SLV Option Chain
End of day data from May 26, 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 |
| SLV19Jan24P20.00 | PUT | 20.00 | $2.97 | $2.92 / 10 | $3.00 / 705 | 214 | 19,966 | 32.191695% | -0.395946 | -0.001817 | 0.058201 | 0.100689 | -0.170691 |
| SLV19Jan24P23.00 | PUT | 23.00 | $4.85 | $4.85 / 11 | $4.95 / 762 | 207 | 4,183 | 33.336234% | -0.565542 | -0.001712 | 0.059448 | 0.102845 | -0.257469 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.67 | $5.55 / 402 | $5.65 / 20 | 180 | 2,825 | 33.488498% | -0.616247 | -0.001599 | 0.057686 | 0.099797 | -0.286078 |
| SLV19Jan24C28.00 | CALL | 28.00 | $2.02 | $1.95 / 78 | $2.04 / 186 | 101 | 3,565 | 39.449283% | 0.221040 | -0.001735 | 0.044848 | 0.077587 | 0.062326 |
| SLV19Jan24C20.00 | CALL | 20.00 | $3.92 | $3.95 / 65 | $4.05 / 2 | 71 | 15,763 | 36.025836% | 0.604054 | -0.002378 | 0.058201 | 0.100689 | 0.154605 |
| SLV19Jan24C23.00 | CALL | 23.00 | $2.97 | $2.93 / 133 | $3.05 / 980 | 41 | 9,569 | 36.995461% | 0.434458 | -0.002358 | 0.059448 | 0.102845 | 0.116621 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.20 | $4.15 / 20 | $4.25 / 865 | 41 | 6,117 | 32.841594% | -0.511419 | -0.001791 | 0.060238 | 0.104213 | -0.228477 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.71 | $2.68 / 20 | $2.75 / 10 | 29 | 6,451 | 37.242676% | 0.383753 | -0.002273 | 0.057686 | 0.099797 | 0.104277 |
| SLV19Jan24C21.00 | CALL | 21.00 | $3.57 | $3.55 / 6 | $3.65 / 22 | 21 | 5,091 | 36.106779% | 0.545433 | -0.002418 | 0.059872 | 0.103579 | 0.142142 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.90 | $4.85 / 115 | $5.00 / 2 | 18 | 2,419 | 35.810121% | 0.721458 | -0.002145 | 0.050721 | 0.087747 | 0.176559 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.80 | $0.75 / 30 | $0.80 / 1 | 13 | 2,034 | 49.472976% | 0.006460 | -0.000103 | 0.002742 | 0.004743 | 0.001963 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.40 | $1.37 / 204 | $1.45 / 204 | 12 | 3,929 | 42.947517% | 0.086206 | -0.000905 | 0.023755 | 0.041096 | 0.025150 |
| SLV19Jan24P32.00 | PUT | 32.00 | $12.41 | $12.35 / 20 | $12.50 / 48 | 10 | 2,645 | 38.659990% | -0.880693 | -0.000253 | 0.030094 | 0.052064 | -0.485992 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.58 | $1.53 / 10 | $1.61 / 134 | 10 | 2,192 | 41.876794% | 0.119307 | -0.001151 | 0.030094 | 0.052064 | 0.034481 |
| SLV19Jan24C10.00 | CALL | 10.00 | $10.75 | $10.75 / 16 | $10.90 / 9 | 10 | 1,206 | 43.050147% | 0.991597 | -0.000401 | 0.003457 | 0.005981 | 0.159483 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.75 | $1.75 / 15 | $1.79 / 10 | 9 | 15,978 | 40.800223% | 0.163443 | -0.001433 | 0.037267 | 0.064473 | 0.046711 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.89 | $1.82 / 127 | $1.91 / 4 | 9 | 305 | 40.016980% | 0.190414 | -0.001582 | 0.041047 | 0.071011 | 0.054071 |
| SLV19Jan24C22.00 | CALL | 22.00 | $3.22 | $3.20 / 840 | $3.30 / 10 | 7 | 8,948 | 36.292496% | 0.488581 | -0.002409 | 0.060238 | 0.104213 | 0.129348 |
| SLV19Jan24P21.00 | PUT | 21.00 | $3.52 | $3.50 / 143 | $3.60 / 787 | 7 | 6,788 | 32.439152% | -0.454567 | -0.001828 | 0.059872 | 0.103579 | -0.199418 |
| SLV19Jan24P15.00 | PUT | 15.00 | $0.93 | $0.90 / 4 | $0.95 / 251 | 7 | 3,240 | 32.727629% | -0.125759 | -0.001046 | 0.031227 | 0.054023 | -0.050229 |
| SLV19Jan24C27.00 | CALL | 27.00 | $2.15 | $2.10 / 35 | $2.18 / 30 | 5 | 3,977 | 38.864661% | 0.255564 | -0.001885 | 0.048562 | 0.084012 | 0.071500 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.50 | $2.44 / 585 | $2.54 / 2 | 5 | 17,084 | 37.693514% | 0.336910 | -0.002161 | 0.055154 | 0.095417 | 0.092546 |
| SLV19Jan24C19.00 | CALL | 19.00 | $4.40 | $4.35 / 256 | $4.50 / 2 | 5 | 1,845 | 35.764425% | 0.663217 | -0.002288 | 0.055146 | 0.095403 | 0.166258 |
| SLV19Jan24C16.00 | CALL | 16.00 | $6.10 | $6.00 / 111 | $6.20 / 2 | 5 | 806 | 36.338354% | 0.828593 | -0.001724 | 0.038428 | 0.066480 | 0.190825 |
| SLV19Jan24C15.00 | CALL | 15.00 | $6.75 | $6.70 / 16 | $6.90 / 73 | 2 | 2,226 | 37.246409% | 0.874241 | -0.001467 | 0.031227 | 0.054023 | 0.193743 |
| SLV19Jan24C14.00 | CALL | 14.00 | $7.55 | $7.40 / 126 | $7.60 / 2 | 2 | 364 | 37.583554% | 0.912830 | -0.001203 | 0.023953 | 0.041439 | 0.193343 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.48 | $1.44 / 207 | $1.51 / 16 | 1 | 1,083 | 42.293449% | 0.101529 | -0.001023 | 0.026805 | 0.046373 | 0.029487 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.65 | $1.62 / 10 | $1.70 / 304 | 1 | 966 | 41.291144% | 0.139842 | -0.001288 | 0.033596 | 0.058121 | 0.040200 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.19 | $0.17 / 16 | $0.20 / 248 | 1 | 1,381 | 37.127202% | -0.008403 | -0.000120 | 0.003457 | 0.005981 | -0.003165 |
| SLV19Jan24P49.00 | PUT | 49.00 | $28.80 | $28.60 / 126 | $28.95 / 152 | 0 | 76 | 51.894620% | -0.993540 | 0.001273 | 0.002742 | 0.004743 | -0.795012 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.80 | $0.78 / 24 | $0.84 / 562 | 0 | 125 | 49.267796% | 0.007702 | -0.000120 | 0.003203 | 0.005540 | 0.002336 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $27.60 / 185 | $27.95 / 192 | 0 | 0 | 50.849457% | -0.992298 | 0.001228 | 0.003203 | 0.005540 | -0.778373 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.87 | $0.80 / 393 | $0.86 / 261 | 0 | 32 | 48.788283% | 0.009184 | -0.000140 | 0.003737 | 0.006466 | 0.002781 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $26.60 / 146 | $26.95 / 154 | 0 | 0 | 49.783325% | -0.990816 | 0.001180 | 0.003737 | 0.006466 | -0.761664 |
| SLV19Jan24C46.00 | CALL | 46.00 | $0.88 | $0.83 / 393 | $0.89 / 376 | 0 | 28 | 48.432683% | 0.010950 | -0.000164 | 0.004357 | 0.007538 | 0.003309 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $25.65 / 150 | $26.00 / 193 | 0 | 8 | 49.449551% | -0.989050 | 0.001128 | 0.004357 | 0.007538 | -0.744871 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.97 | $0.88 / 5 | $0.93 / 816 | 0 | 816 | 48.263963% | 0.013052 | -0.000191 | 0.005074 | 0.008778 | 0.003936 |
| SLV19Jan24P45.00 | PUT | 45.00 | $23.60 | $24.65 / 189 | $25.00 / 194 | 0 | 74 | 48.338878% | -0.986948 | 0.001073 | 0.005074 | 0.008778 | -0.727979 |
| SLV19Jan24C44.00 | CALL | 44.00 | $1.00 | $0.90 / 11 | $0.96 / 497 | 0 | 119 | 47.752879% | 0.015553 | -0.000222 | 0.005901 | 0.010209 | 0.004681 |
| SLV19Jan24P44.00 | PUT | 44.00 | $21.85 | $23.70 / 156 | $24.05 / 194 | 0 | 3 | 47.941807% | -0.984447 | 0.001014 | 0.005901 | 0.010209 | -0.710970 |
| SLV19Jan24C43.00 | CALL | 43.00 | $1.01 | $0.93 / 25 | $0.99 / 20 | 0 | 255 | 47.276248% | 0.018528 | -0.000258 | 0.006854 | 0.011857 | 0.005563 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $22.80 / 30 | $23.05 / 282 | 0 | 115 | 47.502706% | -0.981472 | 0.000949 | 0.006854 | 0.011857 | -0.693823 |
| SLV19Jan24C42.00 | CALL | 42.00 | $0.98 | $1.00 / 1 | $1.04 / 449 | 0 | 32 | 47.178265% | 0.022060 | -0.000300 | 0.007947 | 0.013748 | 0.006608 |
| SLV19Jan24P42.00 | PUT | 42.00 | $19.82 | $21.85 / 20 | $22.05 / 214 | 0 | 114 | 46.668350% | -0.977940 | 0.000880 | 0.007947 | 0.013748 | -0.676514 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $1.01 / 13 | $1.08 / 422 | 0 | 3 | 46.539294% | 0.026251 | -0.000347 | 0.009197 | 0.015911 | 0.007843 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $20.75 / 173 | $21.10 / 205 | 0 | 37 | 45.093840% | -0.973749 | 0.000804 | 0.009197 | 0.015911 | -0.659014 |
| SLV19Jan24P40.00 | PUT | 40.00 | $20.15 | $19.85 / 20 | $20.10 / 106 | 0 | 167 | 44.547614% | -0.968785 | 0.000722 | 0.010622 | 0.018376 | -0.641291 |
| SLV19Jan24C40.00 | CALL | 40.00 | $1.07 | $1.05 / 13 | $1.11 / 2 | 0 | 9,368 | 45.993052% | 0.031215 | -0.000401 | 0.010622 | 0.018376 | 0.009300 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.21 | $1.09 / 337 | $1.16 / 224 | 0 | 1,145 | 45.524351% | 0.037088 | -0.000463 | 0.012239 | 0.021174 | 0.011018 |
| SLV19Jan24P39.00 | PUT | 39.00 | $17.30 | $18.85 / 175 | $19.15 / 114 | 0 | 65 | 43.607667% | -0.962912 | 0.000632 | 0.012239 | 0.021174 | -0.623309 |
| SLV19Jan24C38.00 | CALL | 38.00 | $1.23 | $1.14 / 13 | $1.21 / 149 | 0 | 406 | 45.060602% | 0.044021 | -0.000533 | 0.014067 | 0.024336 | 0.013037 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $17.90 / 169 | $18.20 / 216 | 0 | 45 | 42.966141% | -0.955979 | 0.000534 | 0.014067 | 0.024336 | -0.605025 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.26 | $1.19 / 327 | $1.26 / 216 | 0 | 175 | 44.536723% | 0.052190 | -0.000611 | 0.016120 | 0.027888 | 0.015404 |
| SLV19Jan24P37.00 | PUT | 37.00 | $15.20 | $16.95 / 160 | $17.25 / 259 | 0 | 79 | 42.264107% | -0.947810 | 0.000428 | 0.016120 | 0.027888 | -0.586393 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.57 | $16.05 / 2 | $16.25 / 98 | 0 | 93 | 41.505007% | -0.938208 | 0.000312 | 0.018413 | 0.031855 | -0.567359 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.30 | $1.25 / 17 | $1.31 / 20 | 0 | 892 | 44.006493% | 0.061792 | -0.000699 | 0.018413 | 0.031855 | 0.018173 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.36 | $1.30 / 219 | $1.39 / 782 | 0 | 2,759 | 43.517899% | 0.073049 | -0.000797 | 0.020957 | 0.036255 | 0.021401 |
| SLV19Jan24P35.00 | PUT | 35.00 | $16.20 | $15.10 / 10 | $15.35 / 92 | 0 | 105 | 40.996035% | -0.926951 | 0.000186 | 0.020957 | 0.036255 | -0.547867 |
| SLV19Jan24P34.00 | PUT | 34.00 | $12.93 | $14.20 / 30 | $14.40 / 209 | 0 | 71 | 40.404576% | -0.913794 | 0.000050 | 0.023755 | 0.041096 | -0.527853 |
| SLV19Jan24P33.00 | PUT | 33.00 | $12.00 | $13.25 / 30 | $13.40 / 48 | 0 | 270 | 39.127270% | -0.898471 | -0.000097 | 0.026805 | 0.046373 | -0.507251 |
| SLV19Jan24P31.00 | PUT | 31.00 | $10.45 | $11.45 / 20 | $11.55 / 20 | 0 | 79 | 37.793337% | -0.860158 | -0.000418 | 0.033596 | 0.058121 | -0.464008 |
| SLV19Jan24P30.00 | PUT | 30.00 | $10.53 | $10.45 / 450 | $10.75 / 46 | 0 | 6,672 | 37.097503% | -0.836557 | -0.000590 | 0.037267 | 0.064473 | -0.441233 |
| SLV19Jan24P29.00 | PUT | 29.00 | $9.23 | $9.60 / 163 | $9.80 / 48 | 0 | 228 | 36.269622% | -0.809586 | -0.000768 | 0.041047 | 0.071011 | -0.417608 |
| SLV19Jan24P28.00 | PUT | 28.00 | $9.56 | $8.70 / 370 | $8.95 / 48 | 0 | 117 | 35.560265% | -0.778960 | -0.000948 | 0.044848 | 0.077587 | -0.393088 |
| SLV19Jan24P27.00 | PUT | 27.00 | $8.67 | $7.95 / 2 | $8.10 / 48 | 0 | 65 | 35.451201% | -0.744436 | -0.001127 | 0.048562 | 0.084012 | -0.367649 |
| SLV19Jan24C26.00 | CALL | 26.00 | $2.37 | $2.26 / 22 | $2.34 / 4 | 0 | 1,920 | 38.237897% | 0.294161 | -0.002029 | 0.052051 | 0.090049 | 0.081589 |
| SLV19Jan24P26.00 | PUT | 26.00 | $6.60 | $7.10 / 2 | $7.25 / 50 | 0 | 36 | 34.620221% | -0.705839 | -0.001299 | 0.052051 | 0.090049 | -0.341296 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.52 | $6.35 / 10 | $6.45 / 396 | 0 | 196 | 34.306416% | -0.663090 | -0.001459 | 0.055154 | 0.095417 | -0.314074 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.53 | $2.38 / 22 | $2.46 / 215 | 0 | 5,523 | 31.955721% | -0.336783 | -0.001754 | 0.055146 | 0.095403 | -0.142773 |
| SLV19Jan24P18.00 | PUT | 18.00 | $2.02 | $1.91 / 146 | $1.98 / 12 | 0 | 3,980 | 31.858046% | -0.278542 | -0.001639 | 0.050721 | 0.087747 | -0.116207 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.74 | $1.51 / 37 | $1.58 / 219 | 0 | 3,294 | 32.015735% | -0.222857 | -0.001477 | 0.045058 | 0.077951 | -0.091566 |
| SLV19Jan24C17.00 | CALL | 17.00 | $5.50 | $5.40 / 283 | $5.60 / 2 | 0 | 588 | 36.192614% | 0.777143 | -0.001954 | 0.045058 | 0.077951 | 0.184935 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.30 | $1.18 / 11 | $1.24 / 230 | 0 | 940 | 32.356156% | -0.171407 | -0.001274 | 0.038428 | 0.066480 | -0.069411 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.78 | $0.67 / 277 | $0.72 / 2 | 0 | 4,593 | 33.262515% | -0.087170 | -0.000810 | 0.023953 | 0.041439 | -0.034364 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.42 | $0.48 / 1,206 | $0.53 / 2 | 0 | 1,525 | 33.783796% | -0.056391 | -0.000584 | 0.017138 | 0.029650 | -0.021957 |
| SLV19Jan24C13.00 | CALL | 13.00 | $8.15 | $8.20 / 167 | $8.40 / 2 | 0 | 127 | 39.019059% | 0.943609 | -0.000949 | 0.017138 | 0.029650 | 0.189485 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.41 | $0.35 / 440 | $0.40 / 794 | 0 | 2,218 | 34.909266% | -0.033518 | -0.000386 | 0.011264 | 0.019487 | -0.012899 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.90 | $9.00 / 10 | $9.20 / 2 | 0 | 82 | 39.935464% | 0.966482 | -0.000723 | 0.011264 | 0.019487 | 0.182278 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.33 | $0.24 / 850 | $0.29 / 998 | 0 | 2,209 | 35.883146% | -0.017933 | -0.000230 | 0.006666 | 0.011532 | -0.006825 |
| SLV19Jan24C11.00 | CALL | 11.00 | $9.92 | $9.85 / 9 | $10.10 / 183 | 0 | 38 | 42.086600% | 0.982067 | -0.000539 | 0.006666 | 0.011532 | 0.172087 |