Options Chain for SILVERCREST METALS INC COM (SILV) - $7.84 as of 9/6/2024 3:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 1.50 | 3.30 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 1.35 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 394 | 0.86 | 0.98 | 0.04 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | -0.37 | -41.12% | 2 | 540 | 0.51 | 0.74 | 0.45 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | -0.20 | -66.67% | 15 | 335 | 0.46 | 0.21 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 2 | 1,167 | 0.89 | 0.02 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 40 | 792 | 1.01 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 82 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.45 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.85 | -0.02 | 0.04 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 0.05 | 0.15 | 0.12 | -0.01 | -7.70% | 6 | 144 | 0.43 | -0.26 | 0.45 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 0.60 | 0.75 | 0.60 | +0.28 | +87.50% | 17 | 1,553 | 0.44 | -0.79 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 1.55 | 1.65 | 1.51 | +0.24 | +18.90% | 17 | 668 | 0.89 | -0.98 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 2.55 | 2.70 | 1.34 | 0.00 | 0.00% | 0 | 12 | 1.20 | -1.00 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 3.50 | 3.70 | 1.67 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 4.50 | 4.70 | 3.56 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 5.50 | 5.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 14.00 | 6.50 | 6.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 7.50 | 7.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |