SLV Option Chain
End of day data from May 20, 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 | $1.48 | $1.48 / 140 | $1.55 / 28 | 1,005 | 1,588 | 43.325402% | 0.100050 | -0.001006 | 0.026352 | 0.045562 | 0.028938 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.32 | $1.34 / 334 | $1.41 / 24 | 600 | 2,833 | 44.414418% | 0.072342 | -0.000787 | 0.020670 | 0.035737 | 0.021106 |
| SLV19Jan24C20.00 | CALL | 20.00 | $3.90 | $3.90 / 20 | $4.00 / 20 | 352 | 15,864 | 36.867733% | 0.590068 | -0.002371 | 0.058349 | 0.100884 | 0.150714 |
| SLV19Jan24P23.00 | PUT | 23.00 | $5.05 | $5.00 / 639 | $5.10 / 3 | 92 | 4,162 | 33.341376% | -0.576687 | -0.001703 | 0.058772 | 0.101615 | -0.264712 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.01 | $1.97 / 127 | $2.01 / 82 | 89 | 3,625 | 40.122281% | 0.215883 | -0.001699 | 0.043963 | 0.076010 | 0.060639 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.85 | $4.75 / 1,591 | $4.90 / 22 | 87 | 2,335 | 36.422334% | 0.707193 | -0.002162 | 0.051612 | 0.089236 | 0.172899 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.69 | $2.66 / 127 | $2.75 / 127 | 78 | 6,397 | 38.079316% | 0.373851 | -0.002235 | 0.056863 | 0.098314 | 0.101252 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.35 | $5.30 / 630 | $5.50 / 408 | 76 | 503 | 36.977455% | 0.763448 | -0.001983 | 0.046294 | 0.080041 | 0.181628 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.50 | $2.45 / 125 | $2.54 / 15 | 67 | 16,696 | 38.610781% | 0.328276 | -0.002121 | 0.054245 | 0.093788 | 0.089862 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.78 | $0.79 / 276 | $0.81 / 13 | 50 | 2,022 | 50.247932% | 0.006709 | -0.000106 | 0.002817 | 0.004871 | 0.002030 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.80 | $5.75 / 18 | $5.85 / 196 | 44 | 2,824 | 33.886982% | -0.626149 | -0.001587 | 0.056863 | 0.098314 | -0.293176 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.50 | $3.50 / 219 | $3.60 / 711 | 39 | 4,975 | 36.826972% | 0.532160 | -0.002399 | 0.059687 | 0.103198 | 0.138342 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.20 | $3.15 / 1,675 | $3.30 / 1,335 | 33 | 9,275 | 37.150784% | 0.476286 | -0.002381 | 0.059776 | 0.103351 | 0.125741 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.09 | $1.09 / 5 | $1.14 / 10 | 28 | 9,366 | 46.919782% | 0.031376 | -0.000401 | 0.010600 | 0.018327 | 0.009309 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.90 | $0.90 / 259 | $0.95 / 87 | 25 | 805 | 48.966453% | 0.013351 | -0.000194 | 0.005142 | 0.008890 | 0.004009 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.29 | $1.28 / 212 | $1.34 / 85 | 25 | 907 | 44.889969% | 0.061360 | -0.000692 | 0.018197 | 0.031462 | 0.017971 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.54 | $1.56 / 137 | $1.62 / 69 | 21 | 2,191 | 42.701092% | 0.117310 | -0.001131 | 0.029549 | 0.051090 | 0.033766 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.74 | $1.75 / 131 | $1.79 / 1 | 15 | 16,029 | 41.457317% | 0.160095 | -0.001404 | 0.036536 | 0.063169 | 0.045572 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.35 | $4.30 / 137 | $4.40 / 937 | 15 | 6,117 | 32.946303% | -0.523714 | -0.001787 | 0.059776 | 0.103351 | -0.235819 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.30 | $4.30 / 74 | $4.45 / 78 | 13 | 1,862 | 36.750870% | 0.648874 | -0.002292 | 0.055663 | 0.096239 | 0.162406 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.00 | $5.95 / 33 | $6.10 / 442 | 11 | 803 | 37.652345% | 0.815972 | -0.001762 | 0.039936 | 0.069048 | 0.188029 |
| SLV19Jan24P40.00 | PUT | 40.00 | $20.15 | $20.15 / 20 | $20.30 / 48 | 10 | 157 | 44.862023% | -0.968624 | 0.000680 | 0.010600 | 0.018327 | -0.648072 |
| SLV19Jan24P20.00 | PUT | 20.00 | $3.10 | $3.05 / 17 | $3.15 / 1,179 | 10 | 19,967 | 32.434774% | -0.409932 | -0.001830 | 0.058349 | 0.100884 | -0.177977 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.66 | $3.65 / 239 | $3.75 / 1,150 | 8 | 6,788 | 32.658930% | -0.467840 | -0.001831 | 0.059687 | 0.103198 | -0.206783 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.53 | $2.51 / 14 | $2.58 / 326 | 7 | 5,516 | 32.186353% | -0.351126 | -0.001779 | 0.055663 | 0.096239 | -0.149850 |
| SLV19Jan24C10.00 | CALL | 10.00 | $10.61 | $10.60 / 2 | $10.75 / 50 | 7 | 1,272 | 45.366637% | 0.989731 | -0.000413 | 0.004094 | 0.007079 | 0.160467 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.26 | $1.23 / 151 | $1.29 / 14 | 5 | 180 | 45.477949% | 0.051973 | -0.000606 | 0.015965 | 0.027603 | 0.015276 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.20 | $1.18 / 153 | $1.24 / 105 | 3 | 405 | 45.998848% | 0.043969 | -0.000529 | 0.013964 | 0.024144 | 0.012967 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.16 | $2.11 / 125 | $2.18 / 10 | 3 | 3,973 | 39.680960% | 0.249334 | -0.001847 | 0.047631 | 0.082353 | 0.069497 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.69 | $1.65 / 134 | $1.71 / 16 | 1 | 965 | 42.136911% | 0.137224 | -0.001264 | 0.032957 | 0.056981 | 0.039289 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.86 | $1.85 / 129 | $1.92 / 16 | 1 | 314 | 40.914222% | 0.186220 | -0.001550 | 0.040230 | 0.069557 | 0.052673 |
| SLV19Jan24C23.00 | CALL | 23.00 | $2.93 | $2.90 / 131 | $2.99 / 12 | 1 | 9,438 | 37.572081% | 0.423313 | -0.002324 | 0.058772 | 0.101615 | 0.113282 |
| SLV19Jan24P15.00 | PUT | 15.00 | $1.00 | $0.96 / 172 | $1.02 / 172 | 1 | 3,241 | 32.900440% | -0.136847 | -0.001106 | 0.032895 | 0.056874 | -0.054927 |
| SLV19Jan24C14.00 | CALL | 14.00 | $7.33 | $7.30 / 20 | $7.50 / 396 | 1 | 362 | 39.147854% | 0.903625 | -0.001248 | 0.025640 | 0.044330 | 0.191920 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.15 | $8.05 / 10 | $8.25 / 66 | 1 | 127 | 40.036146% | 0.936470 | -0.000991 | 0.018697 | 0.032326 | 0.188812 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.42 | $0.38 / 514 | $0.43 / 223 | 1 | 2,217 | 35.005987% | -0.038615 | -0.000433 | 0.012569 | 0.021732 | -0.014914 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.90 | $8.80 / 574 | $9.05 / 50 | 1 | 82 | 40.758998% | 0.961385 | -0.000757 | 0.012569 | 0.021732 | 0.182300 |
| SLV19Jan24P49.00 | PUT | 49.00 | $29.35 | $28.85 / 115 | $29.15 / 198 | 0 | 76 | 51.673126% | -0.993291 | 0.001218 | 0.002817 | 0.004871 | -0.803261 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.85 / 116 | $28.15 / 4 | 0 | 0 | 50.639042% | -0.992031 | 0.001174 | 0.003279 | 0.005669 | -0.786450 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.83 | $0.81 / 271 | $0.85 / 1 | 0 | 124 | 49.962697% | 0.007969 | -0.000123 | 0.003279 | 0.005669 | 0.002407 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $26.85 / 180 | $27.20 / 227 | 0 | 0 | 49.972387% | -0.990535 | 0.001127 | 0.003813 | 0.006593 | -0.769569 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.87 | $0.84 / 267 | $0.89 / 78 | 0 | 31 | 49.720369% | 0.009465 | -0.000143 | 0.003813 | 0.006593 | 0.002854 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.90 / 144 | $26.20 / 265 | 0 | 8 | 49.280395% | -0.988758 | 0.001076 | 0.004430 | 0.007659 | -0.752605 |
| SLV19Jan24C46.00 | CALL | 46.00 | $0.88 | $0.87 / 262 | $0.93 / 530 | 0 | 28 | 49.438046% | 0.011242 | -0.000167 | 0.004430 | 0.007659 | 0.003383 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.90 / 116 | $25.25 / 427 | 0 | 74 | 48.561660% | -0.986649 | 0.001022 | 0.005142 | 0.008890 | -0.735544 |
| SLV19Jan24C44.00 | CALL | 44.00 | $0.95 | $0.93 / 364 | $0.98 / 83 | 0 | 108 | 48.532525% | 0.015851 | -0.000225 | 0.005960 | 0.010305 | 0.004750 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.95 / 116 | $24.25 / 207 | 0 | 3 | 47.814650% | -0.984149 | 0.000964 | 0.005960 | 0.010305 | -0.718369 |
| SLV19Jan24C43.00 | CALL | 43.00 | $0.95 | $0.97 / 250 | $1.03 / 27 | 0 | 250 | 48.273198% | 0.018815 | -0.000260 | 0.006900 | 0.011930 | 0.005625 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.95 / 116 | $23.25 / 242 | 0 | 115 | 46.666574% | -0.981185 | 0.000902 | 0.006900 | 0.011930 | -0.701059 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $22.05 / 10 | $22.30 / 490 | 0 | 114 | 46.591776% | -0.977676 | 0.000834 | 0.007976 | 0.013790 | -0.683592 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.98 | $1.01 / 246 | $1.05 / 16 | 0 | 32 | 47.754169% | 0.022324 | -0.000301 | 0.007976 | 0.013790 | 0.006658 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.04 / 560 | $1.10 / 97 | 0 | 3 | 47.329136% | 0.026474 | -0.000348 | 0.009204 | 0.015913 | 0.007876 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $21.10 / 10 | $21.20 / 16 | 0 | 37 | 45.023999% | -0.973526 | 0.000760 | 0.009204 | 0.015913 | -0.665939 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.21 | $1.13 / 156 | $1.19 / 14 | 0 | 1,145 | 46.456428% | 0.037159 | -0.000461 | 0.012181 | 0.021061 | 0.010993 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $19.15 / 22 | $19.40 / 542 | 0 | 65 | 44.286989% | -0.962841 | 0.000593 | 0.012181 | 0.021061 | -0.629954 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $18.20 / 20 | $18.35 / 48 | 0 | 45 | 42.977518% | -0.956031 | 0.000498 | 0.013964 | 0.024144 | -0.611545 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $17.20 / 268 | $17.40 / 48 | 0 | 79 | 41.971920% | -0.948027 | 0.000394 | 0.015965 | 0.027603 | -0.592801 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.57 | $16.25 / 151 | $16.45 / 48 | 0 | 93 | 41.247153% | -0.938640 | 0.000281 | 0.018197 | 0.031462 | -0.573672 |
| SLV19Jan24P35.00 | PUT | 35.00 | $16.20 | $15.30 / 180 | $15.60 / 545 | 0 | 105 | 41.103946% | -0.927658 | 0.000159 | 0.020670 | 0.035737 | -0.554103 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.42 | $1.41 / 143 | $1.47 / 94 | 0 | 3,929 | 43.856192% | 0.085153 | -0.000892 | 0.023389 | 0.040438 | 0.024740 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $14.35 / 463 | $14.55 / 48 | 0 | 71 | 39.605736% | -0.914847 | 0.000027 | 0.023389 | 0.040438 | -0.534033 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.50 / 13 | $13.60 / 15 | 0 | 270 | 39.295959% | -0.899950 | -0.000115 | 0.026352 | 0.045562 | -0.513401 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $12.55 / 31 | $12.70 / 48 | 0 | 2,645 | 38.574151% | -0.882690 | -0.000266 | 0.029549 | 0.051090 | -0.492139 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.65 / 11 | $11.80 / 48 | 0 | 79 | 38.042062% | -0.862776 | -0.000426 | 0.032957 | 0.056981 | -0.470182 |
| SLV19Jan24P30.00 | PUT | 30.00 | $11.00 | $10.70 / 935 | $11.00 / 725 | 0 | 6,672 | 37.670661% | -0.839905 | -0.000593 | 0.036536 | 0.063169 | -0.447464 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.85 / 22 | $10.00 / 48 | 0 | 228 | 36.602272% | -0.813780 | -0.000767 | 0.040230 | 0.069557 | -0.423928 |
| SLV19Jan24P28.00 | PUT | 28.00 | $9.56 | $9.00 / 20 | $9.10 / 16 | 0 | 117 | 35.944884% | -0.784117 | -0.000942 | 0.043963 | 0.076010 | -0.399528 |
| SLV19Jan24P27.00 | PUT | 27.00 | $8.67 | $8.15 / 20 | $8.25 / 16 | 0 | 65 | 35.377597% | -0.750666 | -0.001118 | 0.047631 | 0.082353 | -0.374235 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.29 | $2.27 / 189 | $2.34 / 10 | 0 | 1,919 | 39.101515% | 0.286764 | -0.001990 | 0.051110 | 0.088367 | 0.079250 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $7.30 / 95 | $7.45 / 110 | 0 | 36 | 34.868589% | -0.713236 | -0.001287 | 0.051110 | 0.088367 | -0.348048 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.95 | $6.50 / 19 | $6.65 / 13 | 0 | 191 | 34.384237% | -0.671724 | -0.001446 | 0.054245 | 0.093788 | -0.321001 |
| SLV19Jan24P18.00 | PUT | 18.00 | $2.09 | $2.03 / 16 | $2.09 / 253 | 0 | 2,979 | 32.133045% | -0.292807 | -0.001676 | 0.051612 | 0.089236 | -0.122923 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.74 | $1.61 / 16 | $1.67 / 163 | 0 | 3,294 | 32.229350% | -0.236552 | -0.001523 | 0.046294 | 0.080041 | -0.097759 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.30 | $1.26 / 20 | $1.32 / 238 | 0 | 940 | 32.553562% | -0.184028 | -0.001330 | 0.039936 | 0.069048 | -0.074923 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.85 | $6.60 / 20 | $6.75 / 2 | 0 | 2,220 | 38.132357% | 0.863153 | -0.001512 | 0.032895 | 0.056874 | 0.191591 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.78 | $0.72 / 288 | $0.78 / 192 | 0 | 4,593 | 33.473411% | -0.096375 | -0.000870 | 0.025640 | 0.044330 | -0.038163 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.53 / 318 | $0.58 / 332 | 0 | 1,525 | 34.128214% | -0.063530 | -0.000639 | 0.018697 | 0.032326 | -0.024837 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.33 | $0.27 / 343 | $0.31 / 229 | 0 | 2,209 | 36.057208% | -0.021220 | -0.000265 | 0.007641 | 0.013212 | -0.008102 |
| SLV19Jan24C11.00 | CALL | 11.00 | $9.00 | $9.60 / 497 | $9.90 / 169 | 0 | 37 | 41.901009% | 0.978780 | -0.000562 | 0.007641 | 0.013212 | 0.172678 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.18 | $0.18 / 381 | $0.22 / 254 | 0 | 1,381 | 37.153315% | -0.010269 | -0.000143 | 0.004094 | 0.007079 | -0.003878 |