227 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.89 | $0.91 / 69 | $1.00 / 148 | 0 | 3,205 | 30.623577% | -0.141546 | -0.001006 | 0.037591 | 0.057239 | -0.055536 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.49 / 140 | $0.56 / 245 | 0 | 1,525 | 31.960480% | -0.061389 | -0.000553 | 0.020330 | 0.030956 | -0.023465 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.70 | $7.55 / 10 | $7.75 / 46 | 0 | 126 | 38.845986% | 0.938611 | -0.000839 | 0.020330 | 0.030956 | 0.194321 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.24 | $0.24 / 72 | $0.29 / 19 | 0 | 2,197 | 33.857242% | -0.018234 | -0.000206 | 0.007503 | 0.011425 | -0.006811 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $9.05 / 95 | $9.40 / 48 | 0 | 36 | 40.293854% | 0.981766 | -0.000449 | 0.007503 | 0.011425 | 0.177469 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.14 | $0.15 / 220 | $0.21 / 233 | 0 | 1,381 | 34.968331% | -0.008095 | -0.000103 | 0.003713 | 0.005654 | -0.002993 |