SLV Option Chain
End of day data from May 17, 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 |
| SLV19Jan24C20.00 | CALL | 20.00 | $3.82 | $3.80 / 20 | $3.90 / 12 | 871 | 15,264 | 36.734372% | 0.580503 | -0.002338 | 0.059043 | 0.100934 | 0.148349 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.48 | $2.51 / 10 | $2.58 / 94 | 775 | 5,129 | 31.476549% | -0.360309 | -0.001784 | 0.056541 | 0.096656 | -0.153842 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.55 | $3.40 / 1 | $3.50 / 582 | 274 | 4,882 | 36.634007% | 0.522435 | -0.002359 | 0.060179 | 0.102876 | 0.135850 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.73 | $1.68 / 56 | $1.74 / 59 | 235 | 15,639 | 41.261384% | 0.154403 | -0.001351 | 0.035910 | 0.061388 | 0.043906 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.10 | $3.05 / 318 | $3.20 / 363 | 204 | 9,252 | 36.901718% | 0.466603 | -0.002336 | 0.060063 | 0.102678 | 0.123190 |
| SLV19Jan24C28.00 | CALL | 28.00 | $1.97 | $1.90 / 54 | $1.97 / 24 | 150 | 3,622 | 40.045567% | 0.208975 | -0.001642 | 0.043418 | 0.074223 | 0.058649 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.38 | $2.36 / 90 | $2.44 / 4 | 73 | 16,725 | 38.257318% | 0.319630 | -0.002064 | 0.054004 | 0.092319 | 0.087453 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.08 | $1.03 / 69 | $1.09 / 16 | 70 | 9,278 | 46.506674% | 0.029784 | -0.000379 | 0.010219 | 0.017469 | 0.008823 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.51 | $6.45 / 10 | $6.60 / 48 | 62 | 2,183 | 37.698236% | 0.857562 | -0.001509 | 0.034024 | 0.058164 | 0.190815 |
| SLV19Jan24P18.00 | PUT | 18.00 | $2.00 | $2.02 / 109 | $2.09 / 148 | 59 | 2,916 | 31.426428% | -0.301380 | -0.001686 | 0.052640 | 0.089988 | -0.126551 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.75 | $0.74 / 175 | $0.80 / 44 | 53 | 2,011 | 50.027693% | 0.006297 | -0.000099 | 0.002681 | 0.004583 | 0.001902 |
| SLV19Jan24P20.00 | PUT | 20.00 | $3.10 | $3.05 / 150 | $3.15 / 254 | 17 | 19,963 | 31.669559% | -0.419497 | -0.001829 | 0.059043 | 0.100934 | -0.182263 |
| SLV19Jan24C23.00 | CALL | 23.00 | $2.90 | $2.80 / 80 | $2.89 / 10 | 16 | 9,420 | 37.269864% | 0.413846 | -0.002274 | 0.058863 | 0.100627 | 0.110731 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.67 | $2.56 / 54 | $2.65 / 77 | 5 | 6,375 | 37.727339% | 0.364741 | -0.002181 | 0.056776 | 0.097058 | 0.098753 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.80 | $5.75 / 10 | $5.90 / 16 | 4 | 2,818 | 33.088486% | -0.635259 | -0.001570 | 0.056776 | 0.097058 | -0.297983 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.29 | $5.20 / 3 | $5.35 / 48 | 3 | 492 | 36.763965% | 0.755703 | -0.001972 | 0.047423 | 0.081069 | 0.180062 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.97 | $0.95 / 14 | $0.98 / 2 | 3 | 3,236 | 32.005040% | -0.142438 | -0.001128 | 0.034024 | 0.058164 | -0.057145 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.14 | $1.07 / 68 | $1.15 / 166 | 2 | 1,137 | 46.133822% | 0.035323 | -0.000436 | 0.011763 | 0.020108 | 0.010434 |
| SLV19Jan24P23.00 | PUT | 23.00 | $5.05 | $5.00 / 426 | $5.10 / 1 | 2 | 4,157 | 32.373350% | -0.586154 | -0.001689 | 0.058863 | 0.100627 | -0.269473 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.35 | $4.30 / 456 | $4.45 / 518 | 2 | 6,116 | 32.294718% | -0.533397 | -0.001776 | 0.060063 | 0.102678 | -0.240484 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.90 | $0.85 / 76 | $0.90 / 10 | 1 | 872 | 48.504929% | 0.012590 | -0.000182 | 0.004919 | 0.008409 | 0.003774 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.98 | $0.95 / 72 | $1.01 / 19 | 1 | 31 | 47.360975% | 0.021133 | -0.000284 | 0.007665 | 0.013103 | 0.006293 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.33 | $1.28 / 63 | $1.35 / 29 | 1 | 2,835 | 44.067658% | 0.069184 | -0.000749 | 0.020104 | 0.034367 | 0.020157 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.65 | $3.65 / 360 | $3.75 / 131 | 1 | 6,787 | 31.831294% | -0.477565 | -0.001825 | 0.060179 | 0.102876 | -0.211293 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.18 | $0.17 / 148 | $0.22 / 245 | 1 | 1,381 | 36.542279% | -0.011001 | -0.000150 | 0.004376 | 0.007480 | -0.004149 |
| SLV19Jan24P49.00 | PUT | 49.00 | $29.60 | $28.95 / 177 | $29.30 / 199 | 0 | 83 | 50.926248% | -0.993703 | 0.001147 | 0.002681 | 0.004583 | -0.808099 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.95 / 176 | $28.30 / 198 | 0 | 0 | 49.906967% | -0.992512 | 0.001106 | 0.003124 | 0.005341 | -0.791213 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.82 | $0.77 / 80 | $0.82 / 31 | 0 | 124 | 49.676376% | 0.007488 | -0.000115 | 0.003124 | 0.005341 | 0.002258 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.85 | $0.79 / 169 | $0.84 / 11 | 0 | 30 | 49.213913% | 0.008904 | -0.000134 | 0.003638 | 0.006219 | 0.002680 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $27.00 / 21 | $27.30 / 49 | 0 | 0 | 49.269693% | -0.991096 | 0.001061 | 0.003638 | 0.006219 | -0.774260 |
| SLV19Jan24C46.00 | CALL | 46.00 | $0.88 | $0.82 / 77 | $0.88 / 36 | 0 | 28 | 48.956687% | 0.010588 | -0.000156 | 0.004233 | 0.007236 | 0.003181 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $26.00 / 21 | $26.35 / 243 | 0 | 8 | 48.606875% | -0.989412 | 0.001014 | 0.004233 | 0.007236 | -0.757228 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $25.00 / 160 | $25.35 / 48 | 0 | 74 | 47.524599% | -0.987410 | 0.000963 | 0.004919 | 0.008409 | -0.740104 |
| SLV19Jan24C44.00 | CALL | 44.00 | $0.95 | $0.88 / 75 | $0.94 / 34 | 0 | 108 | 48.167460% | 0.014967 | -0.000211 | 0.005711 | 0.009762 | 0.004478 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $24.05 / 21 | $24.40 / 221 | 0 | 3 | 47.200132% | -0.985033 | 0.000908 | 0.005711 | 0.009762 | -0.722870 |
| SLV19Jan24C43.00 | CALL | 43.00 | $0.95 | $0.91 / 402 | $0.99 / 131 | 0 | 250 | 47.859667% | 0.017788 | -0.000245 | 0.006621 | 0.011318 | 0.005310 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $23.05 / 205 | $23.35 / 48 | 0 | 115 | 45.680376% | -0.982212 | 0.000849 | 0.006621 | 0.011318 | -0.705508 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $22.10 / 21 | $22.40 / 283 | 0 | 114 | 45.294250% | -0.978867 | 0.000784 | 0.007665 | 0.013103 | -0.687994 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $0.99 / 71 | $1.05 / 16 | 0 | 3 | 46.959182% | 0.025096 | -0.000328 | 0.008858 | 0.015144 | 0.007454 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $21.20 / 2 | $21.35 / 48 | 0 | 37 | 44.485760% | -0.974904 | 0.000715 | 0.008858 | 0.015144 | -0.670302 |
| SLV19Jan24P40.00 | PUT | 40.00 | $20.83 | $20.15 / 203 | $20.45 / 352 | 0 | 157 | 43.641317% | -0.970216 | 0.000638 | 0.010219 | 0.017469 | -0.652403 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $19.20 / 32 | $19.50 / 266 | 0 | 65 | 43.122161% | -0.964677 | 0.000555 | 0.011763 | 0.020108 | -0.634261 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $18.25 / 10 | $18.50 / 48 | 0 | 45 | 42.193160% | -0.958143 | 0.000465 | 0.013508 | 0.023092 | -0.615839 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.00 | $1.12 / 66 | $1.18 / 21 | 0 | 405 | 45.570968% | 0.041857 | -0.000502 | 0.013508 | 0.023092 | 0.012326 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $17.30 / 10 | $17.55 / 48 | 0 | 79 | 41.569794% | -0.950449 | 0.000366 | 0.015470 | 0.026447 | -0.597091 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.04 | $1.17 / 65 | $1.24 / 45 | 0 | 180 | 45.139990% | 0.049551 | -0.000575 | 0.015470 | 0.026447 | 0.014543 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.57 | $16.35 / 10 | $16.60 / 48 | 0 | 93 | 40.887784% | -0.941410 | 0.000258 | 0.017665 | 0.030199 | -0.577968 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.04 | $1.22 / 157 | $1.29 / 24 | 0 | 907 | 44.579614% | 0.058590 | -0.000658 | 0.017665 | 0.030199 | 0.017135 |
| SLV19Jan24P35.00 | PUT | 35.00 | $16.20 | $15.40 / 10 | $15.60 / 48 | 0 | 105 | 39.801656% | -0.930816 | 0.000141 | 0.020104 | 0.034367 | -0.558415 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.23 | $1.35 / 61 | $1.41 / 39 | 0 | 3,927 | 43.536064% | 0.081566 | -0.000851 | 0.022793 | 0.038964 | 0.023667 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $14.50 / 10 | $14.70 / 48 | 0 | 71 | 39.643494% | -0.918434 | 0.000014 | 0.022793 | 0.038964 | -0.538374 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.55 / 16 | $13.70 / 16 | 0 | 270 | 38.425590% | -0.904006 | -0.000123 | 0.025733 | 0.043990 | -0.517781 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.46 | $1.42 / 60 | $1.48 / 19 | 0 | 1,588 | 42.978504% | 0.095994 | -0.000962 | 0.025733 | 0.043990 | 0.027730 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $12.60 / 847 | $12.75 / 16 | 0 | 2,645 | 37.454530% | -0.887256 | -0.000269 | 0.028915 | 0.049430 | -0.496568 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.35 | $1.50 / 59 | $1.58 / 24 | 0 | 2,192 | 42.558005% | 0.112744 | -0.001083 | 0.028915 | 0.049430 | 0.032413 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.70 / 11 | $11.90 / 48 | 0 | 79 | 37.296817% | -0.867888 | -0.000425 | 0.032319 | 0.055250 | -0.474667 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.58 | $1.58 / 57 | $1.65 / 52 | 0 | 965 | 41.854786% | 0.132112 | -0.001213 | 0.032319 | 0.055250 | 0.037783 |
| SLV19Jan24P30.00 | PUT | 30.00 | $11.36 | $10.80 / 875 | $11.00 / 2 | 0 | 6,672 | 36.703446% | -0.845597 | -0.000588 | 0.035910 | 0.061388 | -0.452013 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.90 / 801 | $10.05 / 16 | 0 | 228 | 35.697847% | -0.820074 | -0.000757 | 0.039635 | 0.067755 | -0.428544 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.53 | $1.78 / 55 | $1.85 / 66 | 0 | 304 | 40.646722% | 0.179926 | -0.001494 | 0.039635 | 0.067755 | 0.050845 |
| SLV19Jan24P28.00 | PUT | 28.00 | $9.56 | $9.00 / 751 | $9.20 / 16 | 0 | 117 | 35.108821% | -0.791025 | -0.000930 | 0.043418 | 0.074223 | -0.404209 |
| SLV19Jan24P27.00 | PUT | 27.00 | $8.67 | $8.15 / 739 | $8.30 / 16 | 0 | 65 | 34.347438% | -0.758185 | -0.001102 | 0.047161 | 0.080622 | -0.378976 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.10 | $2.03 / 79 | $2.14 / 94 | 0 | 3,963 | 39.591167% | 0.241815 | -0.001789 | 0.047161 | 0.080622 | 0.067351 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $7.25 / 765 | $7.45 / 16 | 0 | 36 | 33.401157% | -0.721342 | -0.001270 | 0.050740 | 0.086740 | -0.352835 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.29 | $2.18 / 52 | $2.26 / 10 | 0 | 1,919 | 38.801751% | 0.278658 | -0.001931 | 0.050740 | 0.086740 | 0.076962 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.95 | $6.55 / 2 | $6.65 / 16 | 0 | 191 | 33.510521% | -0.680370 | -0.001428 | 0.054004 | 0.092319 | -0.325813 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.24 | $4.15 / 10 | $4.30 / 86 | 0 | 1,847 | 36.161434% | 0.639691 | -0.002267 | 0.056541 | 0.096656 | 0.160240 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.25 | $4.65 / 3 | $4.80 / 48 | 0 | 2,357 | 36.425023% | 0.698620 | -0.002144 | 0.052640 | 0.089988 | 0.171001 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.74 | $1.60 / 11 | $1.67 / 64 | 0 | 3,294 | 31.562122% | -0.244297 | -0.001539 | 0.047423 | 0.081069 | -0.100959 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.34 | $1.24 / 15 | $1.31 / 100 | 0 | 932 | 31.795421% | -0.190761 | -0.001349 | 0.041100 | 0.070260 | -0.077645 |
| SLV19Jan24C16.00 | CALL | 16.00 | $5.90 | $5.80 / 10 | $5.95 / 48 | 0 | 766 | 37.183255% | 0.809239 | -0.001756 | 0.041100 | 0.070260 | 0.186845 |
| SLV19Jan24C14.00 | CALL | 14.00 | $6.99 | $7.15 / 2 | $7.30 / 90 | 0 | 284 | 38.347671% | 0.899230 | -0.001247 | 0.026664 | 0.045582 | 0.191551 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.78 | $0.71 / 207 | $0.77 / 123 | 0 | 4,593 | 32.808988% | -0.100770 | -0.000891 | 0.026664 | 0.045582 | -0.039877 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.52 / 216 | $0.58 / 267 | 0 | 1,525 | 33.563109% | -0.066765 | -0.000659 | 0.019559 | 0.033435 | -0.026080 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.20 | $7.90 / 2 | $8.05 / 48 | 0 | 127 | 39.207428% | 0.933235 | -0.000989 | 0.019559 | 0.033435 | 0.188819 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.44 | $0.37 / 341 | $0.43 / 202 | 0 | 2,216 | 34.441136% | -0.040811 | -0.000449 | 0.013234 | 0.022623 | -0.015747 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.50 | $8.65 / 239 | $8.90 / 48 | 0 | 82 | 40.412421% | 0.959189 | -0.000754 | 0.013234 | 0.022623 | 0.182621 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.33 | $0.25 / 728 | $0.31 / 298 | 0 | 2,209 | 35.317487% | -0.022570 | -0.000276 | 0.008103 | 0.013852 | -0.008607 |
| SLV19Jan24C11.00 | CALL | 11.00 | $9.00 | $9.45 / 310 | $9.80 / 124 | 0 | 37 | 42.219963% | 0.977430 | -0.000556 | 0.008103 | 0.013852 | 0.173230 |
| SLV19Jan24C10.00 | CALL | 10.00 | $9.95 | $10.35 / 243 | $10.65 / 103 | 0 | 1,216 | 44.285247% | 0.988999 | -0.000404 | 0.004376 | 0.007480 | 0.161157 |