SLV Option Chain
End of day data from May 3, 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 |
| SLV27May22C20.00 | CALL | 20.00 | $1.13 | $1.13 / 449 | $1.16 / 66 | 704 | 167 | 30.177869% | 0.760984 | -0.008097 | 0.247114 | 0.016905 | 0.010158 |
| SLV27May22C23.00 | CALL | 23.00 | $0.12 | $0.11 / 4,123 | $0.12 / 437 | 204 | 1,617 | 32.689367% | 0.053773 | -0.002766 | 0.087057 | 0.005956 | 0.000748 |
| SLV27May22C21.50 | CALL | 21.50 | $0.40 | $0.38 / 10 | $0.39 / 289 | 149 | 2,399 | 30.107110% | 0.311924 | -0.009011 | 0.281822 | 0.019280 | 0.004282 |
| SLV27May22C22.00 | CALL | 22.00 | $0.26 | $0.25 / 1,118 | $0.26 / 315 | 115 | 1,617 | 30.677042% | 0.191653 | -0.006930 | 0.217345 | 0.014869 | 0.002645 |
| SLV27May22C21.00 | CALL | 21.00 | $0.58 | $0.57 / 1 | $0.58 / 1,552 | 100 | 516 | 29.956046% | 0.460169 | -0.010157 | 0.316247 | 0.021634 | 0.006273 |
| SLV27May22C22.50 | CALL | 22.50 | $0.17 | $0.16 / 3,953 | $0.18 / 3,013 | 84 | 434 | 31.584093% | 0.106626 | -0.004661 | 0.146485 | 0.010021 | 0.001478 |
| SLV27May22P23.00 | PUT | 23.00 | $2.14 | $2.27 / 30 | $2.29 / 15 | 68 | 385 | 32.863527% | -0.946227 | -0.002284 | 0.087057 | 0.005956 | -0.014997 |
| SLV27May22P18.00 | PUT | 18.00 | $0.05 | $0.04 / 5,670 | $0.05 / 356 | 40 | 24 | 35.617540% | -0.006995 | -0.000486 | 0.015516 | 0.001061 | -0.000102 |
| SLV27May22P21.00 | PUT | 21.00 | $0.69 | $0.72 / 242 | $0.74 / 225 | 36 | 318 | 29.541349% | -0.539831 | -0.009717 | 0.316247 | 0.021634 | -0.008103 |
| SLV27May22P20.00 | PUT | 20.00 | $0.31 | $0.30 / 3,111 | $0.32 / 3,122 | 34 | 266 | 30.203453% | -0.239016 | -0.007679 | 0.247114 | 0.016905 | -0.003534 |
| SLV27May22P22.50 | PUT | 22.50 | $1.78 | $1.82 / 10 | $1.85 / 75 | 25 | 394 | 31.701388% | -0.893374 | -0.004190 | 0.146485 | 0.010021 | -0.013925 |
| SLV27May22C24.00 | CALL | 24.00 | $0.06 | $0.06 / 808 | $0.07 / 7,813 | 23 | 5,040 | 36.445155% | 0.010295 | -0.000691 | 0.021778 | 0.001490 | 0.000144 |
| SLV27May22C23.50 | CALL | 23.50 | $0.08 | $0.08 / 3,185 | $0.09 / 5,072 | 19 | 933 | 34.527925% | 0.024642 | -0.001460 | 0.046002 | 0.003147 | 0.000344 |
| SLV27May22P21.50 | PUT | 21.50 | $1.00 | $1.03 / 37 | $1.06 / 415 | 14 | 684 | 29.923690% | -0.688076 | -0.008561 | 0.281822 | 0.019280 | -0.010436 |
| SLV27May22C27.00 | CALL | 27.00 | $0.03 | $0.01 / 6,394 | $0.02 / 2,485 | 10 | 618 | 45.615657% | 0.000010 | -0.000001 | 0.000035 | 0.000002 | 0.000000 |
| SLV27May22C25.00 | CALL | 25.00 | $0.04 | $0.04 / 5 | $0.05 / 6,923 | 9 | 621 | 41.011112% | 0.001383 | -0.000114 | 0.003609 | 0.000247 | 0.000019 |
| SLV27May22P20.50 | PUT | 20.50 | $0.47 | $0.48 / 292 | $0.49 / 356 | 6 | 249 | 29.628251% | -0.382167 | -0.009401 | 0.303866 | 0.020787 | -0.005689 |
| SLV27May22C26.50 | CALL | 26.50 | $0.03 | $0.02 / 1,082 | $0.03 / 7,062 | 4 | 403 | 46.254828% | 0.000038 | -0.000004 | 0.000125 | 0.000009 | 0.000001 |
| SLV27May22P17.50 | PUT | 17.50 | $0.04 | $0.03 / 2,794 | $0.04 / 7,988 | 3 | 20 | 39.047474% | -0.001723 | -0.000138 | 0.004411 | 0.000302 | -0.000025 |
| SLV27May22P25.00 | PUT | 25.00 | $4.20 | $4.15 / 245 | $4.25 / 340 | 2 | 21 | 39.727263% | -0.998617 | 0.000409 | 0.003609 | 0.000247 | -0.017095 |
| SLV27May22P23.50 | PUT | 23.50 | $2.59 | $2.73 / 10 | $2.77 / 75 | 2 | 205 | 34.769397% | -0.975358 | -0.000968 | 0.046002 | 0.003147 | -0.015744 |
| SLV27May22C19.00 | CALL | 19.00 | $1.95 | $1.94 / 148 | $1.98 / 81 | 2 | 11 | 32.967260% | 0.940677 | -0.003335 | 0.094064 | 0.006435 | 0.012138 |
| SLV27May22P26.00 | PUT | 26.00 | $5.12 | $5.15 / 201 | $5.25 / 426 | 1 | 2 | 46.541788% | -0.999865 | 0.000531 | 0.000417 | 0.000028 | -0.017797 |
| SLV27May22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 6,775 | $0.03 / 6,260 | 1 | 636 | 43.223858% | 0.000135 | -0.000013 | 0.000417 | 0.000028 | 0.000002 |
| SLV27May22C20.50 | CALL | 20.50 | $0.85 | $0.81 / 263 | $0.84 / 245 | 1 | 723 | 29.830345% | 0.617833 | -0.009830 | 0.303866 | 0.020787 | 0.008345 |
| SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 6,552 | 0 | 29 | 78.285061% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P35.00 | PUT | 35.00 | $11.30 | $14.15 / 60 | $14.20 / 159 | 0 | 10 | 84.109328% | -1.000000 | 0.000733 | 0.000001 | 0.000000 | -0.023960 |
| SLV27May22P33.00 | PUT | 33.00 | $9.60 | $12.15 / 92 | $12.20 / 158 | 0 | 30 | 75.418976% | -1.000000 | 0.000691 | 0.000001 | 0.000000 | -0.022591 |
| SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 4,196 | 0 | 706 | 70.587512% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 3,767 | 0 | 782 | 66.509914% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P32.00 | PUT | 32.00 | | $11.15 / 92 | $11.20 / 157 | 0 | 0 | 70.852232% | -1.000000 | 0.000670 | 0.000001 | 0.000000 | -0.021906 |
| SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 2,270 | 0 | 573 | 62.263758% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P31.00 | PUT | 31.00 | | $10.15 / 74 | $10.20 / 158 | 0 | 0 | 66.120981% | -1.000000 | 0.000649 | 0.000001 | 0.000000 | -0.021222 |
| SLV27May22P30.00 | PUT | 30.00 | | $9.15 / 78 | $9.20 / 154 | 0 | 0 | 61.215436% | -1.000000 | 0.000628 | 0.000001 | 0.000000 | -0.020537 |
| SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 1,812 | 0 | 334 | 57.826737% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P29.00 | PUT | 29.00 | | $8.15 / 77 | $8.20 / 148 | 0 | 0 | 56.117131% | -1.000000 | 0.000607 | 0.000001 | 0.000000 | -0.019853 |
| SLV27May22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 130 | $0.02 / 5,872 | 0 | 2,357 | 56.021453% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C28.50 | CALL | 28.50 | $0.16 | $0.01 / 2,883 | $0.02 / 6,933 | 0 | 1 | 53.519519% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P28.50 | PUT | 28.50 | | $7.65 / 78 | $7.70 / 124 | 0 | 0 | 53.485542% | -1.000000 | 0.000597 | 0.000001 | 0.000000 | -0.019510 |
| SLV27May22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 5,782 | $0.02 / 6,472 | 0 | 185 | 50.954639% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV27May22P28.00 | PUT | 28.00 | $6.97 | $7.15 / 78 | $7.20 / 70 | 0 | 66 | 50.798612% | -0.999999 | 0.000586 | 0.000002 | 0.000000 | -0.019168 |
| SLV27May22C27.50 | CALL | 27.50 | $0.02 | $0.01 / 6,491 | $0.02 / 6,081 | 0 | 293 | 48.321464% | 0.000002 | 0.000000 | 0.000009 | 0.000001 | 0.000000 |
| SLV27May22P27.50 | PUT | 27.50 | | $6.65 / 83 | $6.70 / 76 | 0 | 0 | 48.052981% | -0.999998 | 0.000576 | 0.000009 | 0.000001 | -0.018826 |
| SLV27May22P27.00 | PUT | 27.00 | | $6.15 / 144 | $6.20 / 99 | 0 | 0 | 45.242756% | -0.999990 | 0.000564 | 0.000035 | 0.000002 | -0.018483 |
| SLV27May22P26.50 | PUT | 26.50 | | $5.65 / 166 | $5.70 / 87 | 0 | 0 | 42.364388% | -0.999962 | 0.000551 | 0.000125 | 0.000009 | -0.018141 |
| SLV27May22P25.50 | PUT | 25.50 | $2.51 | $4.65 / 242 | $4.75 / 307 | 0 | 1 | 43.190836% | -0.999552 | 0.000494 | 0.001279 | 0.000088 | -0.017450 |
| SLV27May22C25.50 | CALL | 25.50 | $0.04 | $0.03 / 578 | $0.04 / 6,097 | 0 | 600 | 42.481804% | 0.000448 | -0.000040 | 0.001279 | 0.000088 | 0.000006 |
| SLV27May22C24.50 | CALL | 24.50 | $0.05 | $0.04 / 6,373 | $0.05 / 1,538 | 0 | 811 | 37.393053% | 0.003936 | -0.000295 | 0.009303 | 0.000636 | 0.000055 |
| SLV27May22P24.50 | PUT | 24.50 | $1.60 | $3.65 / 235 | $3.75 / 288 | 0 | 6 | 36.140111% | -0.996064 | 0.000218 | 0.009303 | 0.000636 | -0.016717 |
| SLV27May22P24.00 | PUT | 24.00 | $2.88 | $3.20 / 121 | $3.25 / 140 | 0 | 148 | 36.130766% | -0.989705 | -0.000188 | 0.021778 | 0.001490 | -0.016286 |
| SLV27May22P22.00 | PUT | 22.00 | $1.69 | $1.40 / 180 | $1.43 / 158 | 0 | 574 | 30.480925% | -0.808347 | -0.006469 | 0.217345 | 0.014869 | -0.012415 |
| SLV27May22C19.50 | CALL | 19.50 | $1.54 | $1.52 / 47 | $1.55 / 131 | 0 | 38 | 31.603006% | 0.870661 | -0.005642 | 0.167942 | 0.011489 | 0.011447 |
| SLV27May22P19.50 | PUT | 19.50 | $0.21 | $0.19 / 297 | $0.20 / 2,777 | 0 | 328 | 31.287871% | -0.129339 | -0.005234 | 0.167942 | 0.011489 | -0.001902 |
| SLV27May22P19.00 | PUT | 19.00 | $0.13 | $0.11 / 5,651 | $0.13 / 3,779 | 0 | 182 | 32.531876% | -0.059323 | -0.002937 | 0.094064 | 0.006435 | -0.000869 |
| SLV27May22C18.50 | CALL | 18.50 | $2.12 | $2.40 / 66 | $2.44 / 38 | 0 | 30 | 35.360328% | 0.977408 | -0.001725 | 0.042762 | 0.002925 | 0.012335 |
| SLV27May22P18.50 | PUT | 18.50 | $0.10 | $0.07 / 5,927 | $0.08 / 3,879 | 0 | 7 | 34.177354% | -0.022592 | -0.001337 | 0.042762 | 0.002925 | -0.000330 |
| SLV27May22C18.00 | CALL | 18.00 | $3.30 | $2.87 / 86 | $2.91 / 13 | 0 | 23 | 37.315063% | 0.993005 | -0.000863 | 0.015516 | 0.001061 | 0.012221 |
| SLV27May22C17.50 | CALL | 17.50 | | $3.35 / 87 | $3.40 / 91 | 0 | 0 | 40.250973% | 0.998277 | -0.000505 | 0.004411 | 0.000302 | 0.011955 |
| SLV27May22P17.00 | PUT | 17.00 | $0.01 | $0.02 / 1,729 | $0.03 / 7,861 | 0 | 490 | 41.742392% | -0.000330 | -0.000030 | 0.000962 | 0.000066 | -0.000005 |
| SLV27May22C17.00 | CALL | 17.00 | $3.65 | $3.80 / 414 | $3.90 / 350 | 0 | 1 | 38.820529% | 0.999670 | -0.000386 | 0.000962 | 0.000066 | 0.011633 |
| SLV27May22P16.00 | PUT | 16.00 | $0.02 | $0.01 / 120 | $0.02 / 9,160 | 0 | 5 | 48.136690% | -0.000005 | -0.000001 | 0.000019 | 0.000001 | 0.000000 |
| SLV27May22C16.00 | CALL | 16.00 | $4.53 | $4.80 / 221 | $4.90 / 243 | 0 | 8 | 48.877522% | 0.999995 | -0.000336 | 0.000019 | 0.000001 | 0.010953 |
| SLV27May22C15.00 | CALL | 15.00 | | $5.80 / 203 | $5.90 / 343 | 0 | 0 | 59.444507% | 1.000000 | -0.000314 | 0.000001 | 0.000000 | 0.010269 |
| SLV27May22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 6,459 | 0 | 54 | 55.171866% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |