SLV Option Chain
End of day data from May 24, 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 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.40 | $3.35 / 222 | $3.45 / 707 | 1,630 | 9,283 | 37.332972% | 0.493442 | -0.002420 | 0.059454 | 0.104825 | 0.131136 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.63 | $2.57 / 10 | $2.63 / 10 | 363 | 16,705 | 38.414281% | 0.342726 | -0.002187 | 0.054780 | 0.096583 | 0.094531 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.43 | $1.40 / 133 | $1.47 / 19 | 303 | 3,274 | 44.307750% | 0.076665 | -0.000833 | 0.021455 | 0.037827 | 0.022568 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.84 | $1.84 / 2 | $1.88 / 50 | 226 | 16,061 | 41.453206% | 0.168711 | -0.001472 | 0.037534 | 0.066177 | 0.048434 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.82 | $2.80 / 3 | $2.87 / 2 | 176 | 6,444 | 38.032987% | 0.389377 | -0.002294 | 0.057161 | 0.100782 | 0.106231 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.85 | $4.85 / 121 | $4.95 / 343 | 113 | 4,160 | 33.522958% | -0.560235 | -0.001768 | 0.058783 | 0.103642 | -0.257203 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.55 | $3.50 / 840 | $3.60 / 14 | 103 | 6,788 | 32.602095% | -0.450271 | -0.001870 | 0.059000 | 0.104024 | -0.199245 |
| SLV19Jan24C10.00 | CALL | 10.00 | $10.87 | $10.80 / 140 | $11.05 / 72 | 52 | 1,248 | 44.076223% | 0.991352 | -0.000388 | 0.003498 | 0.006168 | 0.160068 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.88 | $6.85 / 16 | $7.05 / 299 | 41 | 2,223 | 38.545512% | 0.874477 | -0.001457 | 0.030772 | 0.054255 | 0.194447 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.59 | $4.50 / 10 | $4.60 / 10 | 31 | 1,844 | 36.552342% | 0.666118 | -0.002285 | 0.054230 | 0.095613 | 0.167579 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.75 | $3.65 / 950 | $3.80 / 790 | 28 | 4,980 | 36.894888% | 0.549729 | -0.002423 | 0.059000 | 0.104024 | 0.143797 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.27 | $6.15 / 10 | $6.35 / 45 | 25 | 813 | 37.539333% | 0.829355 | -0.001713 | 0.037809 | 0.066662 | 0.191645 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.99 | $2.94 / 133 | $3.05 / 885 | 23 | 19,967 | 32.684705% | -0.392314 | -0.001852 | 0.057283 | 0.100996 | -0.170605 |
| SLV19Jan24C20.00 | CALL | 20.00 | $4.14 | $4.05 / 10 | $4.15 / 10 | 22 | 15,740 | 36.558668% | 0.607686 | -0.002379 | 0.057283 | 0.100996 | 0.156101 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.10 | $2.09 / 1 | $2.13 / 10 | 20 | 3,635 | 40.303163% | 0.226766 | -0.001771 | 0.044900 | 0.079164 | 0.064220 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.85 | $0.81 / 690 | $0.86 / 1 | 14 | 2,034 | 50.197618% | 0.007129 | -0.000113 | 0.002952 | 0.005204 | 0.002178 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.65 | $5.55 / 381 | $5.70 / 435 | 12 | 2,824 | 33.931972% | -0.610623 | -0.001662 | 0.057161 | 0.100782 | -0.285817 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.00 | $0.97 / 232 | $1.03 / 16 | 11 | 108 | 48.513751% | 0.016855 | -0.000240 | 0.006238 | 0.010999 | 0.005099 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.97 | $0.93 / 337 | $0.99 / 16 | 10 | 821 | 48.826714% | 0.014196 | -0.000207 | 0.005383 | 0.009491 | 0.004304 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.94 | $1.93 / 197 | $2.01 / 10 | 10 | 315 | 40.798989% | 0.195940 | -0.001621 | 0.041215 | 0.072666 | 0.055887 |
| SLV19Jan24C23.00 | CALL | 23.00 | $3.09 | $3.05 / 334 | $3.15 / 672 | 10 | 9,585 | 37.668475% | 0.439765 | -0.002374 | 0.058783 | 0.103642 | 0.118510 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.16 | $1.14 / 4 | $1.18 / 16 | 6 | 9,358 | 46.792404% | 0.033343 | -0.000427 | 0.011067 | 0.019512 | 0.009984 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.30 | $2.21 / 10 | $2.29 / 2 | 4 | 3,973 | 39.639130% | 0.261415 | -0.001919 | 0.048482 | 0.085479 | 0.073451 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.85 | $0.84 / 674 | $0.90 / 16 | 1 | 124 | 49.967720% | 0.008470 | -0.000132 | 0.003435 | 0.006056 | 0.002583 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.61 | $1.62 / 125 | $1.70 / 16 | 1 | 2,192 | 42.583991% | 0.123951 | -0.001191 | 0.030502 | 0.053779 | 0.035989 |
| SLV19Jan24P30.00 | PUT | 30.00 | $10.53 | $10.50 / 2 | $10.65 / 10 | 1 | 6,672 | 37.101282% | -0.831289 | -0.000681 | 0.037534 | 0.066177 | -0.441626 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.37 | $2.39 / 10 | $2.46 / 12 | 1 | 1,919 | 39.130356% | 0.300048 | -0.002060 | 0.051827 | 0.091378 | 0.083571 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.96 | $0.92 / 163 | $0.98 / 2 | 1 | 3,240 | 33.192213% | -0.125523 | -0.001061 | 0.030772 | 0.054255 | -0.050583 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.41 | $0.36 / 1,194 | $0.42 / 309 | 1 | 2,217 | 35.361733% | -0.033915 | -0.000396 | 0.011223 | 0.019787 | -0.013168 |
| SLV19Jan24P49.00 | PUT | 49.00 | $29.35 | $28.50 / 136 | $28.85 / 130 | 0 | 76 | 50.578224% | -0.992871 | 0.001179 | 0.002952 | 0.005204 | -0.798253 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.55 / 115 | $27.85 / 49 | 0 | 0 | 49.938430% | -0.991530 | 0.001134 | 0.003435 | 0.006056 | -0.781513 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.87 | $0.87 / 348 | $0.93 / 16 | 0 | 32 | 49.623630% | 0.010062 | -0.000153 | 0.003994 | 0.007042 | 0.003063 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $26.55 / 135 | $26.90 / 264 | 0 | 0 | 49.273705% | -0.989938 | 0.001086 | 0.003994 | 0.007042 | -0.764698 |
| SLV19Jan24C46.00 | CALL | 46.00 | $0.88 | $0.90 / 240 | $0.95 / 16 | 0 | 28 | 49.169455% | 0.011953 | -0.000178 | 0.004639 | 0.008180 | 0.003631 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.60 / 45 | $25.90 / 142 | 0 | 8 | 48.583216% | -0.988047 | 0.001035 | 0.004639 | 0.008180 | -0.747794 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.60 / 106 | $24.95 / 268 | 0 | 74 | 47.865537% | -0.985804 | 0.000979 | 0.005383 | 0.009491 | -0.730786 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.70 / 14 | $23.95 / 309 | 0 | 3 | 47.486637% | -0.983145 | 0.000920 | 0.006238 | 0.010999 | -0.713656 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.01 | $1.00 / 327 | $1.06 / 16 | 0 | 255 | 48.016244% | 0.020006 | -0.000278 | 0.007218 | 0.012727 | 0.006038 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.70 / 19 | $22.95 / 49 | 0 | 115 | 46.342225% | -0.979994 | 0.000856 | 0.007218 | 0.012727 | -0.696382 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.98 | $1.04 / 321 | $1.10 / 16 | 0 | 32 | 47.613981% | 0.023734 | -0.000321 | 0.008339 | 0.014703 | 0.007145 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.70 / 145 | $21.90 / 16 | 0 | 114 | 44.803249% | -0.976266 | 0.000786 | 0.008339 | 0.014703 | -0.678939 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.80 / 10 | $20.95 / 48 | 0 | 37 | 44.689392% | -0.971859 | 0.000710 | 0.009617 | 0.016955 | -0.661299 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.08 / 509 | $1.14 / 16 | 0 | 3 | 47.165544% | 0.028141 | -0.000371 | 0.009617 | 0.016955 | 0.008450 |
| SLV19Jan24P40.00 | PUT | 40.00 | $20.15 | $19.80 / 10 | $19.95 / 16 | 0 | 167 | 43.455335% | -0.966657 | 0.000627 | 0.011067 | 0.019512 | -0.643429 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.85 / 16 | $19.15 / 383 | 0 | 65 | 43.916875% | -0.960526 | 0.000537 | 0.012707 | 0.022403 | -0.625293 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.21 | $1.17 / 213 | $1.24 / 16 | 0 | 1,145 | 46.298462% | 0.039474 | -0.000491 | 0.012707 | 0.022403 | 0.011785 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.90 / 10 | $18.05 / 16 | 0 | 45 | 42.269199% | -0.953313 | 0.000439 | 0.014552 | 0.025657 | -0.606848 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.23 | $1.22 / 300 | $1.28 / 16 | 0 | 406 | 45.750011% | 0.046687 | -0.000563 | 0.014552 | 0.025657 | 0.013895 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.26 | $1.27 / 295 | $1.33 / 16 | 0 | 175 | 45.202533% | 0.055156 | -0.000644 | 0.016618 | 0.029299 | 0.016360 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $17.00 / 10 | $17.10 / 16 | 0 | 79 | 41.920348% | -0.944844 | 0.000332 | 0.016618 | 0.029299 | -0.588047 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.29 | $1.33 / 289 | $1.39 / 16 | 0 | 882 | 44.704483% | 0.065076 | -0.000734 | 0.018916 | 0.033351 | 0.019232 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.57 | $16.05 / 13 | $16.15 / 16 | 0 | 93 | 41.174988% | -0.934924 | 0.000216 | 0.018916 | 0.033351 | -0.568840 |
| SLV19Jan24P35.00 | PUT | 35.00 | $16.20 | $15.10 / 18 | $15.30 / 45 | 0 | 105 | 40.990129% | -0.923335 | 0.000089 | 0.021455 | 0.037827 | -0.549168 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $14.15 / 12 | $14.30 / 48 | 0 | 71 | 39.791498% | -0.909837 | -0.000046 | 0.024237 | 0.042733 | -0.528971 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.42 | $1.47 / 130 | $1.54 / 130 | 0 | 3,929 | 43.770612% | 0.090163 | -0.000943 | 0.024237 | 0.042733 | 0.026430 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.25 / 13 | $13.35 / 16 | 0 | 270 | 39.127803% | -0.894168 | -0.000192 | 0.027258 | 0.048059 | -0.508184 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.48 | $1.53 / 573 | $1.61 / 16 | 0 | 1,083 | 43.085056% | 0.105832 | -0.001062 | 0.027258 | 0.048059 | 0.030882 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $12.35 / 10 | $12.45 / 16 | 0 | 2,645 | 38.663540% | -0.876049 | -0.000347 | 0.030502 | 0.053779 | -0.486741 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.40 / 10 | $11.55 / 16 | 0 | 79 | 37.798951% | -0.855188 | -0.000511 | 0.033942 | 0.059844 | -0.464576 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.69 | $1.70 / 310 | $1.79 / 16 | 0 | 966 | 41.919164% | 0.144812 | -0.001328 | 0.033942 | 0.059844 | 0.041819 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.65 / 10 | $9.75 / 16 | 0 | 228 | 36.538864% | -0.804060 | -0.000856 | 0.041215 | 0.072666 | -0.417837 |
| SLV19Jan24P28.00 | PUT | 28.00 | $9.56 | $8.80 / 10 | $8.90 / 16 | 0 | 117 | 36.079900% | -0.773234 | -0.001033 | 0.044900 | 0.079164 | -0.393170 |
| SLV19Jan24P27.00 | PUT | 27.00 | $8.67 | $7.95 / 12 | $8.05 / 16 | 0 | 65 | 35.439490% | -0.738585 | -0.001207 | 0.048482 | 0.085479 | -0.367603 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $7.10 / 10 | $7.25 / 16 | 0 | 36 | 34.851155% | -0.699952 | -0.001374 | 0.051827 | 0.091378 | -0.341148 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.52 | $6.35 / 10 | $6.45 / 16 | 0 | 196 | 34.522212% | -0.657274 | -0.001528 | 0.054780 | 0.096583 | -0.313853 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.35 | $4.15 / 709 | $4.25 / 14 | 0 | 6,117 | 33.014368% | -0.506558 | -0.001840 | 0.059454 | 0.104825 | -0.228242 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.53 | $2.41 / 10 | $2.49 / 204 | 0 | 5,523 | 32.398659% | -0.333882 | -0.001784 | 0.054230 | 0.095613 | -0.142793 |
| SLV19Jan24P18.00 | PUT | 18.00 | $2.02 | $1.95 / 10 | $2.02 / 276 | 0 | 2,980 | 32.418846% | -0.276398 | -0.001664 | 0.049858 | 0.087905 | -0.116336 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.85 | $5.00 / 10 | $5.15 / 2 | 0 | 2,418 | 36.888783% | 0.723602 | -0.002138 | 0.049858 | 0.087905 | 0.177700 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.74 | $1.55 / 10 | $1.61 / 208 | 0 | 3,294 | 32.541525% | -0.221443 | -0.001497 | 0.044298 | 0.078103 | -0.091797 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.50 | $5.55 / 691 | $5.70 / 2 | 0 | 588 | 37.024304% | 0.778557 | -0.001945 | 0.044298 | 0.078103 | 0.185904 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.30 | $1.20 / 217 | $1.27 / 226 | 0 | 940 | 32.784230% | -0.170645 | -0.001292 | 0.037809 | 0.066662 | -0.069720 |
| SLV19Jan24C14.00 | CALL | 14.00 | $7.35 | $7.60 / 10 | $7.70 / 10 | 0 | 362 | 39.028562% | 0.912695 | -0.001192 | 0.023662 | 0.041720 | 0.193970 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.78 | $0.70 / 181 | $0.75 / 267 | 0 | 4,593 | 33.871001% | -0.087305 | -0.000823 | 0.023662 | 0.041720 | -0.034725 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.52 / 10 | $0.57 / 463 | 0 | 1,525 | 34.707660% | -0.056731 | -0.000595 | 0.016991 | 0.029957 | -0.022286 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.15 | $8.35 / 12 | $8.55 / 365 | 0 | 127 | 40.639673% | 0.943269 | -0.000938 | 0.016991 | 0.029957 | 0.190073 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.90 | $9.10 / 2 | $9.35 / 157 | 0 | 82 | 41.260650% | 0.966085 | -0.000712 | 0.011223 | 0.019787 | 0.182856 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.33 | $0.25 / 841 | $0.30 / 316 | 0 | 2,209 | 36.266488% | -0.018280 | -0.000237 | 0.006686 | 0.011787 | -0.007019 |
| SLV19Jan24C11.00 | CALL | 11.00 | $9.92 | $9.90 / 68 | $10.20 / 156 | 0 | 38 | 42.286065% | 0.981720 | -0.000527 | 0.006686 | 0.011787 | 0.172670 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.21 | $0.17 / 828 | $0.21 / 348 | 0 | 1,381 | 37.384487% | -0.008648 | -0.000125 | 0.003498 | 0.006168 | -0.003286 |