SLV Option Chain
End of day data from May 6, 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 |
| SLV27May22P20.00 | PUT | 20.00 | $0.36 | $0.33 / 1,754 | $0.34 / 115 | 3,006 | 343 | 30.608867% | -0.275580 | -0.008840 | 0.282521 | 0.016934 | -0.003555 |
| SLV27May22C22.00 | CALL | 22.00 | $0.17 | $0.17 / 1,785 | $0.19 / 1,684 | 966 | 2,022 | 30.577960% | 0.142604 | -0.006121 | 0.190627 | 0.011426 | 0.001724 |
| SLV27May22P19.50 | PUT | 19.50 | $0.23 | $0.21 / 630 | $0.22 / 6,127 | 814 | 386 | 32.217243% | -0.149582 | -0.006181 | 0.196844 | 0.011799 | -0.001918 |
| SLV27May22P23.00 | PUT | 23.00 | $2.28 | $2.39 / 16 | $2.42 / 12 | 400 | 427 | 31.869479% | -0.967489 | -0.001444 | 0.061508 | 0.003687 | -0.013460 |
| SLV27May22C23.00 | CALL | 23.00 | $0.08 | $0.07 / 1,721 | $0.08 / 1,984 | 195 | 1,767 | 32.854120% | 0.032511 | -0.001969 | 0.061508 | 0.003687 | 0.000396 |
| SLV27May22C22.50 | CALL | 22.50 | $0.11 | $0.11 / 1,687 | $0.12 / 1,751 | 193 | 637 | 31.618852% | 0.071979 | -0.003719 | 0.116025 | 0.006954 | 0.000874 |
| SLV27May22C21.00 | CALL | 21.00 | $0.46 | $0.45 / 95 | $0.46 / 973 | 181 | 2,661 | 29.909637% | 0.398913 | -0.010554 | 0.326544 | 0.019572 | 0.004769 |
| SLV27May22C24.00 | CALL | 24.00 | $0.04 | $0.03 / 3,012 | $0.04 / 3,748 | 125 | 5,205 | 35.734239% | 0.004820 | -0.000378 | 0.011838 | 0.000710 | 0.000059 |
| SLV27May22C21.50 | CALL | 21.50 | $0.27 | $0.28 / 1,612 | $0.29 / 91 | 113 | 2,370 | 29.849613% | 0.252337 | -0.008696 | 0.270110 | 0.016190 | 0.003036 |
| SLV27May22P22.00 | PUT | 22.00 | $1.53 | $1.50 / 156 | $1.52 / 10 | 69 | 614 | 29.961667% | -0.857396 | -0.005619 | 0.190627 | 0.011426 | -0.011529 |
| SLV27May22P21.00 | PUT | 21.00 | $0.79 | $0.77 / 469 | $0.80 / 11 | 69 | 581 | 29.433670% | -0.601087 | -0.010075 | 0.326544 | 0.019572 | -0.007882 |
| SLV27May22P21.50 | PUT | 21.50 | $1.15 | $1.10 / 293 | $1.13 / 14 | 58 | 668 | 29.330521% | -0.747663 | -0.008205 | 0.270110 | 0.016190 | -0.009916 |
| SLV27May22C20.50 | CALL | 20.50 | $0.69 | $0.68 / 12 | $0.71 / 451 | 45 | 1,362 | 30.360038% | 0.565423 | -0.010829 | 0.332888 | 0.019953 | 0.006704 |
| SLV27May22C20.00 | CALL | 20.00 | $0.96 | $0.99 / 10 | $1.02 / 268 | 41 | 205 | 31.156634% | 0.724420 | -0.009297 | 0.282521 | 0.016934 | 0.008494 |
| SLV27May22P20.50 | PUT | 20.50 | $0.51 | $0.52 / 997 | $0.53 / 462 | 26 | 768 | 29.875059% | -0.434577 | -0.010361 | 0.332888 | 0.019953 | -0.005646 |
| SLV27May22C23.50 | CALL | 23.50 | $0.05 | $0.05 / 5 | $0.06 / 1,980 | 25 | 943 | 34.916520% | 0.013184 | -0.000917 | 0.028661 | 0.001718 | 0.000161 |
| SLV27May22C19.00 | CALL | 19.00 | $1.86 | $1.80 / 2 | $1.82 / 16 | 18 | 73 | 35.157103% | 0.932141 | -0.003923 | 0.110881 | 0.006646 | 0.010580 |
| SLV27May22P19.00 | PUT | 19.00 | $0.12 | $0.13 / 2,529 | $0.14 / 4,077 | 2 | 381 | 33.858026% | -0.067859 | -0.003490 | 0.110881 | 0.006646 | -0.000866 |
| SLV27May22C17.50 | CALL | 17.50 | $3.19 | $3.15 / 48 | $3.25 / 16 | 2 | 0 | 41.352779% | 0.998296 | -0.000546 | 0.004636 | 0.000278 | 0.010521 |
| SLV27May22C24.50 | CALL | 24.50 | $0.02 | $0.02 / 2,508 | $0.03 / 2,405 | 1 | 778 | 37.266367% | 0.001596 | -0.000139 | 0.004368 | 0.000262 | 0.000020 |
| SLV27May22P18.00 | PUT | 18.00 | $0.05 | $0.05 / 4,667 | $0.06 / 1,090 | 1 | 95 | 37.935642% | -0.007420 | -0.000548 | 0.017351 | 0.001040 | -0.000094 |
| SLV27May22P17.50 | PUT | 17.50 | $0.03 | $0.03 / 4,049 | $0.04 / 608 | 1 | 21 | 40.023618% | -0.001704 | -0.000146 | 0.004636 | 0.000278 | -0.000022 |
| SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 2,954 | 0 | 29 | 84.699115% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P35.00 | PUT | 35.00 | $11.30 | $14.30 / 16 | $14.40 / 62 | 0 | 10 | 90.506731% | -1.000000 | 0.000798 | 0.000001 | 0.000000 | -0.021085 |
| SLV27May22P33.00 | PUT | 33.00 | $9.60 | $12.30 / 16 | $12.40 / 48 | 0 | 30 | 81.289775% | -1.000000 | 0.000753 | 0.000001 | 0.000000 | -0.019880 |
| SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 2,954 | 0 | 706 | 76.509133% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P32.00 | PUT | 32.00 | | $11.30 / 16 | $11.40 / 48 | 0 | 0 | 76.450713% | -1.000000 | 0.000730 | 0.000001 | 0.000000 | -0.019278 |
| SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 2,919 | 0 | 782 | 72.170519% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P31.00 | PUT | 31.00 | | $10.30 / 16 | $10.40 / 48 | 0 | 0 | 71.437497% | -1.000000 | 0.000707 | 0.000001 | 0.000000 | -0.018676 |
| SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 2,919 | 0 | 573 | 67.652050% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 2,915 | 0 | 335 | 62.933534% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P30.00 | PUT | 30.00 | | $9.30 / 16 | $9.40 / 48 | 0 | 0 | 66.238838% | -1.000000 | 0.000684 | 0.000001 | 0.000000 | -0.018073 |
| SLV27May22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 3,164 | 0 | 2,357 | 57.996194% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P29.00 | PUT | 29.00 | | $8.30 / 16 | $8.40 / 48 | 0 | 0 | 60.833269% | -1.000000 | 0.000662 | 0.000001 | 0.000000 | -0.017471 |
| SLV27May22P28.50 | PUT | 28.50 | | $7.80 / 16 | $7.90 / 48 | 0 | 0 | 58.049112% | -1.000000 | 0.000650 | 0.000001 | 0.000000 | -0.017169 |
| SLV27May22C28.50 | CALL | 28.50 | $0.16 | | $0.01 / 2,378 | 0 | 1 | 55.438771% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 2,249 | 0 | 185 | 52.817632% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P28.00 | PUT | 28.00 | $6.97 | $7.30 / 16 | $7.40 / 48 | 0 | 20 | 55.202375% | -1.000000 | 0.000639 | 0.000001 | 0.000000 | -0.016868 |
| SLV27May22C27.50 | CALL | 27.50 | $0.02 | | $0.01 / 2,083 | 0 | 293 | 50.131023% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P27.50 | PUT | 27.50 | | $6.80 / 16 | $6.90 / 48 | 0 | 0 | 52.297020% | -1.000000 | 0.000627 | 0.000001 | 0.000000 | -0.016567 |
| SLV27May22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 465 | $0.02 / 4,019 | 0 | 624 | 50.018685% | 0.000002 | 0.000000 | 0.000007 | 0.000000 | 0.000000 |
| SLV27May22P27.00 | PUT | 27.00 | $5.75 | $6.30 / 10 | $6.40 / 48 | 0 | 0 | 49.321761% | -0.999998 | 0.000616 | 0.000007 | 0.000000 | -0.016266 |
| SLV27May22C26.50 | CALL | 26.50 | $0.02 | $0.01 / 621 | $0.02 / 5,056 | 0 | 399 | 47.062332% | 0.000008 | -0.000001 | 0.000030 | 0.000002 | 0.000000 |
| SLV27May22P26.50 | PUT | 26.50 | | $5.80 / 10 | $5.90 / 48 | 0 | 0 | 46.275224% | -0.999992 | 0.000604 | 0.000030 | 0.000002 | -0.015964 |
| SLV27May22C26.00 | CALL | 26.00 | $0.03 | $0.01 / 904 | $0.02 / 5,272 | 0 | 642 | 44.016690% | 0.000034 | -0.000004 | 0.000119 | 0.000007 | 0.000000 |
| SLV27May22P26.00 | PUT | 26.00 | $5.12 | $5.30 / 15 | $5.40 / 48 | 0 | 2 | 43.153667% | -0.999966 | 0.000589 | 0.000119 | 0.000007 | -0.015663 |
| SLV27May22P25.50 | PUT | 25.50 | $2.51 | $4.80 / 15 | $4.90 / 48 | 0 | 1 | 39.950024% | -0.999868 | 0.000568 | 0.000436 | 0.000026 | -0.015361 |
| SLV27May22C25.50 | CALL | 25.50 | $0.04 | $0.01 / 3,040 | $0.02 / 3,002 | 0 | 600 | 40.878962% | 0.000132 | -0.000014 | 0.000436 | 0.000026 | 0.000002 |
| SLV27May22P25.00 | PUT | 25.00 | $4.20 | $4.30 / 16 | $4.40 / 48 | 0 | 23 | 36.654910% | -0.999519 | 0.000524 | 0.001450 | 0.000087 | -0.015055 |
| SLV27May22C25.00 | CALL | 25.00 | $0.04 | $0.02 / 625 | $0.03 / 4,133 | 0 | 634 | 40.825629% | 0.000481 | -0.000046 | 0.001450 | 0.000087 | 0.000006 |
| SLV27May22P24.50 | PUT | 24.50 | $1.60 | $3.80 / 48 | $3.90 / 48 | 0 | 6 | 33.262443% | -0.998404 | 0.000419 | 0.004368 | 0.000262 | -0.014740 |
| SLV27May22P24.00 | PUT | 24.00 | $3.20 | $3.30 / 48 | $3.40 / 20 | 0 | 133 | 29.765882% | -0.995180 | 0.000169 | 0.011838 | 0.000710 | -0.014400 |
| SLV27May22P23.50 | PUT | 23.50 | $2.79 | $2.85 / 10 | $2.91 / 16 | 0 | 205 | 32.888047% | -0.986816 | -0.000381 | 0.028661 | 0.001718 | -0.013996 |
| SLV27May22P22.50 | PUT | 22.50 | $1.93 | $1.93 / 22 | $1.97 / 150 | 0 | 393 | 31.295485% | -0.928021 | -0.003206 | 0.116025 | 0.006954 | -0.012681 |
| SLV27May22C19.50 | CALL | 19.50 | $1.54 | $1.37 / 13 | $1.40 / 18 | 0 | 38 | 32.889555% | 0.850418 | -0.006625 | 0.196844 | 0.011799 | 0.009829 |
| SLV27May22P18.50 | PUT | 18.50 | $0.04 | $0.08 / 3,106 | $0.09 / 2,646 | 0 | 10 | 35.727074% | -0.025131 | -0.001565 | 0.049652 | 0.002976 | -0.000320 |
| SLV27May22C18.50 | CALL | 18.50 | $2.12 | $2.23 / 16 | $2.28 / 12 | 0 | 30 | 36.933689% | 0.974869 | -0.001987 | 0.049652 | 0.002976 | 0.010825 |
| SLV27May22C18.00 | CALL | 18.00 | $2.72 | $2.70 / 16 | $2.75 / 16 | 0 | 30 | 39.595519% | 0.992580 | -0.000958 | 0.017351 | 0.001040 | 0.010750 |
| SLV27May22P17.00 | PUT | 17.00 | $0.03 | $0.02 / 4,849 | $0.03 / 4,574 | 0 | 502 | 42.994319% | -0.000297 | -0.000029 | 0.000926 | 0.000055 | -0.000004 |
| SLV27May22C17.00 | CALL | 17.00 | $3.65 | $3.65 / 48 | $3.75 / 48 | 0 | 1 | 47.228197% | 0.999703 | -0.000417 | 0.000926 | 0.000055 | 0.010238 |
| SLV27May22P16.00 | PUT | 16.00 | $0.01 | $0.01 / 2,007 | $0.02 / 4,101 | 0 | 35 | 49.940525% | -0.000004 | 0.000000 | 0.000014 | 0.000001 | 0.000000 |
| SLV27May22C16.00 | CALL | 16.00 | $4.65 | $4.65 / 10 | $4.75 / 48 | 0 | 8 | 59.268655% | 0.999996 | -0.000365 | 0.000014 | 0.000001 | 0.009639 |
| SLV27May22C15.00 | CALL | 15.00 | | $5.65 / 10 | $5.70 / 16 | 0 | 0 | 62.184603% | 1.000000 | -0.000342 | 0.000001 | 0.000000 | 0.009037 |
| SLV27May22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 2,950 | 0 | 54 | 57.526193% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |