SLV Option Chain
End of day data from May 25, 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 |
| SLV19Jan24P49.00 | PUT | 49.00 | $28.80 | $28.60 / 74 | $28.90 / 50 | 10 | 76 | 50.967026% | -0.993157 | 0.001203 | 0.002862 | 0.004997 | -0.796853 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.81 | $0.76 / 427 | $0.82 / 14 | 4 | 2,038 | 49.696412% | 0.006843 | -0.000109 | 0.002862 | 0.004997 | 0.002080 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.80 | $0.79 / 168 | $0.86 / 397 | 4 | 125 | 49.483722% | 0.008139 | -0.000127 | 0.003334 | 0.005822 | 0.002470 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.60 / 74 | $27.95 / 113 | 0 | 0 | 50.322847% | -0.991861 | 0.001158 | 0.003334 | 0.005822 | -0.780158 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.87 | $0.82 / 165 | $0.88 / 11 | 0 | 32 | 49.078407% | 0.009680 | -0.000148 | 0.003881 | 0.006777 | 0.002932 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $26.60 / 74 | $26.95 / 105 | 0 | 0 | 49.269125% | -0.990320 | 0.001110 | 0.003881 | 0.006777 | -0.763391 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.60 / 104 | $25.95 / 104 | 0 | 8 | 48.193008% | -0.988489 | 0.001059 | 0.004514 | 0.007882 | -0.746538 |
| SLV19Jan24C46.00 | CALL | 46.00 | $0.88 | $0.85 / 162 | $0.92 / 108 | 0 | 28 | 48.792862% | 0.011511 | -0.000172 | 0.004514 | 0.007882 | 0.003480 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.97 | $0.88 / 132 | $0.94 / 16 | 0 | 816 | 48.316976% | 0.013687 | -0.000200 | 0.005243 | 0.009156 | 0.004130 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.65 / 74 | $25.00 / 229 | 0 | 74 | 47.860528% | -0.986313 | 0.001004 | 0.005243 | 0.009156 | -0.729584 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.00 | $0.91 / 156 | $0.97 / 10 | 0 | 119 | 47.878287% | 0.016269 | -0.000232 | 0.006084 | 0.010623 | 0.004898 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.65 / 74 | $24.00 / 113 | 0 | 3 | 46.738095% | -0.983731 | 0.000945 | 0.006084 | 0.010623 | -0.712511 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.75 / 10 | $23.00 / 365 | 0 | 115 | 46.337262% | -0.980668 | 0.000882 | 0.007048 | 0.012307 | -0.695297 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.01 | $0.95 / 154 | $1.02 / 103 | 0 | 255 | 47.613453% | 0.019332 | -0.000269 | 0.007048 | 0.012307 | 0.005807 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.75 / 10 | $22.05 / 363 | 0 | 114 | 45.528270% | -0.977039 | 0.000813 | 0.008152 | 0.014235 | -0.677919 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.98 | $0.98 / 151 | $1.05 / 101 | 0 | 32 | 47.088516% | 0.022961 | -0.000311 | 0.008152 | 0.014235 | 0.006881 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.75 / 136 | $21.10 / 483 | 0 | 37 | 44.685026% | -0.972744 | 0.000737 | 0.009413 | 0.016436 | -0.660349 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.02 / 148 | $1.08 / 16 | 0 | 3 | 46.588461% | 0.027256 | -0.000360 | 0.009413 | 0.016436 | 0.008146 |
| SLV19Jan24P40.00 | PUT | 40.00 | $20.15 | $19.80 / 36 | $20.10 / 362 | 0 | 167 | 43.805256% | -0.967667 | 0.000655 | 0.010846 | 0.018938 | -0.642553 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.07 | $1.06 / 145 | $1.14 / 503 | 10 | 9,358 | 46.238819% | 0.032333 | -0.000415 | 0.010846 | 0.018938 | 0.009637 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.21 | $1.11 / 142 | $1.18 / 19 | 0 | 1,145 | 45.768024% | 0.038323 | -0.000478 | 0.012469 | 0.021772 | 0.011389 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.80 / 500 | $19.10 / 10 | 0 | 65 | 42.533380% | -0.961677 | 0.000566 | 0.012469 | 0.021772 | -0.624497 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.90 / 31 | $18.15 / 48 | 0 | 45 | 42.270554% | -0.954620 | 0.000468 | 0.014298 | 0.024965 | -0.606137 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.23 | $1.16 / 139 | $1.23 / 16 | 0 | 406 | 45.300006% | 0.045380 | -0.000548 | 0.014298 | 0.024965 | 0.013444 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $17.00 / 2 | $17.20 / 10 | 0 | 79 | 41.929149% | -0.946325 | 0.000362 | 0.016348 | 0.028546 | -0.587428 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.26 | $1.21 / 138 | $1.28 / 16 | 0 | 175 | 44.769912% | 0.053675 | -0.000628 | 0.016348 | 0.028546 | 0.015848 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.57 | $16.05 / 10 | $16.25 / 48 | 0 | 93 | 41.189021% | -0.936595 | 0.000247 | 0.018633 | 0.032536 | -0.568318 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.30 | $1.26 / 338 | $1.34 / 90 | 10 | 882 | 44.230707% | 0.063405 | -0.000717 | 0.018633 | 0.032536 | 0.018653 |
| SLV19Jan24P35.00 | PUT | 35.00 | $16.20 | $15.10 / 10 | $15.30 / 10 | 0 | 105 | 40.384423% | -0.925213 | 0.000122 | 0.021162 | 0.036952 | -0.548750 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.36 | $1.33 / 88 | $1.40 / 10 | 225 | 2,974 | 43.741287% | 0.074787 | -0.000815 | 0.021162 | 0.036952 | 0.021916 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $14.15 / 12 | $14.35 / 2 | 0 | 71 | 39.507346% | -0.911938 | -0.000014 | 0.023939 | 0.041800 | -0.528663 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.42 | $1.39 / 86 | $1.47 / 16 | 0 | 3,929 | 43.167004% | 0.088062 | -0.000924 | 0.023939 | 0.041800 | 0.025698 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.25 / 10 | $13.35 / 16 | 0 | 270 | 38.557126% | -0.896508 | -0.000159 | 0.026959 | 0.047074 | -0.507993 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.48 | $1.47 / 84 | $1.54 / 16 | 0 | 1,083 | 42.620029% | 0.103492 | -0.001042 | 0.026959 | 0.047074 | 0.030064 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.61 | $1.55 / 83 | $1.62 / 16 | 0 | 2,192 | 42.030410% | 0.121359 | -0.001170 | 0.030209 | 0.052749 | 0.035081 |
| SLV19Jan24P32.00 | PUT | 32.00 | $11.30 | $12.30 / 16 | $12.45 / 16 | 0 | 2,645 | 37.822965% | -0.878641 | -0.000313 | 0.030209 | 0.052749 | -0.486671 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.70 | $1.64 / 81 | $1.71 / 2 | 1 | 966 | 41.442829% | 0.141958 | -0.001306 | 0.033663 | 0.058780 | 0.040816 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.40 / 16 | $11.55 / 16 | 0 | 79 | 37.278627% | -0.858042 | -0.000477 | 0.033663 | 0.058780 | -0.464632 |
| SLV19Jan24P30.00 | PUT | 30.00 | $10.53 | $10.50 / 10 | $10.70 / 10 | 0 | 6,672 | 36.884610% | -0.834409 | -0.000647 | 0.037277 | 0.065091 | -0.441811 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.75 | $1.75 / 2 | $1.81 / 5 | 29 | 16,002 | 40.896373% | 0.165591 | -0.001450 | 0.037277 | 0.065091 | 0.047332 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.65 / 10 | $9.75 / 16 | 0 | 228 | 36.070764% | -0.807447 | -0.000823 | 0.040991 | 0.071575 | -0.418152 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.94 | $1.85 / 78 | $1.92 / 10 | 0 | 305 | 40.216141% | 0.192553 | -0.001599 | 0.040991 | 0.071575 | 0.054686 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.05 | $1.97 / 77 | $2.06 / 3 | 102 | 3,655 | 39.645470% | 0.223121 | -0.001750 | 0.044721 | 0.078087 | 0.062920 |
| SLV19Jan24P28.00 | PUT | 28.00 | $9.56 | $8.75 / 10 | $8.90 / 16 | 0 | 117 | 35.376987% | -0.776879 | -0.001000 | 0.044721 | 0.078087 | -0.393614 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.30 | $2.12 / 76 | $2.20 / 10 | 0 | 3,977 | 39.058486% | 0.257531 | -0.001899 | 0.048358 | 0.084439 | 0.072057 |
| SLV19Jan24P27.00 | PUT | 27.00 | $8.67 | $7.90 / 3 | $8.05 / 16 | 0 | 65 | 34.769805% | -0.742469 | -0.001176 | 0.048358 | 0.084439 | -0.368172 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.37 | $2.29 / 76 | $2.37 / 10 | 0 | 1,920 | 38.527699% | 0.295952 | -0.002041 | 0.051771 | 0.090399 | 0.082090 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $7.05 / 27 | $7.25 / 16 | 0 | 36 | 34.214246% | -0.704048 | -0.001345 | 0.051771 | 0.090399 | -0.341834 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.49 | $2.49 / 16 | $2.57 / 10 | 125 | 17,059 | 38.078601% | 0.338458 | -0.002170 | 0.054801 | 0.095690 | 0.092975 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.52 | $6.30 / 16 | $6.45 / 16 | 0 | 196 | 33.922785% | -0.661542 | -0.001501 | 0.054801 | 0.095690 | -0.314644 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.78 | $2.71 / 14 | $2.79 / 2 | 50 | 6,417 | 37.578134% | 0.384992 | -0.002280 | 0.057270 | 0.100000 | 0.104616 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.72 | $5.55 / 234 | $5.65 / 10 | 1 | 2,824 | 33.357292% | -0.615008 | -0.001638 | 0.057270 | 0.100000 | -0.286698 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.85 | $4.85 / 12 | $4.95 / 526 | 0 | 4,183 | 33.215532% | -0.564672 | -0.001748 | 0.058984 | 0.102993 | -0.258153 |
| SLV19Jan24C23.00 | CALL | 23.00 | $2.97 | $2.97 / 16 | $3.05 / 83 | 34 | 9,594 | 37.188099% | 0.435328 | -0.002363 | 0.058984 | 0.102993 | 0.116856 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.35 | $4.15 / 87 | $4.25 / 495 | 0 | 6,117 | 32.730814% | -0.510968 | -0.001824 | 0.059749 | 0.104328 | -0.229236 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.30 | $3.25 / 336 | $3.35 / 87 | 1,059 | 8,527 | 36.777642% | 0.489032 | -0.002412 | 0.059749 | 0.104328 | 0.129468 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.64 | $3.50 / 505 | $3.60 / 90 | 1 | 6,788 | 32.338421% | -0.454567 | -0.001858 | 0.059383 | 0.103690 | -0.200255 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.67 | $3.60 / 14 | $3.70 / 508 | 125 | 4,989 | 36.601050% | 0.545433 | -0.002420 | 0.059383 | 0.103690 | 0.142144 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.99 | $2.94 / 16 | $3.05 / 668 | 0 | 19,966 | 32.447195% | -0.396403 | -0.001844 | 0.057744 | 0.100828 | -0.171602 |
| SLV19Jan24C20.00 | CALL | 20.00 | $3.95 | $4.00 / 5 | $4.10 / 10 | 72 | 15,750 | 36.535356% | 0.603597 | -0.002380 | 0.057744 | 0.100828 | 0.154494 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.53 | $2.41 / 16 | $2.47 / 10 | 0 | 5,523 | 32.077517% | -0.337671 | -0.001780 | 0.054752 | 0.095604 | -0.143743 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.59 | $4.40 / 16 | $4.55 / 10 | 0 | 1,845 | 36.297002% | 0.662329 | -0.002288 | 0.054752 | 0.095604 | 0.166047 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.90 | $4.90 / 10 | $5.05 / 10 | 1 | 2,418 | 36.375538% | 0.720198 | -0.002146 | 0.050417 | 0.088034 | 0.176274 |
| SLV19Jan24P18.00 | PUT | 18.00 | $2.02 | $1.94 / 16 | $2.01 / 92 | 1,010 | 2,980 | 32.110375% | -0.279802 | -0.001664 | 0.050417 | 0.088034 | -0.117211 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.50 | $5.50 / 10 | $5.65 / 10 | 0 | 588 | 37.097260% | 0.775608 | -0.001955 | 0.044865 | 0.078340 | 0.184611 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.74 | $1.54 / 10 | $1.61 / 93 | 0 | 3,294 | 32.302298% | -0.224392 | -0.001500 | 0.044865 | 0.078340 | -0.092570 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.10 | $6.10 / 10 | $6.25 / 2 | 3 | 803 | 37.330295% | 0.826907 | -0.001725 | 0.038353 | 0.066969 | 0.190502 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.30 | $1.19 / 98 | $1.26 / 18 | 0 | 940 | 32.486662% | -0.173093 | -0.001297 | 0.038353 | 0.066969 | -0.070374 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.96 | $0.91 / 107 | $0.97 / 2 | 0 | 3,240 | 32.890628% | -0.127457 | -0.001067 | 0.031263 | 0.054589 | -0.051106 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.75 | $6.75 / 2 | $6.95 / 2 | 10 | 2,226 | 37.990231% | 0.872543 | -0.001469 | 0.031263 | 0.054589 | 0.193465 |
| SLV19Jan24C14.00 | CALL | 14.00 | $7.51 | $7.50 / 10 | $7.65 / 10 | 2 | 362 | 38.841425% | 0.911257 | -0.001203 | 0.024077 | 0.042041 | 0.193148 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.78 | $0.69 / 119 | $0.75 / 119 | 0 | 4,593 | 33.646576% | -0.088743 | -0.000829 | 0.024077 | 0.042041 | -0.035118 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.51 / 16 | $0.55 / 6 | 0 | 1,525 | 34.263910% | -0.057726 | -0.000600 | 0.017314 | 0.030233 | -0.022561 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.15 | $8.25 / 10 | $8.45 / 131 | 0 | 127 | 39.995018% | 0.942274 | -0.000948 | 0.017314 | 0.030233 | 0.189401 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.41 | $0.37 / 16 | $0.42 / 936 | 0 | 2,218 | 35.377303% | -0.034544 | -0.000400 | 0.011453 | 0.019998 | -0.013343 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.90 | $9.05 / 16 | $9.25 / 2 | 0 | 82 | 41.087654% | 0.965456 | -0.000721 | 0.011453 | 0.019998 | 0.182314 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.33 | $0.26 / 16 | $0.30 / 202 | 0 | 2,209 | 36.332859% | -0.018638 | -0.000240 | 0.006832 | 0.011930 | -0.007119 |
| SLV19Jan24C11.00 | CALL | 11.00 | $9.92 | $9.85 / 274 | $10.15 / 109 | 0 | 38 | 42.779258% | 0.981362 | -0.000534 | 0.006832 | 0.011930 | 0.172233 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.21 | $0.20 / 25 | $0.21 / 153 | 0 | 1,381 | 37.946460% | -0.008824 | -0.000126 | 0.003579 | 0.006250 | -0.003335 |
| SLV19Jan24C10.00 | CALL | 10.00 | $10.87 | $10.80 / 5 | $11.00 / 119 | 0 | 1,206 | 45.497950% | 0.991176 | -0.000394 | 0.003579 | 0.006250 | 0.159712 |