Options Chain for SILVERCREST METALS INC COM (SILV) - $8.15 as of 4/24/2024 9:09:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.60 | 7.80 | % | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 1.00 | 7.10 | 7.30 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 1.50 | 6.60 | 6.80 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 2.00 | 6.10 | 6.30 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 2.50 | 5.60 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 94 | 3.65 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:38 PM EST |
| 3.00 | 5.10 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:38 PM EST |
| 3.50 | 4.60 | 4.80 | % | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 4.00 | 4.10 | 4.30 | 3.82 | 0.00 | 0.00% | 0 | 468 | 2.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:38 PM EST |
| 4.50 | 3.60 | 3.80 | 3.08 | 0.00 | 0.00% | 0 | 44 | 2.01 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:38 PM EST |
| 5.00 | 3.10 | 3.30 | 3.10 | +0.30 | +10.72% | 22 | 371 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 5.50 | 2.60 | 2.75 | 2.65 | +0.55 | +26.19% | 20 | 7,607 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 6.00 | 2.10 | 2.30 | 2.15 | +0.35 | +19.45% | 18 | 1,742 | 1.08 | 1.00 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 7.00 | 1.20 | 1.25 | 1.23 | +0.27 | +28.13% | 160 | 7,255 | 0.52 | 0.88 | 0.19 | 0.00 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 241 | 2,409 | 0.57 | 0.59 | 0.34 | -0.01 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 9.00 | 0.15 | 0.25 | 0.21 | +0.09 | +75.00% | 92 | 983 | 0.59 | 0.29 | 0.27 | -0.01 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 4 | 428 | 0.64 | 0.12 | 0.15 | -0.01 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.03 | 0.06 | 0.00 | 4/24/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 3.50 | 0.00 | 0.25 | % | 0 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 689 | 2.59 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:38 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 780 | 1.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:38 PM EST |
| 5.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 4 | 225 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 5.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.64 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:38 PM EST |
| 6.00 | 0.00 | 0.20 | 0.12 | +0.07 | +140.00% | 1 | 385 | 1.38 | 0.00 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 13 | 887 | 0.56 | -0.12 | 0.19 | 0.00 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 8.00 | 0.35 | 0.40 | 0.40 | -0.10 | -20.00% | 18 | 272 | 0.56 | -0.41 | 0.34 | -0.01 | 4/24/2024 | 4/24/2024 3:59:38 PM EST |
| 9.00 | 0.90 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.71 | 0.27 | -0.01 | 4/22/2024 | 4/24/2024 3:59:38 PM EST |
| 10.00 | 1.85 | 1.95 | % | 0 | 0 | 0.68 | -0.88 | 0.15 | -0.01 | 4/24/2024 3:59:38 PM EST | |||
| 11.00 | 2.75 | 2.95 | % | 0 | 0 | 0.90 | -0.97 | 0.06 | 0.00 | 4/24/2024 3:59:38 PM EST |