SLV Option Chain
End of day data from May 2, 2022 for SLV options expired on May 27, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV27May22C22.00 | CALL | 22.00 | $0.26 | $0.27 / 1,879 | $0.29 / 389 | 797 | 1,406 | 30.544240% | 0.217217 | -0.007563 | 0.222521 | 0.016384 | 0.003118 |
| SLV27May22C20.50 | CALL | 20.50 | $0.86 | $0.86 / 460 | $0.89 / 10 | 514 | 277 | 29.867381% | 0.631153 | -0.009857 | 0.285548 | 0.021025 | 0.008860 |
| SLV27May22C21.00 | CALL | 21.00 | $0.55 | $0.60 / 1,474 | $0.62 / 267 | 486 | 312 | 29.622661% | 0.481616 | -0.010335 | 0.301699 | 0.022214 | 0.006824 |
| SLV27May22C23.50 | CALL | 23.50 | $0.10 | $0.09 / 359 | $0.10 / 3,579 | 458 | 1,159 | 34.226214% | 0.034039 | -0.001934 | 0.057175 | 0.004210 | 0.000494 |
| SLV27May22C27.00 | CALL | 27.00 | $0.03 | $0.02 / 849 | $0.03 / 4,466 | 370 | 358 | 47.772053% | 0.000029 | -0.000003 | 0.000094 | 0.000007 | 0.000000 |
| SLV27May22C23.00 | CALL | 23.00 | $0.12 | $0.12 / 3,717 | $0.13 / 171 | 232 | 1,499 | 32.186983% | 0.068844 | -0.003398 | 0.100352 | 0.007389 | 0.000996 |
| SLV27May22C21.50 | CALL | 21.50 | $0.42 | $0.41 / 1,480 | $0.42 / 390 | 174 | 2,369 | 29.882868% | 0.337922 | -0.009436 | 0.276738 | 0.020376 | 0.004823 |
| SLV27May22C22.50 | CALL | 22.50 | $0.18 | $0.18 / 2,448 | $0.19 / 135 | 151 | 396 | 31.180164% | 0.127780 | -0.005367 | 0.158249 | 0.011652 | 0.001843 |
| SLV27May22P19.00 | PUT | 19.00 | $0.13 | $0.12 / 3,125 | $0.13 / 3,142 | 140 | 71 | 32.999871% | -0.062229 | -0.003084 | 0.092791 | 0.006832 | -0.000952 |
| SLV27May22C20.00 | CALL | 20.00 | $1.15 | $1.19 / 162 | $1.22 / 12 | 136 | 191 | 30.459188% | 0.765873 | -0.008120 | 0.232164 | 0.017094 | 0.010622 |
| SLV27May22C25.00 | CALL | 25.00 | $0.04 | $0.04 / 803 | $0.05 / 5,150 | 126 | 708 | 39.684876% | 0.002533 | -0.000201 | 0.005946 | 0.000438 | 0.000037 |
| SLV27May22P20.50 | PUT | 20.50 | $0.51 | $0.47 / 488 | $0.49 / 2,378 | 116 | 263 | 29.951349% | -0.368847 | -0.009403 | 0.285548 | 0.021025 | -0.005735 |
| SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 428 | 110 | 224 | 56.293485% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C24.00 | CALL | 24.00 | $0.07 | $0.06 / 5,654 | $0.07 / 280 | 93 | 5,023 | 35.154422% | 0.015489 | -0.000996 | 0.029470 | 0.002170 | 0.000225 |
| SLV27May22P23.00 | PUT | 23.00 | $2.28 | $2.22 / 105 | $2.25 / 128 | 90 | 345 | 32.838830% | -0.931156 | -0.002889 | 0.100352 | 0.007389 | -0.015378 |
| SLV27May22P21.50 | PUT | 21.50 | $1.06 | $1.01 / 11 | $1.03 / 30 | 84 | 624 | 29.994961% | -0.662078 | -0.008960 | 0.276738 | 0.020376 | -0.010483 |
| SLV27May22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 5,889 | 54 | 0 | 54.508913% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C25.50 | CALL | 25.50 | $0.04 | $0.03 / 3,382 | $0.04 / 4,126 | 33 | 573 | 41.148796% | 0.000917 | -0.000079 | 0.002354 | 0.000173 | 0.000013 |
| SLV27May22P20.00 | PUT | 20.00 | $0.34 | $0.30 / 2,700 | $0.32 / 2,908 | 31 | 264 | 30.539235% | -0.234127 | -0.007678 | 0.232164 | 0.017094 | -0.003616 |
| SLV27May22P22.00 | PUT | 22.00 | $1.69 | $1.37 / 32 | $1.40 / 348 | 23 | 574 | 30.686622% | -0.782783 | -0.007077 | 0.222521 | 0.016384 | -0.012544 |
| SLV27May22C27.50 | CALL | 27.50 | $0.02 | $0.01 / 10,007 | $0.02 / 800 | 16 | 300 | 46.942557% | 0.000008 | -0.000001 | 0.000028 | 0.000002 | 0.000000 |
| SLV27May22P19.50 | PUT | 19.50 | $0.21 | $0.19 / 2,580 | $0.20 / 992 | 12 | 329 | 31.457442% | -0.130162 | -0.005316 | 0.160289 | 0.011802 | -0.002000 |
| SLV27May22C19.50 | CALL | 19.50 | $1.54 | $1.57 / 268 | $1.61 / 12 | 12 | 28 | 31.377459% | 0.869838 | -0.005748 | 0.160289 | 0.011802 | 0.011883 |
| SLV27May22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 6,516 | $0.03 / 221 | 11 | 635 | 41.904456% | 0.000310 | -0.000029 | 0.000863 | 0.000064 | 0.000005 |
| SLV27May22C24.50 | CALL | 24.50 | $0.05 | $0.05 / 985 | $0.06 / 5,041 | 10 | 806 | 37.662485% | 0.006507 | -0.000467 | 0.013831 | 0.001018 | 0.000095 |
| SLV27May22C26.50 | CALL | 26.50 | $0.02 | $0.02 / 6,163 | $0.03 / 4,775 | 9 | 403 | 44.882477% | 0.000098 | -0.000010 | 0.000294 | 0.000022 | 0.000001 |
| SLV27May22C16.00 | CALL | 16.00 | $4.53 | $4.85 / 726 | $4.95 / 464 | 8 | 0 | 41.928492% | 0.999989 | -0.000355 | 0.000036 | 0.000003 | 0.011391 |
| SLV27May22P21.00 | PUT | 21.00 | $0.84 | $0.71 / 6 | $0.72 / 119 | 6 | 312 | 29.716370% | -0.518384 | -0.009871 | 0.301699 | 0.022214 | -0.008126 |
| SLV27May22C18.50 | CALL | 18.50 | $2.12 | $2.46 / 75 | $2.51 / 111 | 3 | 30 | 35.725897% | 0.974884 | -0.001888 | 0.044419 | 0.003270 | 0.012788 |
| SLV27May22P22.50 | PUT | 22.50 | $1.98 | $1.77 / 50 | $1.81 / 232 | 2 | 394 | 31.369346% | -0.872220 | -0.004869 | 0.158249 | 0.011652 | -0.014176 |
| SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 4,364 | 1 | 29 | 76.365607% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 10,418 | $0.02 / 4,421 | 1 | 185 | 49.527506% | 0.000002 | 0.000000 | 0.000008 | 0.000001 | 0.000000 |
| SLV27May22P18.50 | PUT | 18.50 | $0.10 | $0.07 / 4,523 | $0.08 / 170 | 1 | 6 | 34.111506% | -0.025116 | -0.001479 | 0.044419 | 0.003270 | -0.000383 |
| SLV27May22P18.00 | PUT | 18.00 | $0.08 | $0.05 / 1,311 | $0.06 / 5,851 | 1 | 23 | 37.055125% | -0.008397 | -0.000577 | 0.017316 | 0.001275 | -0.000128 |
| SLV27May22C17.00 | CALL | 17.00 | $3.65 | $3.90 / 42 | $3.95 / 47 | 1 | 0 | 42.815363% | 0.999508 | -0.000420 | 0.001326 | 0.000098 | 0.012095 |
| SLV27May22P35.00 | PUT | 35.00 | $11.30 | $14.05 / 173 | $14.15 / 128 | 0 | 10 | 71.141503% | -1.000000 | 0.000774 | 0.000001 | 0.000000 | -0.024917 |
| SLV27May22P33.00 | PUT | 33.00 | $9.60 | $12.10 / 12 | $12.15 / 104 | 0 | 30 | 78.782365% | -1.000000 | 0.000730 | 0.000001 | 0.000000 | -0.023493 |
| SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 4,251 | 0 | 706 | 68.815074% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 2,286 | 0 | 782 | 64.814413% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P32.00 | PUT | 32.00 | | $11.05 / 172 | $11.15 / 104 | 0 | 0 | 57.766925% | -1.000000 | 0.000708 | 0.000001 | 0.000000 | -0.022781 |
| SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 815 | 0 | 573 | 60.645697% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P31.00 | PUT | 31.00 | | $10.05 / 174 | $10.15 / 104 | 0 | 0 | 52.987660% | -1.000000 | 0.000686 | 0.000001 | 0.000000 | -0.022069 |
| SLV27May22P30.00 | PUT | 30.00 | | $9.05 / 257 | $9.15 / 104 | 0 | 0 | 48.008290% | -1.000000 | 0.000664 | 0.000001 | 0.000000 | -0.021358 |
| SLV27May22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 4,299 | $0.02 / 6,111 | 0 | 2,357 | 54.499396% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P29.00 | PUT | 29.00 | | $8.05 / 235 | $8.15 / 128 | 0 | 0 | 42.784130% | -1.000000 | 0.000642 | 0.000001 | 0.000000 | -0.020646 |
| SLV27May22C28.50 | CALL | 28.50 | $0.16 | $0.01 / 9,488 | $0.02 / 5,745 | 0 | 1 | 52.044723% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV27May22P28.50 | PUT | 28.50 | | $7.55 / 267 | $7.65 / 104 | 0 | 0 | 40.056335% | -0.999999 | 0.000630 | 0.000002 | 0.000000 | -0.020290 |
| SLV27May22P28.00 | PUT | 28.00 | $6.97 | $7.05 / 298 | $7.15 / 104 | 0 | 66 | 37.222738% | -0.999998 | 0.000619 | 0.000008 | 0.000001 | -0.019934 |
| SLV27May22P27.50 | PUT | 27.50 | | $6.60 / 17 | $6.65 / 104 | 0 | 0 | 50.829494% | -0.999992 | 0.000607 | 0.000028 | 0.000002 | -0.019578 |
| SLV27May22P27.00 | PUT | 27.00 | | $6.05 / 138 | $6.15 / 99 | 0 | 0 | 31.024538% | -0.999971 | 0.000594 | 0.000094 | 0.000007 | -0.019221 |
| SLV27May22P26.50 | PUT | 26.50 | | $5.60 / 23 | $5.65 / 104 | 0 | 0 | 44.953102% | -0.999902 | 0.000576 | 0.000294 | 0.000022 | -0.018864 |
| SLV27May22P26.00 | PUT | 26.00 | $4.25 | $5.10 / 46 | $5.15 / 56 | 0 | 2 | 41.893643% | -0.999690 | 0.000546 | 0.000863 | 0.000064 | -0.018505 |
| SLV27May22P25.50 | PUT | 25.50 | $2.51 | $4.60 / 104 | $4.65 / 64 | 0 | 1 | 38.744136% | -0.999083 | 0.000485 | 0.002354 | 0.000173 | -0.018141 |
| SLV27May22P25.00 | PUT | 25.00 | $3.93 | $4.10 / 123 | $4.20 / 486 | 0 | 21 | 40.419301% | -0.997467 | 0.000352 | 0.005946 | 0.000438 | -0.017761 |
| SLV27May22P24.50 | PUT | 24.50 | $1.60 | $3.60 / 236 | $3.70 / 194 | 0 | 6 | 36.776879% | -0.993493 | 0.000075 | 0.013831 | 0.001018 | -0.017347 |
| SLV27May22P24.00 | PUT | 24.00 | $2.88 | $3.10 / 513 | $3.20 / 103 | 0 | 148 | 32.986427% | -0.984511 | -0.000465 | 0.029470 | 0.002170 | -0.016861 |
| SLV27May22P23.50 | PUT | 23.50 | $2.45 | $2.67 / 139 | $2.71 / 117 | 0 | 205 | 33.588350% | -0.965961 | -0.001414 | 0.057175 | 0.004210 | -0.016236 |
| SLV27May22C19.00 | CALL | 19.00 | $2.19 | $2.01 / 25 | $2.05 / 87 | 0 | 11 | 33.758466% | 0.937771 | -0.003504 | 0.092791 | 0.006832 | 0.012575 |
| SLV27May22C18.00 | CALL | 18.00 | $3.30 | $2.93 / 79 | $2.98 / 96 | 0 | 23 | 37.744999% | 0.991603 | -0.000975 | 0.017316 | 0.001275 | 0.012687 |
| SLV27May22C17.50 | CALL | 17.50 | | $3.40 / 106 | $3.50 / 144 | 0 | 0 | 42.528894% | 0.997720 | -0.000567 | 0.005405 | 0.000398 | 0.012424 |
| SLV27May22P17.50 | PUT | 17.50 | $0.03 | $0.03 / 3,988 | $0.04 / 4,301 | 0 | 20 | 38.796630% | -0.002280 | -0.000180 | 0.005405 | 0.000398 | -0.000035 |
| SLV27May22P17.00 | PUT | 17.00 | $0.01 | $0.02 / 6,732 | $0.03 / 5,843 | 0 | 490 | 41.408289% | -0.000492 | -0.000044 | 0.001326 | 0.000098 | -0.000007 |
| SLV27May22P16.00 | PUT | 16.00 | $0.02 | $0.01 / 5,024 | $0.02 / 6,816 | 0 | 5 | 47.638283% | -0.000011 | -0.000001 | 0.000036 | 0.000003 | 0.000000 |
| SLV27May22C15.00 | CALL | 15.00 | | $5.85 / 646 | $5.95 / 272 | 0 | 0 | 51.504410% | 1.000000 | -0.000332 | 0.000001 | 0.000000 | 0.010679 |