SLV Option Chain
End of day data from August 8, 2022 for SLV options expiring on August 12, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
SLV12Aug22C19.00 | CALL | 19.00 | $0.28 | $0.28 / 291 | $0.29 / 345 | 6,246 | 5,215 | 30.316569% | 0.527213 | -0.024309 | 0.669456 | 0.008863 | 0.001339 |
SLV12Aug22C19.50 | CALL | 19.50 | $0.11 | $0.10 / 2,152 | $0.11 / 12 | 3,701 | 2,658 | 31.016509% | 0.222748 | -0.018004 | 0.501575 | 0.006640 | 0.000570 |
SLV12Aug22P18.50 | PUT | 18.50 | $0.09 | $0.08 / 1,237 | $0.09 / 1,964 | 3,615 | 4,334 | 31.049868% | -0.178356 | -0.015283 | 0.438815 | 0.005809 | -0.000473 |
SLV12Aug22P18.00 | PUT | 18.00 | $0.02 | $0.02 / 2,079 | $0.03 / 3,067 | 3,050 | 4,649 | 33.373697% | -0.036056 | -0.004661 | 0.133173 | 0.001763 | -0.000095 |
SLV12Aug22C18.50 | CALL | 18.50 | $0.62 | $0.61 / 147 | $0.62 / 19 | 2,033 | 5,190 | 30.878260% | 0.821644 | -0.016504 | 0.438815 | 0.005809 | 0.002061 |
SLV12Aug22C20.00 | CALL | 20.00 | $0.04 | $0.03 / 6,084 | $0.04 / 88 | 1,997 | 1,650 | 32.909911% | 0.057846 | -0.006954 | 0.194699 | 0.002578 | 0.000149 |
SLV12Aug22P19.00 | PUT | 19.00 | $0.26 | $0.25 / 466 | $0.26 / 466 | 1,619 | 1,435 | 30.460005% | -0.472787 | -0.023055 | 0.669456 | 0.008863 | -0.001263 |
SLV12Aug22P19.50 | PUT | 19.50 | $0.59 | $0.57 / 179 | $0.59 / 393 | 889 | 333 | 31.903888% | -0.777252 | -0.016717 | 0.501575 | 0.006640 | -0.002100 |
SLV12Aug22C18.00 | CALL | 18.00 | $1.04 | $1.05 / 127 | $1.07 / 187 | 373 | 3,184 | 34.625893% | 0.963944 | -0.005850 | 0.133173 | 0.001763 | 0.002370 |
SLV12Aug22C21.00 | CALL | 21.00 | $0.01 | | $0.01 / 2,136 | 324 | 1,076 | 43.286944% | 0.000861 | -0.000176 | 0.004936 | 0.000065 | 0.000002 |
SLV12Aug22C17.50 | CALL | 17.50 | $1.53 | $1.53 / 10 | $1.56 / 20 | 248 | 657 | 40.999986% | 0.996532 | -0.001770 | 0.017534 | 0.000232 | 0.002387 |
SLV12Aug22P20.50 | PUT | 20.50 | $1.46 | $1.46 / 20 | $1.50 / 15 | 224 | 119 | 35.355175% | -0.990943 | -0.000111 | 0.041110 | 0.000544 | -0.002784 |
SLV12Aug22C17.00 | CALL | 17.00 | $2.03 | $2.02 / 12 | $2.05 / 12 | 220 | 714 | 43.674753% | 0.999857 | -0.001155 | 0.000932 | 0.000012 | 0.002328 |
SLV12Aug22C20.50 | CALL | 20.50 | $0.01 | $0.01 / 6,253 | $0.02 / 9,527 | 188 | 621 | 36.994260% | 0.009057 | -0.001464 | 0.041110 | 0.000544 | 0.000023 |
SLV12Aug22P20.00 | PUT | 20.00 | $1.03 | $1.00 / 146 | $1.02 / 151 | 129 | 786 | 34.508446% | -0.942154 | -0.005634 | 0.194699 | 0.002578 | -0.002590 |
SLV12Aug22P17.50 | PUT | 17.50 | $0.02 | $0.01 / 356 | $0.02 / 6,787 | 82 | 1,150 | 41.412876% | -0.003468 | -0.000615 | 0.017534 | 0.000232 | -0.000009 |
SLV12Aug22C22.50 | CALL | 22.50 | $0.01 | | $0.01 / 4,177 | 25 | 156 | 67.486947% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C15.00 | CALL | 15.00 | $4.00 | $4.00 / 39 | $4.05 / 30 | 16 | 105 | 85.658819% | 1.000000 | -0.000990 | 0.000001 | 0.000000 | 0.002054 |
SLV12Aug22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 3,069 | 10 | 1,876 | 49.380364% | -0.000143 | -0.000033 | 0.000932 | 0.000012 | 0.000000 |
SLV12Aug22C16.50 | CALL | 16.50 | $2.54 | $2.52 / 51 | $2.54 / 55 | 10 | 275 | 53.711605% | 0.999998 | -0.001090 | 0.000018 | 0.000000 | 0.002260 |
SLV12Aug22C14.50 | CALL | 14.50 | $4.50 | $4.50 / 64 | $4.55 / 12 | 10 | 10 | 96.879956% | 1.000000 | -0.000957 | 0.000001 | 0.000000 | 0.001986 |
SLV12Aug22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 4,426 | 7 | 293 | 71.333222% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C21.50 | CALL | 21.50 | $0.01 | | $0.01 / 3,588 | 6 | 156 | 51.734544% | 0.000051 | -0.000012 | 0.000351 | 0.000005 | 0.000000 |
SLV12Aug22C16.00 | CALL | 16.00 | $3.00 | $3.00 / 193 | $3.05 / 150 | 2 | 90 | 64.113675% | 1.000000 | -0.001056 | 0.000001 | 0.000000 | 0.002191 |
SLV12Aug22P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 3,942 | 1 | 917 | 60.306018% | -0.000002 | -0.000001 | 0.000018 | 0.000000 | 0.000000 |
SLV12Aug22P35.00 | PUT | 35.00 | | $15.95 / 12 | $16.00 / 12 | 0 | 0 | 206.319604% | -1.000000 | 0.002310 | 0.000001 | 0.000000 | -0.004793 |
SLV12Aug22C35.00 | CALL | 35.00 | | | $0.01 / 4,366 | 0 | 0 | 203.025016% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 4,366 | 0 | 10 | 158.100604% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P30.00 | PUT | 30.00 | | $10.95 / 12 | $11.00 / 12 | 0 | 0 | 157.919230% | -1.000000 | 0.001980 | 0.000001 | 0.000000 | -0.004108 |
SLV12Aug22P29.00 | PUT | 29.00 | | $9.95 / 25 | $10.00 / 25 | 0 | 0 | 147.190394% | -1.000000 | 0.001914 | 0.000001 | 0.000000 | -0.003971 |
SLV12Aug22C29.00 | CALL | 29.00 | | | $0.01 / 4,366 | 0 | 0 | 147.954563% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P28.00 | PUT | 28.00 | | $8.95 / 12 | $9.00 / 12 | 0 | 0 | 136.038862% | -1.000000 | 0.001848 | 0.000001 | 0.000000 | -0.003834 |
SLV12Aug22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 4,366 | 0 | 21 | 137.339171% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P27.00 | PUT | 27.00 | | $7.95 / 12 | $8.00 / 12 | 0 | 0 | 124.423739% | -1.000000 | 0.001782 | 0.000001 | 0.000000 | -0.003697 |
SLV12Aug22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 3,797 | 0 | 5 | 126.194612% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P26.00 | PUT | 26.00 | | $6.95 / 12 | $7.00 / 12 | 0 | 0 | 112.294644% | -1.000000 | 0.001716 | 0.000001 | 0.000000 | -0.003560 |
SLV12Aug22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 4,426 | 0 | 10 | 114.465244% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P25.00 | PUT | 25.00 | | $5.95 / 12 | $6.00 / 12 | 0 | 0 | 99.589295% | -1.000000 | 0.001650 | 0.000001 | 0.000000 | -0.003424 |
SLV12Aug22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 4,426 | 0 | 2 | 102.075645% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P24.50 | PUT | 24.50 | | $5.45 / 12 | $5.50 / 12 | 0 | 0 | 92.994772% | -1.000000 | 0.001617 | 0.000001 | 0.000000 | -0.003355 |
SLV12Aug22C24.50 | CALL | 24.50 | | | $0.01 / 4,197 | 0 | 0 | 95.603892% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C24.00 | CALL | 24.00 | $0.01 | | $0.01 / 4,426 | 0 | 6 | 88.927634% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P24.00 | PUT | 24.00 | | $4.95 / 12 | $5.00 / 12 | 0 | 0 | 86.230180% | -1.000000 | 0.001584 | 0.000001 | 0.000000 | -0.003287 |
SLV12Aug22C23.50 | CALL | 23.50 | $0.01 | | $0.01 / 4,197 | 0 | 8 | 82.030726% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P23.50 | PUT | 23.50 | $6.54 | $4.45 / 12 | $4.50 / 12 | 0 | 2 | 79.271734% | -1.000000 | 0.001551 | 0.000001 | 0.000000 | -0.003218 |
SLV12Aug22C23.00 | CALL | 23.00 | $0.01 | | $0.01 / 4,197 | 0 | 354 | 74.891929% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P23.00 | PUT | 23.00 | $4.46 | $3.95 / 12 | $4.00 / 12 | 0 | 4 | 72.105412% | -1.000000 | 0.001518 | 0.000001 | 0.000000 | -0.003150 |
SLV12Aug22P22.50 | PUT | 22.50 | $5.22 | $3.45 / 20 | $3.50 / 12 | 0 | 0 | 64.714240% | -1.000000 | 0.001485 | 0.000001 | 0.000000 | -0.003081 |
SLV12Aug22P22.00 | PUT | 22.00 | $3.70 | $2.96 / 12 | $2.99 / 12 | 0 | 4 | 57.069277% | -0.999998 | 0.001452 | 0.000015 | 0.000000 | -0.003013 |
SLV12Aug22C22.00 | CALL | 22.00 | $0.01 | | $0.01 / 3,860 | 0 | 412 | 59.781061% | 0.000002 | -0.000001 | 0.000015 | 0.000000 | 0.000000 |
SLV12Aug22P21.50 | PUT | 21.50 | $2.85 | $2.46 / 12 | $2.49 / 12 | 0 | 2 | 49.134985% | -0.999949 | 0.001407 | 0.000351 | 0.000005 | -0.002944 |
SLV12Aug22P21.00 | PUT | 21.00 | $3.71 | $1.95 / 10 | $1.99 / 12 | 0 | 0 | 34.446537% | -0.999139 | 0.001211 | 0.004936 | 0.000065 | -0.002874 |
SLV12Aug22P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 4,195 | 0 | 784 | 82.524579% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C15.50 | CALL | 15.50 | $2.77 | $3.50 / 45 | $3.55 / 24 | 0 | 196 | 74.748731% | 1.000000 | -0.001023 | 0.000001 | 0.000000 | 0.002123 |
SLV12Aug22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 6,053 | 0 | 7 | 93.926431% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22P14.50 | PUT | 14.50 | $0.02 | | $0.01 / 6,100 | 0 | 49 | 105.589069% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C14.00 | CALL | 14.00 | $3.80 | $5.00 / 24 | $5.05 / 12 | 0 | 10 | 108.446534% | 1.000000 | -0.000924 | 0.000001 | 0.000000 | 0.001917 |
SLV12Aug22P14.00 | PUT | 14.00 | $0.01 | | $0.01 / 6,073 | 0 | 143 | 117.544691% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C13.50 | CALL | 13.50 | | $5.50 / 12 | $5.55 / 12 | 0 | 0 | 120.400291% | 1.000000 | -0.000891 | 0.000001 | 0.000000 | 0.001849 |
SLV12Aug22P13.50 | PUT | 13.50 | $0.03 | | $0.01 / 6,149 | 0 | 1 | 129.832638% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C13.00 | CALL | 13.00 | | $6.00 / 12 | $6.05 / 12 | 0 | 0 | 132.772358% | 1.000000 | -0.000858 | 0.000001 | 0.000000 | 0.001780 |
SLV12Aug22P13.00 | PUT | 13.00 | $0.01 | | $0.01 / 6,151 | 0 | 3 | 142.502953% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C12.50 | CALL | 12.50 | | $6.50 / 12 | $6.55 / 12 | 0 | 0 | 145.607424% | 1.000000 | -0.000825 | 0.000001 | 0.000000 | 0.001712 |
SLV12Aug22P12.50 | PUT | 12.50 | | | $0.01 / 6,151 | 0 | 0 | 155.591503% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C12.00 | CALL | 12.00 | | $7.00 / 24 | $7.05 / 12 | 0 | 0 | 158.946437% | 1.000000 | -0.000792 | 0.000001 | 0.000000 | 0.001643 |
SLV12Aug22P12.00 | PUT | 12.00 | | | $0.01 / 6,151 | 0 | 0 | 169.148325% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV12Aug22C11.00 | CALL | 11.00 | $7.30 | $8.00 / 25 | $8.05 / 12 | 0 | 0 | 187.345650% | 1.000000 | -0.000726 | 0.000001 | 0.000000 | 0.001506 |
SLV12Aug22P11.00 | PUT | 11.00 | | | $0.01 / 6,167 | 0 | 0 | 197.861770% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |