SLV Option Chain
End of day data from June 30, 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 | $3.16 | $3.05 / 127 | $3.15 / 10 | 633 | 19,148 | 36.855754% | 0.507015 | -0.002341 | 0.070575 | 0.093106 | 0.117714 |
| SLV19Jan24C23.00 | CALL | 23.00 | $2.36 | $2.35 / 1 | $2.37 / 108 | 415 | 15,290 | 38.922320% | 0.328263 | -0.002037 | 0.063940 | 0.084353 | 0.079397 |
| SLV19Jan24C25.00 | CALL | 25.00 | $2.00 | $1.96 / 10 | $2.02 / 796 | 346 | 27,775 | 40.054211% | 0.235602 | -0.001706 | 0.054449 | 0.071831 | 0.058107 |
| SLV19Jan24C40.00 | CALL | 40.00 | $0.86 | $0.85 / 10 | $0.88 / 75 | 265 | 12,153 | 48.449117% | 0.011447 | -0.000158 | 0.005305 | 0.006998 | 0.003020 |
| SLV19Jan24C30.00 | CALL | 30.00 | $1.40 | $1.40 / 99 | $1.44 / 498 | 186 | 14,742 | 43.274992% | 0.092818 | -0.000897 | 0.029397 | 0.038781 | 0.023661 |
| SLV19Jan24C24.00 | CALL | 24.00 | $2.10 | $2.10 / 1 | $2.18 / 251 | 179 | 9,324 | 39.238093% | 0.279108 | -0.001878 | 0.059468 | 0.078452 | 0.068210 |
| SLV19Jan24C49.00 | CALL | 49.00 | $0.62 | $0.60 / 10 | $0.64 / 685 | 167 | 3,161 | 51.935947% | 0.001607 | -0.000027 | 0.000919 | 0.001213 | 0.000431 |
| SLV19Jan24C19.00 | CALL | 19.00 | $3.57 | $3.50 / 1 | $3.60 / 88 | 158 | 2,246 | 37.567079% | 0.574268 | -0.002347 | 0.069359 | 0.091502 | 0.130933 |
| SLV19Jan24C28.00 | CALL | 28.00 | $1.64 | $1.52 / 72 | $1.62 / 10 | 100 | 3,683 | 41.562958% | 0.136674 | -0.001193 | 0.038741 | 0.051109 | 0.034454 |
| SLV19Jan24C17.00 | CALL | 17.00 | $4.45 | $4.20 / 1,488 | $4.50 / 1 | 86 | 694 | 36.354644% | 0.710607 | -0.002171 | 0.060505 | 0.079822 | 0.154707 |
| SLV19Jan24C22.00 | CALL | 22.00 | $2.57 | $2.50 / 66 | $2.61 / 414 | 78 | 11,852 | 38.036762% | 0.382974 | -0.002175 | 0.067527 | 0.089085 | 0.091544 |
| SLV19Jan24C35.00 | CALL | 35.00 | $1.09 | $1.02 / 110 | $1.10 / 20 | 75 | 3,117 | 45.723422% | 0.033365 | -0.000395 | 0.013144 | 0.017341 | 0.008681 |
| SLV19Jan24C21.00 | CALL | 21.00 | $2.82 | $2.82 / 2 | $2.86 / 261 | 65 | 9,201 | 37.777703% | 0.442828 | -0.002280 | 0.069860 | 0.092163 | 0.104429 |
| SLV19Jan24P10.00 | PUT | 10.00 | $0.20 | $0.17 / 1,857 | $0.21 / 1 | 57 | 1,499 | 35.806281% | -0.010434 | -0.000127 | 0.004894 | 0.006456 | -0.003386 |
| SLV19Jan24C36.00 | CALL | 36.00 | $1.06 | $0.98 / 5 | $1.06 / 270 | 52 | 901 | 46.382551% | 0.027010 | -0.000331 | 0.011032 | 0.014554 | 0.007050 |
| SLV19Jan24P18.00 | PUT | 18.00 | $2.29 | $2.32 / 179 | $2.41 / 279 | 27 | 3,979 | 32.560348% | -0.357148 | -0.001457 | 0.066011 | 0.087085 | -0.129608 |
| SLV19Jan24C18.00 | CALL | 18.00 | $4.00 | $3.85 / 2 | $4.00 / 2 | 26 | 2,607 | 36.968000% | 0.642852 | -0.002291 | 0.066011 | 0.087085 | 0.143495 |
| SLV19Jan24P16.00 | PUT | 16.00 | $1.43 | $1.41 / 182 | $1.50 / 359 | 20 | 967 | 32.388662% | -0.224917 | -0.001248 | 0.053053 | 0.069991 | -0.078930 |
| SLV19Jan24P21.00 | PUT | 21.00 | $4.20 | $4.15 / 105 | $4.25 / 13 | 19 | 6,791 | 33.656092% | -0.557172 | -0.001307 | 0.069860 | 0.092163 | -0.214190 |
| SLV19Jan24P49.00 | PUT | 49.00 | $30.25 | $29.85 / 327 | $30.50 / 16 | 15 | 17 | 61.567230% | -0.998393 | 0.002244 | 0.000919 | 0.001213 | -0.743014 |
| SLV19Jan24C15.00 | CALL | 15.00 | $5.60 | $5.50 / 1 | $5.60 / 10 | 12 | 2,522 | 37.655769% | 0.833769 | -0.001758 | 0.044132 | 0.058221 | 0.170135 |
| SLV19Jan24P15.00 | PUT | 15.00 | $1.04 | $1.07 / 208 | $1.14 / 15 | 11 | 3,431 | 32.557207% | -0.166231 | -0.001063 | 0.044132 | 0.058221 | -0.057450 |
| SLV19Jan24P17.00 | PUT | 17.00 | $1.82 | $1.84 / 70 | $1.92 / 401 | 6 | 6,088 | 32.454643% | -0.289393 | -0.001383 | 0.060505 | 0.079822 | -0.103223 |
| SLV19Jan24P22.00 | PUT | 22.00 | $4.93 | $4.90 / 42 | $5.00 / 1 | 4 | 6,118 | 34.570191% | -0.617026 | -0.001156 | 0.067527 | 0.089085 | -0.242248 |
| SLV19Jan24C29.00 | CALL | 29.00 | $1.55 | $1.49 / 4 | $1.53 / 577 | 3 | 789 | 42.666867% | 0.112859 | -0.001039 | 0.033886 | 0.044705 | 0.028618 |
| SLV19Jan24P45.00 | PUT | 45.00 | $26.22 | $25.85 / 281 | $26.75 / 316 | 2 | 4 | 58.419829% | -0.996148 | 0.002025 | 0.002026 | 0.002673 | -0.681729 |
| SLV19Jan24C26.00 | CALL | 26.00 | $1.83 | $1.77 / 15 | $1.86 / 1 | 2 | 2,274 | 40.358338% | 0.197592 | -0.001530 | 0.049174 | 0.064873 | 0.049130 |
| SLV19Jan24C16.00 | CALL | 16.00 | $5.07 | $4.80 / 1,054 | $5.00 / 57 | 2 | 879 | 36.634726% | 0.775083 | -0.001990 | 0.053053 | 0.069991 | 0.163827 |
| SLV19Jan24C38.00 | CALL | 38.00 | $0.93 | $0.85 / 401 | $1.00 / 748 | 1 | 422 | 47.267939% | 0.017623 | -0.000230 | 0.007692 | 0.010148 | 0.004626 |
| SLV19Jan24C32.00 | CALL | 32.00 | $1.20 | $1.19 / 294 | $1.28 / 20 | 1 | 2,193 | 44.028646% | 0.062137 | -0.000657 | 0.021661 | 0.028577 | 0.015987 |
| SLV19Jan24C27.00 | CALL | 27.00 | $1.75 | $1.63 / 147 | $1.74 / 284 | 1 | 3,966 | 40.964003% | 0.164757 | -0.001358 | 0.043879 | 0.057887 | 0.041264 |
| SLV19Jan24P26.00 | PUT | 26.00 | $7.97 | $8.00 / 556 | $8.30 / 10 | 1 | 84 | 37.178928% | -0.802408 | -0.000325 | 0.049174 | 0.064873 | -0.345351 |
| SLV19Jan24P11.00 | PUT | 11.00 | $0.32 | $0.26 / 1,830 | $0.34 / 1,978 | 1 | 2,353 | 35.275529% | -0.023017 | -0.000248 | 0.009647 | 0.012727 | -0.007552 |
| SLV19Jan24C10.00 | CALL | 10.00 | $9.55 | $9.10 / 163 | $9.55 / 3 | 1 | 1,254 | 42.310237% | 0.989566 | -0.000590 | 0.004894 | 0.006456 | 0.148337 |
| SLV19Jan24C48.00 | CALL | 48.00 | $0.72 | $0.60 / 196 | $0.63 / 30 | 0 | 3,423 | 51.072420% | 0.001999 | -0.000033 | 0.001121 | 0.001479 | 0.000535 |
| SLV19Jan24P48.00 | PUT | 48.00 | | $28.80 / 276 | $29.75 / 562 | 0 | 0 | 61.843712% | -0.998001 | 0.002191 | 0.001121 | 0.001479 | -0.727737 |
| SLV19Jan24C47.00 | CALL | 47.00 | $0.69 | $0.61 / 201 | $0.71 / 1,026 | 0 | 136 | 51.167942% | 0.002488 | -0.000040 | 0.001367 | 0.001803 | 0.000665 |
| SLV19Jan24P47.00 | PUT | 47.00 | | $27.85 / 260 | $28.75 / 257 | 0 | 0 | 60.973934% | -0.997512 | 0.002138 | 0.001367 | 0.001803 | -0.712435 |
| SLV19Jan24C46.00 | CALL | 46.00 | $0.91 | $0.65 / 1 | $0.74 / 616 | 0 | 29 | 51.019185% | 0.003096 | -0.000049 | 0.001665 | 0.002197 | 0.000826 |
| SLV19Jan24P46.00 | PUT | 46.00 | $23.90 | $26.85 / 280 | $27.75 / 325 | 0 | 0 | 59.708442% | -0.996904 | 0.002083 | 0.001665 | 0.002197 | -0.697102 |
| SLV19Jan24C45.00 | CALL | 45.00 | $0.82 | $0.65 / 362 | $0.74 / 20 | 0 | 860 | 50.178473% | 0.003852 | -0.000060 | 0.002026 | 0.002673 | 0.001026 |
| SLV19Jan24C44.00 | CALL | 44.00 | $0.78 | $0.68 / 341 | $0.79 / 1,219 | 0 | 274 | 50.038255% | 0.004793 | -0.000073 | 0.002464 | 0.003250 | 0.001275 |
| SLV19Jan24P44.00 | PUT | 44.00 | $24.75 | $24.85 / 295 | $25.75 / 175 | 0 | 2 | 57.104908% | -0.995207 | 0.001966 | 0.002464 | 0.003250 | -0.666309 |
| SLV19Jan24C43.00 | CALL | 43.00 | $0.88 | $0.70 / 495 | $0.82 / 716 | 0 | 255 | 49.583533% | 0.005962 | -0.000089 | 0.002991 | 0.003946 | 0.001583 |
| SLV19Jan24P43.00 | PUT | 43.00 | $20.65 | $23.90 / 318 | $24.65 / 1 | 0 | 115 | 55.386928% | -0.994038 | 0.001904 | 0.002991 | 0.003946 | -0.650828 |
| SLV19Jan24P42.00 | PUT | 42.00 | $22.68 | $22.90 / 332 | $23.70 / 20 | 0 | 58 | 54.390280% | -0.992586 | 0.001839 | 0.003627 | 0.004785 | -0.635274 |
| SLV19Jan24C42.00 | CALL | 42.00 | $1.10 | $0.75 / 1 | $0.85 / 548 | 0 | 35 | 49.342693% | 0.007414 | -0.000108 | 0.003627 | 0.004785 | 0.001964 |
| SLV19Jan24P41.00 | PUT | 41.00 | $19.20 | $21.90 / 258 | $22.80 / 593 | 0 | 37 | 53.731240% | -0.990785 | 0.001769 | 0.004390 | 0.005792 | -0.619630 |
| SLV19Jan24C41.00 | CALL | 41.00 | $1.22 | $0.76 / 92 | $0.88 / 570 | 0 | 3 | 48.712528% | 0.009215 | -0.000131 | 0.004390 | 0.005792 | 0.002436 |
| SLV19Jan24P40.00 | PUT | 40.00 | $20.60 | $20.95 / 296 | $21.80 / 59 | 0 | 169 | 52.665278% | -0.988553 | 0.001696 | 0.005305 | 0.006998 | -0.603874 |
| SLV19Jan24C39.00 | CALL | 39.00 | $1.01 | $0.85 / 147 | $0.92 / 379 | 0 | 1,156 | 47.725643% | 0.014210 | -0.000191 | 0.006396 | 0.008438 | 0.003740 |
| SLV19Jan24P39.00 | PUT | 39.00 | $19.16 | $20.15 / 36 | $20.80 / 338 | 0 | 66 | 52.640629% | -0.985790 | 0.001616 | 0.006396 | 0.008438 | -0.587982 |
| SLV19Jan24P38.00 | PUT | 38.00 | $16.10 | $19.10 / 5 | $19.80 / 308 | 0 | 45 | 50.779285% | -0.982377 | 0.001531 | 0.007692 | 0.010148 | -0.571923 |
| SLV19Jan24C37.00 | CALL | 37.00 | $1.20 | $0.91 / 77 | $1.04 / 366 | 0 | 176 | 46.899498% | 0.021832 | -0.000276 | 0.009226 | 0.012172 | 0.005715 |
| SLV19Jan24P37.00 | PUT | 37.00 | $17.12 | $18.15 / 4 | $18.75 / 26 | 0 | 94 | 49.235138% | -0.978168 | 0.001438 | 0.009226 | 0.012172 | -0.555662 |
| SLV19Jan24P36.00 | PUT | 36.00 | $16.90 | $17.35 / 11 | $17.60 / 10 | 0 | 100 | 48.006228% | -0.972990 | 0.001337 | 0.011032 | 0.014554 | -0.539155 |
| SLV19Jan24P35.00 | PUT | 35.00 | $15.45 | $16.35 / 50 | $16.60 / 10 | 0 | 87 | 46.373628% | -0.966635 | 0.001227 | 0.013144 | 0.017341 | -0.522351 |
| SLV19Jan24C34.00 | CALL | 34.00 | $1.20 | $1.07 / 228 | $1.16 / 382 | 0 | 3,933 | 45.202430% | 0.041140 | -0.000470 | 0.015599 | 0.020579 | 0.010667 |
| SLV19Jan24P34.00 | PUT | 34.00 | $14.55 | $15.40 / 61 | $15.70 / 15 | 0 | 72 | 45.743326% | -0.958860 | 0.001105 | 0.015599 | 0.020579 | -0.505192 |
| SLV19Jan24P33.00 | PUT | 33.00 | $13.60 | $14.45 / 10 | $14.75 / 10 | 0 | 253 | 44.693466% | -0.949379 | 0.000972 | 0.018428 | 0.024312 | -0.487610 |
| SLV19Jan24C33.00 | CALL | 33.00 | $1.44 | $1.13 / 162 | $1.22 / 267 | 0 | 1,288 | 44.664900% | 0.050621 | -0.000557 | 0.018428 | 0.024312 | 0.013077 |
| SLV19Jan24P32.00 | PUT | 32.00 | $12.45 | $13.50 / 45 | $13.80 / 10 | 0 | 2,624 | 43.565478% | -0.937863 | 0.000826 | 0.021661 | 0.028577 | -0.469528 |
| SLV19Jan24P31.00 | PUT | 31.00 | $11.20 | $12.55 / 45 | $12.90 / 10 | 0 | 81 | 42.690102% | -0.923937 | 0.000667 | 0.025316 | 0.033398 | -0.450859 |
| SLV19Jan24C31.00 | CALL | 31.00 | $1.41 | $1.29 / 1 | $1.36 / 362 | 0 | 9,244 | 43.682624% | 0.076063 | -0.000770 | 0.025316 | 0.033398 | 0.019484 |
| SLV19Jan24P30.00 | PUT | 30.00 | $10.53 | $11.60 / 808 | $12.00 / 635 | 0 | 6,672 | 41.713051% | -0.907182 | 0.000493 | 0.029397 | 0.038781 | -0.431509 |
| SLV19Jan24P29.00 | PUT | 29.00 | $10.15 | $10.70 / 109 | $11.00 / 10 | 0 | 231 | 40.311386% | -0.887141 | 0.000305 | 0.033886 | 0.044705 | -0.411380 |
| SLV19Jan24P28.00 | PUT | 28.00 | $9.56 | $9.80 / 88 | $10.20 / 2 | 0 | 117 | 40.034887% | -0.863326 | 0.000105 | 0.038741 | 0.051109 | -0.390372 |
| SLV19Jan24P27.00 | PUT | 27.00 | $8.50 | $8.90 / 65 | $9.25 / 46 | 0 | 58 | 38.680659% | -0.835243 | -0.000106 | 0.043879 | 0.057887 | -0.368389 |
| SLV19Jan24P25.00 | PUT | 25.00 | $6.80 | $7.15 / 83 | $7.60 / 7 | 0 | 268 | 37.221361% | -0.764398 | -0.000547 | 0.054449 | 0.071831 | -0.321202 |
| SLV19Jan24P24.00 | PUT | 24.00 | $5.48 | $6.30 / 445 | $6.55 / 10 | 0 | 2,909 | 35.042966% | -0.720892 | -0.000765 | 0.059468 | 0.078452 | -0.295926 |
| SLV19Jan24P23.00 | PUT | 23.00 | $5.10 | $5.55 / 63 | $5.85 / 152 | 0 | 3,758 | 35.111754% | -0.671737 | -0.000971 | 0.063940 | 0.084353 | -0.269567 |
| SLV19Jan24P20.00 | PUT | 20.00 | $3.27 | $3.50 / 126 | $3.60 / 178 | 0 | 19,570 | 33.386978% | -0.492985 | -0.001414 | 0.070575 | 0.093106 | -0.185733 |
| SLV19Jan24P19.00 | PUT | 19.00 | $2.61 | $2.87 / 128 | $2.97 / 327 | 0 | 5,560 | 32.838786% | -0.425732 | -0.001466 | 0.069359 | 0.091502 | -0.157342 |
| SLV19Jan24C14.00 | CALL | 14.00 | $6.85 | $6.00 / 10 | $6.50 / 10 | 0 | 394 | 38.870871% | 0.884421 | -0.001496 | 0.034466 | 0.045469 | 0.173036 |
| SLV19Jan24P14.00 | PUT | 14.00 | $0.79 | $0.80 / 237 | $0.87 / 456 | 0 | 4,600 | 33.148701% | -0.115579 | -0.000847 | 0.034466 | 0.045469 | -0.039376 |
| SLV19Jan24P13.00 | PUT | 13.00 | $0.48 | $0.56 / 1,462 | $0.64 / 29 | 0 | 1,675 | 33.513129% | -0.074579 | -0.000623 | 0.024938 | 0.032900 | -0.025070 |
| SLV19Jan24C13.00 | CALL | 13.00 | $7.40 | $6.75 / 214 | $7.15 / 20 | 0 | 133 | 39.472935% | 0.925421 | -0.001226 | 0.024938 | 0.032900 | 0.172171 |
| SLV19Jan24P12.00 | PUT | 12.00 | $0.36 | $0.39 / 1,845 | $0.45 / 10 | 0 | 2,252 | 34.069180% | -0.043885 | -0.000417 | 0.016435 | 0.021682 | -0.014569 |
| SLV19Jan24C12.00 | CALL | 12.00 | $8.58 | $7.40 / 217 | $8.20 / 357 | 0 | 85 | 42.381020% | 0.956115 | -0.000973 | 0.016435 | 0.021682 | 0.167500 |
| SLV19Jan24C11.00 | CALL | 11.00 | $9.00 | $8.50 / 1 | $9.00 / 332 | 0 | 37 | 47.485762% | 0.976983 | -0.000758 | 0.009647 | 0.012727 | 0.159344 |