Options Chain for SILVERCREST METALS INC COM (SILV) - $10.17 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.00 | 5.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 6.00 | 4.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 3.00 | 3.40 | 2.95 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 2.10 | 2.45 | 2.24 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.95 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 1.20 | 1.55 | 1.35 | -0.11 | -7.54% | 3 | 219 | 0.74 | 0.82 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.65 | 0.85 | 0.71 | -0.14 | -16.48% | 12 | 2,463 | 0.55 | 0.59 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.25 | 0.40 | 0.28 | -0.07 | -20.00% | 59 | 1,183 | 0.51 | 0.34 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 0.05 | 0.20 | 0.14 | -0.01 | -6.67% | 15 | 304 | 0.52 | 0.16 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 10 | 103 | 0.64 | 0.07 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 20 | 20 | 1.02 | 0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 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 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.01 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 134 | 0.80 | -0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | -0.03 | -16.67% | 8 | 27 | 0.50 | -0.18 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.40 | 0.65 | 0.51 | +0.06 | +13.34% | 24 | 181 | 0.55 | -0.41 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 1.00 | 1.20 | 0.97 | 0.00 | 0.00% | 0 | 198 | 0.52 | -0.66 | 0.24 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 1.70 | 2.05 | 1.72 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.84 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 2.65 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 36 | 0.83 | -0.93 | 0.08 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 1.75 | 5.80 | % | 0 | 0 | 2.69 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 4.60 | 5.00 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 16.00 | 5.60 | 6.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 17.00 | 4.70 | 8.90 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |