SLV Option Chain
End of day data from May 4, 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 |
| SLV27May22C21.50 | CALL | 21.50 | $0.50 | $0.51 / 837 | $0.53 / 87 | 2,068 | 2,530 | 28.407063% | 0.443719 | -0.010453 | 0.316652 | 0.021547 | 0.005944 |
| SLV27May22C21.00 | CALL | 21.00 | $0.76 | $0.75 / 333 | $0.78 / 16 | 1,600 | 608 | 28.298958% | 0.602493 | -0.010278 | 0.309226 | 0.021042 | 0.008001 |
| SLV27May22C20.00 | CALL | 20.00 | $1.45 | $1.45 / 47 | $1.50 / 128 | 927 | 860 | 30.172513% | 0.862583 | -0.006067 | 0.176195 | 0.011989 | 0.011163 |
| SLV27May22C22.00 | CALL | 22.00 | $0.35 | $0.33 / 1,027 | $0.35 / 279 | 730 | 1,648 | 28.661272% | 0.296785 | -0.009118 | 0.277389 | 0.018875 | 0.004002 |
| SLV27May22C20.50 | CALL | 20.50 | $1.10 | $1.07 / 62 | $1.11 / 65 | 726 | 723 | 29.025189% | 0.748835 | -0.008591 | 0.255397 | 0.017379 | 0.009832 |
| SLV27May22P20.50 | PUT | 20.50 | $0.31 | $0.30 / 235 | $0.31 / 416 | 680 | 250 | 29.041622% | -0.251165 | -0.008162 | 0.255397 | 0.017379 | -0.003640 |
| SLV27May22C23.00 | CALL | 23.00 | $0.14 | $0.14 / 1,244 | $0.15 / 422 | 338 | 1,585 | 30.376788% | 0.098202 | -0.004543 | 0.138846 | 0.009448 | 0.001337 |
| SLV27May22P21.00 | PUT | 21.00 | $0.50 | $0.47 / 713 | $0.49 / 134 | 235 | 340 | 28.325362% | -0.397507 | -0.009838 | 0.309226 | 0.021042 | -0.005800 |
| SLV27May22C24.00 | CALL | 24.00 | $0.07 | $0.06 / 2,988 | $0.07 / 469 | 168 | 5,061 | 32.728983% | 0.021807 | -0.001363 | 0.041766 | 0.002842 | 0.000299 |
| SLV27May22C23.50 | CALL | 23.50 | $0.07 | $0.09 / 2,311 | $0.10 / 491 | 107 | 938 | 31.395864% | 0.048589 | -0.002641 | 0.080818 | 0.005499 | 0.000663 |
| SLV27May22C22.50 | CALL | 22.50 | $0.23 | $0.22 / 30 | $0.23 / 521 | 103 | 467 | 29.606125% | 0.179577 | -0.006886 | 0.210061 | 0.014294 | 0.002434 |
| SLV27May22P18.00 | PUT | 18.00 | $0.04 | $0.02 / 3,078 | $0.03 / 361 | 56 | 42 | 36.073696% | -0.001932 | -0.000159 | 0.004925 | 0.000335 | -0.000027 |
| SLV27May22P20.00 | PUT | 20.00 | $0.19 | $0.18 / 1,170 | $0.19 / 176 | 53 | 282 | 29.846908% | -0.137417 | -0.005648 | 0.176195 | 0.011989 | -0.001981 |
| SLV27May22P22.00 | PUT | 22.00 | $1.16 | $1.04 / 305 | $1.07 / 12 | 43 | 574 | 28.714473% | -0.703215 | -0.008658 | 0.277389 | 0.018875 | -0.010456 |
| SLV27May22C24.50 | CALL | 24.50 | $0.04 | $0.04 / 3,354 | $0.05 / 547 | 37 | 811 | 34.030044% | 0.008906 | -0.000630 | 0.019309 | 0.001314 | 0.000122 |
| SLV27May22P16.00 | PUT | 16.00 | $0.02 | | $0.01 / 2,580 | 30 | 5 | 49.545971% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV27May22C25.00 | CALL | 25.00 | $0.03 | $0.03 / 3,056 | $0.04 / 1,630 | 29 | 623 | 35.989088% | 0.003323 | -0.000262 | 0.008042 | 0.000547 | 0.000046 |
| SLV27May22C18.00 | CALL | 18.00 | $2.72 | $3.25 / 169 | $3.35 / 93 | 24 | 23 | 33.411638% | 0.998068 | -0.000536 | 0.004925 | 0.000335 | 0.011802 |
| SLV27May22P23.50 | PUT | 23.50 | $2.74 | $2.29 / 16 | $2.34 / 35 | 15 | 207 | 32.021811% | -0.951411 | -0.002148 | 0.080818 | 0.005499 | -0.014781 |
| SLV27May22P23.00 | PUT | 23.00 | $1.85 | $1.84 / 131 | $1.88 / 8 | 11 | 417 | 30.490478% | -0.901798 | -0.004061 | 0.138846 | 0.009448 | -0.013779 |
| SLV27May22P19.50 | PUT | 19.50 | $0.21 | $0.11 / 1,446 | $0.12 / 890 | 11 | 328 | 31.394323% | -0.063775 | -0.003217 | 0.100162 | 0.006816 | -0.000915 |
| SLV27May22P17.00 | PUT | 17.00 | $0.03 | $0.01 / 2,249 | $0.02 / 3,881 | 11 | 490 | 42.576863% | -0.000056 | -0.000006 | 0.000183 | 0.000012 | -0.000001 |
| SLV27May22P24.00 | PUT | 24.00 | $3.25 | $2.76 / 43 | $2.81 / 16 | 10 | 148 | 33.560466% | -0.978193 | -0.000861 | 0.041766 | 0.002842 | -0.015474 |
| SLV27May22C16.00 | CALL | 16.00 | $4.65 | $5.25 / 92 | $5.35 / 92 | 8 | 8 | 53.372673% | 1.000000 | -0.000335 | 0.000002 | 0.000000 | 0.010515 |
| SLV27May22P21.50 | PUT | 21.50 | $0.83 | $0.72 / 434 | $0.75 / 97 | 6 | 675 | 28.444567% | -0.556281 | -0.010003 | 0.316652 | 0.021547 | -0.008186 |
| SLV27May22P27.00 | PUT | 27.00 | $5.75 | $5.70 / 41 | $5.80 / 89 | 5 | 0 | 50.107718% | -0.999972 | 0.000562 | 0.000096 | 0.000007 | -0.017744 |
| SLV27May22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 2,528 | $0.02 / 2,814 | 5 | 621 | 43.173437% | 0.000028 | -0.000003 | 0.000096 | 0.000007 | 0.000000 |
| SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 428 | 1 | 334 | 55.895343% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P18.50 | PUT | 18.50 | $0.05 | $0.04 / 1,326 | $0.05 / 533 | 1 | 7 | 34.984977% | -0.007723 | -0.000549 | 0.017037 | 0.001159 | -0.000110 |
| SLV27May22P17.50 | PUT | 17.50 | $0.03 | $0.01 / 3,140 | $0.02 / 408 | 1 | 21 | 37.792182% | -0.000376 | -0.000035 | 0.001095 | 0.000075 | -0.000005 |
| SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 2,400 | 0 | 29 | 76.877365% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P35.00 | PUT | 35.00 | $11.30 | $13.70 / 40 | $13.80 / 92 | 0 | 10 | 92.692164% | -1.000000 | 0.000733 | 0.000001 | 0.000000 | -0.023002 |
| SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 2,026 | 0 | 706 | 68.987991% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P33.00 | PUT | 33.00 | $9.60 | $11.70 / 40 | $11.80 / 92 | 0 | 30 | 83.336848% | -1.000000 | 0.000691 | 0.000001 | 0.000000 | -0.021688 |
| SLV27May22P32.00 | PUT | 32.00 | | $10.70 / 40 | $10.80 / 92 | 0 | 0 | 78.389433% | -1.000000 | 0.000670 | 0.000001 | 0.000000 | -0.021031 |
| SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 426 | 0 | 782 | 64.806345% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 427 | 0 | 573 | 60.448244% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P31.00 | PUT | 31.00 | | $9.70 / 40 | $9.80 / 91 | 0 | 0 | 73.236664% | -1.000000 | 0.000649 | 0.000001 | 0.000000 | -0.020373 |
| SLV27May22P30.00 | PUT | 30.00 | | $8.70 / 40 | $8.80 / 91 | 0 | 0 | 67.860675% | -1.000000 | 0.000628 | 0.000001 | 0.000000 | -0.019716 |
| SLV27May22P29.00 | PUT | 29.00 | | $7.70 / 40 | $7.80 / 91 | 0 | 0 | 62.235983% | -1.000000 | 0.000607 | 0.000001 | 0.000000 | -0.019059 |
| SLV27May22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 602 | 0 | 2,357 | 51.127757% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C28.50 | CALL | 28.50 | $0.16 | | $0.01 / 418 | 0 | 1 | 48.658144% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV27May22P28.50 | PUT | 28.50 | | $7.20 / 40 | $7.30 / 91 | 0 | 0 | 59.320896% | -1.000000 | 0.000597 | 0.000002 | 0.000000 | -0.018730 |
| SLV27May22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 1,435 | $0.02 / 2,858 | 0 | 185 | 48.673046% | 0.000002 | 0.000000 | 0.000007 | 0.000000 | 0.000000 |
| SLV27May22P28.00 | PUT | 28.00 | $6.97 | $6.70 / 41 | $6.80 / 140 | 0 | 66 | 56.330331% | -0.999998 | 0.000586 | 0.000007 | 0.000000 | -0.018402 |
| SLV27May22P27.50 | PUT | 27.50 | | $6.20 / 41 | $6.30 / 90 | 0 | 0 | 53.262584% | -0.999993 | 0.000575 | 0.000026 | 0.000002 | -0.018073 |
| SLV27May22C27.50 | CALL | 27.50 | $0.02 | $0.01 / 1,797 | $0.02 / 3,566 | 0 | 293 | 45.962731% | 0.000007 | -0.000001 | 0.000026 | 0.000002 | 0.000000 |
| SLV27May22P26.50 | PUT | 26.50 | | $5.20 / 95 | $5.30 / 89 | 0 | 0 | 46.858633% | -0.999896 | 0.000544 | 0.000331 | 0.000023 | -0.017414 |
| SLV27May22C26.50 | CALL | 26.50 | $0.03 | $0.01 / 3,072 | $0.02 / 602 | 0 | 403 | 40.306133% | 0.000104 | -0.000011 | 0.000331 | 0.000023 | 0.000001 |
| SLV27May22P26.00 | PUT | 26.00 | $5.12 | $4.70 / 95 | $4.80 / 88 | 0 | 2 | 43.513850% | -0.999642 | 0.000511 | 0.001046 | 0.000071 | -0.017082 |
| SLV27May22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 387 | $0.03 / 3,860 | 0 | 637 | 40.454441% | 0.000358 | -0.000034 | 0.001046 | 0.000071 | 0.000005 |
| SLV27May22P25.50 | PUT | 25.50 | $2.51 | $4.20 / 96 | $4.30 / 87 | 0 | 1 | 40.056843% | -0.998863 | 0.000435 | 0.003037 | 0.000207 | -0.016743 |
| SLV27May22C25.50 | CALL | 25.50 | $0.04 | $0.02 / 2,520 | $0.03 / 568 | 0 | 600 | 37.217937% | 0.001137 | -0.000099 | 0.003037 | 0.000207 | 0.000016 |
| SLV27May22P25.00 | PUT | 25.00 | $4.20 | $3.70 / 97 | $3.80 / 86 | 0 | 23 | 36.477572% | -0.996677 | 0.000262 | 0.008042 | 0.000547 | -0.016384 |
| SLV27May22P24.50 | PUT | 24.50 | $1.60 | $3.20 / 208 | $3.30 / 37 | 0 | 6 | 32.763049% | -0.991094 | -0.000117 | 0.019309 | 0.001314 | -0.015979 |
| SLV27May22P22.50 | PUT | 22.50 | $1.78 | $1.42 / 16 | $1.45 / 14 | 0 | 416 | 29.389518% | -0.820423 | -0.006415 | 0.210061 | 0.014294 | -0.012353 |
| SLV27May22C19.50 | CALL | 19.50 | $1.54 | $1.88 / 17 | $1.93 / 34 | 0 | 38 | 31.838736% | 0.936225 | -0.003626 | 0.100162 | 0.006816 | 0.011900 |
| SLV27May22C19.00 | CALL | 19.00 | $1.95 | $2.33 / 44 | $2.39 / 36 | 0 | 13 | 33.563928% | 0.975402 | -0.001885 | 0.046224 | 0.003145 | 0.012135 |
| SLV27May22P19.00 | PUT | 19.00 | $0.13 | $0.06 / 3,536 | $0.07 / 266 | 0 | 182 | 32.306608% | -0.024598 | -0.001487 | 0.046224 | 0.003145 | -0.000352 |
| SLV27May22C18.50 | CALL | 18.50 | $2.12 | $2.80 / 42 | $2.86 / 37 | 0 | 30 | 35.099807% | 0.992277 | -0.000936 | 0.017037 | 0.001159 | 0.012048 |
| SLV27May22C17.50 | CALL | 17.50 | | $3.75 / 94 | $3.85 / 90 | 0 | 0 | 38.251931% | 0.999624 | -0.000402 | 0.001095 | 0.000075 | 0.011496 |
| SLV27May22C17.00 | CALL | 17.00 | $3.65 | $4.25 / 93 | $4.35 / 91 | 0 | 1 | 43.181374% | 0.999944 | -0.000362 | 0.000183 | 0.000012 | 0.011172 |
| SLV27May22C15.00 | CALL | 15.00 | | $6.25 / 40 | $6.35 / 92 | 0 | 0 | 64.096089% | 1.000000 | -0.000314 | 0.000001 | 0.000000 | 0.009858 |
| SLV27May22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 1,594 | 0 | 54 | 59.400546% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |