SLV Option Chain
End of day data from May 11, 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 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.35 | $2.42 / 16 | $2.50 / 10 | 500 | 5,227 | 30.057847% | -0.364707 | -0.001658 | 0.061424 | 0.097309 | -0.154089 |
| SLV19Jan24C20.00 | CALL | 20.00 | $3.65 | $3.60 / 7 | $3.75 / 468 | 456 | 11,903 | 35.264537% | 0.571103 | -0.002134 | 0.064172 | 0.101663 | 0.150201 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.50 | $2.45 / 2 | $2.55 / 49 | 390 | 6,577 | 36.864024% | 0.339644 | -0.001932 | 0.059869 | 0.094846 | 0.094531 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.30 | $3.25 / 16 | $3.40 / 1,069 | 194 | 4,865 | 35.652631% | 0.508216 | -0.002147 | 0.065197 | 0.103286 | 0.135979 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.65 | $1.58 / 51 | $1.67 / 10 | 152 | 7,529 | 40.406149% | 0.127406 | -0.001079 | 0.034099 | 0.054020 | 0.037158 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.02 | $1.00 / 25 | $1.05 / 63 | 131 | 9,228 | 46.017236% | 0.019048 | -0.000237 | 0.007593 | 0.012029 | 0.005770 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.84 | $0.79 / 69 | $0.88 / 922 | 119 | 757 | 47.854433% | 0.007012 | -0.000099 | 0.003190 | 0.005054 | 0.002147 |
| SLV19Jan24C28.00 | CALL | 28.00 | $1.87 | $1.80 / 16 | $1.90 / 16 | 91 | 3,554 | 39.255037% | 0.180231 | -0.001365 | 0.042926 | 0.068005 | 0.051917 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.21 | $1.16 / 16 | $1.23 / 6 | 80 | 931 | 30.298361% | -0.182869 | -0.001214 | 0.043318 | 0.068626 | -0.073697 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.32 | $2.23 / 16 | $2.34 / 48 | 75 | 14,589 | 37.263098% | 0.292491 | -0.001805 | 0.056177 | 0.088996 | 0.082236 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.17 | $4.05 / 16 | $4.20 / 819 | 71 | 1,784 | 35.453061% | 0.635293 | -0.002069 | 0.061424 | 0.097309 | 0.163788 |
| SLV19Jan24P18.00 | PUT | 18.00 | $1.96 | $1.93 / 16 | $2.01 / 10 | 64 | 2,914 | 29.990730% | -0.300959 | -0.001559 | 0.056916 | 0.090167 | -0.125059 |
| SLV19Jan24C43.00 | CALL | 43.00 | $0.98 | $0.85 / 66 | $0.92 / 10 | 51 | 209 | 46.874882% | 0.010475 | -0.000141 | 0.004536 | 0.007187 | 0.003195 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.13 | $1.01 / 16 | $1.08 / 13 | 50 | 1,080 | 45.256667% | 0.023212 | -0.000280 | 0.008976 | 0.014220 | 0.007012 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.05 | $2.95 / 3 | $3.05 / 112 | 41 | 9,066 | 35.900832% | 0.448041 | -0.002112 | 0.064657 | 0.102431 | 0.121682 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.50 | $6.30 / 10 | $6.55 / 511 | 41 | 1,887 | 36.926680% | 0.867417 | -0.001316 | 0.035052 | 0.055530 | 0.198268 |
| SLV19Jan24C23.00 | CALL | 23.00 | $2.73 | $2.70 / 16 | $2.78 / 50 | 34 | 9,463 | 36.436336% | 0.391620 | -0.002037 | 0.062789 | 0.099472 | 0.107755 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.44 | $1.41 / 53 | $1.51 / 16 | 17 | 1,959 | 41.694398% | 0.088747 | -0.000828 | 0.026269 | 0.041615 | 0.026150 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.94 | $0.87 / 16 | $0.94 / 70 | 16 | 3,205 | 30.682141% | -0.132583 | -0.000992 | 0.035052 | 0.055530 | -0.052687 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.73 | $0.71 / 2 | $0.75 / 30 | 15 | 1,926 | 49.305175% | 0.003134 | -0.000048 | 0.001555 | 0.002464 | 0.000966 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.46 | $1.34 / 5 | $1.44 / 54 | 12 | 1,576 | 42.320592% | 0.073734 | -0.000719 | 0.022840 | 0.036183 | 0.021824 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.15 | $2.08 / 16 | $2.17 / 14 | 12 | 1,857 | 37.974015% | 0.250282 | -0.001663 | 0.051975 | 0.082339 | 0.071004 |
| SLV19Jan24P27.00 | PUT | 27.00 | $8.10 | $8.10 / 450 | $8.35 / 48 | 10 | 91 | 33.336043% | -0.787064 | -0.000931 | 0.047494 | 0.075240 | -0.390823 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.09 | $1.94 / 16 | $2.02 / 10 | 10 | 3,954 | 38.628792% | 0.212936 | -0.001515 | 0.047494 | 0.075240 | 0.060897 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.66 | $0.64 / 79 | $0.71 / 79 | 10 | 4,592 | 31.264171% | -0.090364 | -0.000759 | 0.026624 | 0.042178 | -0.035439 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.36 | $0.33 / 16 | $0.38 / 16 | 5 | 2,201 | 32.889888% | -0.032916 | -0.000347 | 0.012009 | 0.019024 | -0.012602 |
| SLV19Jan24P49.00 | PUT | 49.00 | $29.10 | $28.95 / 19 | $29.35 / 228 | 4 | 50 | 48.707679% | -0.996866 | 0.001011 | 0.001555 | 0.002464 | -0.818822 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.57 | $1.52 / 16 | $1.59 / 10 | 3 | 3,289 | 30.141068% | -0.239649 | -0.001408 | 0.050775 | 0.080438 | -0.098027 |
| SLV19Jan24C16.00 | CALL | 16.00 | $5.80 | $5.70 / 10 | $5.85 / 481 | 3 | 783 | 36.447235% | 0.817131 | -0.001560 | 0.043318 | 0.068626 | 0.193989 |
| SLV19Jan24C10.00 | CALL | 10.00 | $10.50 | $10.25 / 327 | $10.60 / 48 | 3 | 1,197 | 43.630458% | 0.992496 | -0.000315 | 0.003387 | 0.005365 | 0.164491 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.60 | $4.50 / 16 | $4.70 / 10 | 2 | 2,279 | 35.446249% | 0.699041 | -0.001948 | 0.056916 | 0.090167 | 0.176087 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.99 | $2.95 / 82 | $3.05 / 10 | 1 | 18,531 | 30.087178% | -0.428897 | -0.001702 | 0.064172 | 0.101663 | -0.184406 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.20 | $7.75 / 16 | $8.05 / 283 | 1 | 126 | 38.751738% | 0.942877 | -0.000819 | 0.018735 | 0.029680 | 0.195369 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.89 | $0.71 / 73 | $0.78 / 12 | 0 | 126 | 48.806642% | 0.003833 | -0.000058 | 0.001864 | 0.002953 | 0.001180 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $28.00 / 19 | $28.35 / 195 | 0 | 0 | 48.159077% | -0.996167 | 0.000980 | 0.001864 | 0.002953 | -0.801878 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.92 | $0.76 / 1 | $0.81 / 72 | 0 | 29 | 48.689739% | 0.004688 | -0.000069 | 0.002232 | 0.003536 | 0.001441 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $27.00 / 163 | $27.40 / 215 | 0 | 0 | 47.585126% | -0.995312 | 0.000947 | 0.002232 | 0.003536 | -0.784887 |
| SLV19Jan24C46.00 | CALL | 46.00 | $1.23 | $0.76 / 70 | $0.85 / 620 | 0 | 27 | 48.209570% | 0.005734 | -0.000083 | 0.002670 | 0.004229 | 0.001759 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $26.00 / 215 | $26.40 / 224 | 0 | 8 | 46.564773% | -0.994266 | 0.000912 | 0.002670 | 0.004229 | -0.767838 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $25.00 / 210 | $25.40 / 221 | 0 | 74 | 45.522589% | -0.992988 | 0.000874 | 0.003190 | 0.005054 | -0.750720 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.48 | $0.82 / 68 | $0.91 / 619 | 0 | 107 | 47.459755% | 0.008572 | -0.000118 | 0.003807 | 0.006031 | 0.002620 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $24.05 / 174 | $24.40 / 208 | 0 | 3 | 44.878073% | -0.991428 | 0.000833 | 0.003807 | 0.006031 | -0.733517 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $23.05 / 244 | $23.40 / 48 | 0 | 115 | 43.788681% | -0.989525 | 0.000788 | 0.004536 | 0.007187 | -0.716211 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.95 | $0.89 / 5 | $0.97 / 75 | 0 | 27 | 46.620382% | 0.012794 | -0.000168 | 0.005397 | 0.008550 | 0.003894 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $22.10 / 239 | $22.45 / 303 | 0 | 114 | 43.496871% | -0.987206 | 0.000740 | 0.005397 | 0.008550 | -0.698782 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $0.93 / 2 | $1.00 / 16 | 0 | 3 | 46.169469% | 0.015617 | -0.000200 | 0.006408 | 0.010152 | 0.004742 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $21.10 / 226 | $21.45 / 48 | 0 | 37 | 42.353103% | -0.984383 | 0.000687 | 0.006408 | 0.010152 | -0.681203 |
| SLV19Jan24P40.00 | PUT | 40.00 | $17.40 | $20.15 / 448 | $20.45 / 48 | 0 | 157 | 41.578292% | -0.980952 | 0.000628 | 0.007593 | 0.012029 | -0.663445 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $19.15 / 473 | $19.55 / 498 | 0 | 65 | 41.154608% | -0.976788 | 0.000563 | 0.008976 | 0.014220 | -0.645472 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.29 | $1.05 / 60 | $1.13 / 27 | 0 | 405 | 44.783728% | 0.028254 | -0.000331 | 0.010582 | 0.016764 | 0.008512 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $18.20 / 459 | $18.50 / 48 | 0 | 45 | 39.913946% | -0.971746 | 0.000491 | 0.010582 | 0.016764 | -0.627242 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.33 | $1.11 / 5 | $1.18 / 16 | 0 | 177 | 44.377602% | 0.034348 | -0.000389 | 0.012437 | 0.019703 | 0.010317 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $17.25 / 459 | $17.55 / 48 | 0 | 79 | 39.392099% | -0.965652 | 0.000411 | 0.012437 | 0.019703 | -0.608707 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.43 | $1.16 / 3 | $1.24 / 20 | 0 | 882 | 43.905271% | 0.041694 | -0.000457 | 0.014568 | 0.023079 | 0.012482 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.57 | $16.30 / 476 | $16.60 / 48 | 0 | 93 | 38.802464% | -0.958306 | 0.000322 | 0.014568 | 0.023079 | -0.589811 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.30 | $1.21 / 5 | $1.30 / 57 | 0 | 2,687 | 43.360018% | 0.050525 | -0.000533 | 0.016999 | 0.026931 | 0.015073 |
| SLV19Jan24P35.00 | PUT | 35.00 | $13.55 | $15.35 / 478 | $15.65 / 48 | 0 | 103 | 38.146140% | -0.949475 | 0.000223 | 0.016999 | 0.026931 | -0.570490 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.31 | $1.27 / 16 | $1.37 / 876 | 0 | 3,926 | 42.853259% | 0.061105 | -0.000621 | 0.019752 | 0.031291 | 0.018160 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $14.45 / 200 | $14.70 / 48 | 0 | 71 | 37.753310% | -0.938895 | 0.000115 | 0.019752 | 0.031291 | -0.550673 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.50 / 436 | $13.75 / 48 | 0 | 270 | 36.939311% | -0.926266 | -0.000005 | 0.022840 | 0.036183 | -0.530279 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $12.55 / 490 | $12.80 / 48 | 0 | 2,645 | 36.043496% | -0.911253 | -0.000136 | 0.026269 | 0.041615 | -0.509222 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.55 | $1.49 / 16 | $1.58 / 24 | 0 | 723 | 41.023269% | 0.106508 | -0.000948 | 0.030031 | 0.047575 | 0.031230 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.65 / 442 | $11.95 / 48 | 0 | 79 | 35.983802% | -0.893492 | -0.000278 | 0.030031 | 0.047575 | -0.487412 |
| SLV19Jan24P30.00 | PUT | 30.00 | $10.40 | $10.75 / 449 | $11.05 / 10 | 0 | 6,670 | 35.472494% | -0.872594 | -0.000430 | 0.034099 | 0.054020 | -0.464753 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.73 | $1.69 / 16 | $1.78 / 22 | 0 | 279 | 39.877341% | 0.151847 | -0.001219 | 0.038424 | 0.060871 | 0.044026 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.85 / 444 | $10.05 / 16 | 0 | 228 | 34.250418% | -0.848153 | -0.000591 | 0.038424 | 0.060871 | -0.441155 |
| SLV19Jan24P28.00 | PUT | 28.00 | $8.10 | $8.95 / 448 | $9.20 / 48 | 0 | 108 | 33.748546% | -0.819769 | -0.000759 | 0.042926 | 0.068005 | -0.416533 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $7.30 / 16 | $7.45 / 16 | 0 | 36 | 32.721542% | -0.749718 | -0.001101 | 0.051975 | 0.082339 | -0.363985 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.56 | $6.45 / 230 | $6.60 / 16 | 0 | 194 | 31.883020% | -0.707509 | -0.001264 | 0.056177 | 0.088996 | -0.336024 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.70 | $5.70 / 3 | $5.80 / 5 | 0 | 2,826 | 31.541387% | -0.660356 | -0.001413 | 0.059869 | 0.094846 | -0.306998 |
| SLV19Jan24P23.00 | PUT | 23.00 | $5.05 | $4.95 / 277 | $5.05 / 10 | 0 | 4,161 | 31.142400% | -0.608380 | -0.001540 | 0.062789 | 0.099472 | -0.277044 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.40 | $4.20 / 154 | $4.35 / 10 | 0 | 6,103 | 30.637980% | -0.551959 | -0.001636 | 0.064657 | 0.102431 | -0.246386 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.67 | $3.55 / 370 | $3.70 / 1,032 | 0 | 6,793 | 30.465182% | -0.491784 | -0.001693 | 0.065197 | 0.103286 | -0.215358 |
| SLV19Jan24C17.00 | CALL | 17.00 | $4.95 | $5.10 / 10 | $5.25 / 729 | 0 | 491 | 36.048220% | 0.760351 | -0.001776 | 0.050775 | 0.080438 | 0.186389 |
| SLV19Jan24C14.00 | CALL | 14.00 | $7.25 | $7.00 / 16 | $7.30 / 297 | 0 | 172 | 37.914101% | 0.909636 | -0.001062 | 0.026624 | 0.042178 | 0.198786 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.46 / 87 | $0.52 / 87 | 0 | 1,525 | 31.907594% | -0.057123 | -0.000538 | 0.018735 | 0.029680 | -0.022126 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.50 | $8.55 / 254 | $8.85 / 48 | 0 | 82 | 39.916481% | 0.967084 | -0.000606 | 0.012009 | 0.019024 | 0.188162 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.24 | $0.23 / 24 | $0.28 / 87 | 0 | 2,197 | 34.120621% | -0.016903 | -0.000199 | 0.006858 | 0.010864 | -0.006401 |
| SLV19Jan24C11.00 | CALL | 11.00 | $12.75 | $9.40 / 270 | $9.70 / 48 | 0 | 36 | 41.659636% | 0.983097 | -0.000437 | 0.006858 | 0.010864 | 0.177633 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.14 | $0.15 / 72 | $0.20 / 92 | 0 | 1,381 | 35.304779% | -0.007504 | -0.000099 | 0.003387 | 0.005365 | -0.002813 |