SLV Option Chain
End of day data from May 9, 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 |
| SLV27May22C20.50 | CALL | 20.50 | $0.41 | $0.40 / 991 | $0.42 / 295 | 3,889 | 1,402 | 32.243911% | 0.358771 | -0.010593 | 0.352034 | 0.017115 | 0.003618 |
| SLV27May22P18.00 | PUT | 18.00 | $0.09 | $0.09 / 422 | $0.10 / 3,417 | 3,771 | 95 | 39.737617% | -0.017958 | -0.001226 | 0.041622 | 0.002024 | -0.000191 |
| SLV27May22C20.00 | CALL | 20.00 | $0.64 | $0.62 / 84 | $0.64 / 142 | 2,844 | 203 | 32.216396% | 0.541911 | -0.011315 | 0.373762 | 0.018171 | 0.005421 |
| SLV27May22P20.00 | PUT | 20.00 | $0.57 | $0.56 / 721 | $0.58 / 780 | 2,708 | 3,314 | 33.507144% | -0.458089 | -0.010868 | 0.373762 | 0.018171 | -0.004986 |
| SLV27May22C22.50 | CALL | 22.50 | $0.07 | $0.06 / 2,310 | $0.07 / 785 | 684 | 676 | 35.817454% | 0.016906 | -0.001180 | 0.039530 | 0.001922 | 0.000173 |
| SLV27May22C21.00 | CALL | 21.00 | $0.28 | $0.25 / 1,428 | $0.27 / 679 | 295 | 2,775 | 32.760928% | 0.206825 | -0.008068 | 0.269082 | 0.013082 | 0.002099 |
| SLV27May22C23.00 | CALL | 23.00 | $0.05 | $0.04 / 2,807 | $0.05 / 4,910 | 188 | 1,758 | 37.636423% | 0.005575 | -0.000447 | 0.015007 | 0.000730 | 0.000057 |
| SLV27May22C22.00 | CALL | 22.00 | $0.10 | $0.10 / 1,886 | $0.11 / 1,067 | 178 | 1,833 | 34.902792% | 0.044821 | -0.002659 | 0.089011 | 0.004328 | 0.000458 |
| SLV27May22P22.50 | PUT | 22.50 | $2.49 | $2.49 / 16 | $2.53 / 25 | 132 | 393 | 39.486487% | -0.983094 | -0.000677 | 0.039530 | 0.001922 | -0.011534 |
| SLV27May22C21.50 | CALL | 21.50 | $0.16 | $0.16 / 1,804 | $0.17 / 551 | 111 | 2,411 | 33.750097% | 0.103383 | -0.005068 | 0.169389 | 0.008235 | 0.001054 |
| SLV27May22P20.50 | PUT | 20.50 | $0.84 | $0.84 / 362 | $0.87 / 36 | 107 | 790 | 33.858154% | -0.641229 | -0.010136 | 0.352034 | 0.017115 | -0.007048 |
| SLV27May22P21.00 | PUT | 21.00 | $1.21 | $1.19 / 274 | $1.22 / 39 | 82 | 571 | 34.595105% | -0.793175 | -0.007600 | 0.269082 | 0.013082 | -0.008828 |
| SLV27May22P23.00 | PUT | 23.00 | $2.90 | $2.97 / 21 | $3.05 / 198 | 55 | 817 | 44.847612% | -0.994425 | 0.000066 | 0.015007 | 0.000730 | -0.011910 |
| SLV27May22C24.00 | CALL | 24.00 | $0.03 | $0.02 / 1,372 | $0.03 / 6,065 | 43 | 5,214 | 41.769805% | 0.000415 | -0.000042 | 0.001407 | 0.000068 | 0.000004 |
| SLV27May22P21.50 | PUT | 21.50 | $1.41 | $1.59 / 67 | $1.63 / 40 | 36 | 628 | 35.974271% | -0.896617 | -0.004588 | 0.169389 | 0.008235 | -0.010133 |
| SLV27May22P18.50 | PUT | 18.50 | $0.13 | $0.14 / 1,561 | $0.15 / 2,582 | 28 | 10 | 37.221622% | -0.057089 | -0.003174 | 0.107927 | 0.005247 | -0.000610 |
| SLV27May22C19.50 | CALL | 19.50 | $1.00 | $0.91 / 67 | $0.94 / 107 | 25 | 38 | 32.658517% | 0.720413 | -0.009702 | 0.316901 | 0.015407 | 0.007126 |
| SLV27May22P19.50 | PUT | 19.50 | $0.33 | $0.36 / 1,661 | $0.37 / 357 | 24 | 1,045 | 34.053054% | -0.279587 | -0.009267 | 0.316901 | 0.015407 | -0.003020 |
| SLV27May22P22.00 | PUT | 22.00 | $1.95 | $2.02 / 21 | $2.07 / 36 | 23 | 575 | 37.253330% | -0.955179 | -0.002168 | 0.089011 | 0.004328 | -0.010989 |
| SLV27May22P17.50 | PUT | 17.50 | $0.06 | $0.05 / 3,371 | $0.06 / 1,379 | 21 | 22 | 41.054812% | -0.004261 | -0.000348 | 0.011811 | 0.000574 | -0.000045 |
| SLV27May22P17.00 | PUT | 17.00 | $0.04 | $0.03 / 3,234 | $0.04 / 1,973 | 21 | 502 | 43.450622% | -0.000739 | -0.000071 | 0.002403 | 0.000117 | -0.000008 |
| SLV27May22C18.00 | CALL | 18.00 | $2.13 | $2.13 / 37 | $2.18 / 16 | 17 | 30 | 36.861281% | 0.982042 | -0.001628 | 0.041622 | 0.002024 | 0.009175 |
| SLV27May22P23.50 | PUT | 23.50 | $3.36 | $3.45 / 114 | $3.50 / 106 | 16 | 205 | 44.842754% | -0.998384 | 0.000378 | 0.004921 | 0.000239 | -0.012211 |
| SLV27May22C23.50 | CALL | 23.50 | $0.04 | $0.03 / 637 | $0.04 / 6,509 | 15 | 956 | 40.140653% | 0.001616 | -0.000147 | 0.004921 | 0.000239 | 0.000017 |
| SLV27May22C19.00 | CALL | 19.00 | $1.36 | $1.27 / 70 | $1.30 / 51 | 14 | 89 | 33.345682% | 0.858886 | -0.006610 | 0.210817 | 0.010249 | 0.008371 |
| SLV27May22P24.00 | PUT | 24.00 | $3.64 | $3.90 / 273 | $4.00 / 56 | 10 | 133 | 44.405206% | -0.999585 | 0.000494 | 0.001407 | 0.000068 | -0.012484 |
| SLV27May22P19.00 | PUT | 19.00 | $0.23 | $0.22 / 2,809 | $0.23 / 66 | 10 | 381 | 35.016929% | -0.141114 | -0.006186 | 0.210817 | 0.010249 | -0.001515 |
| SLV27May22C25.00 | CALL | 25.00 | $0.01 | $0.01 / 1,752 | $0.02 / 5,590 | 8 | 634 | 45.661557% | 0.000019 | -0.000002 | 0.000079 | 0.000004 | 0.000000 |
| SLV27May22P25.00 | PUT | 25.00 | $4.65 | $4.90 / 138 | $5.00 / 224 | 5 | 23 | 52.495802% | -0.999981 | 0.000556 | 0.000079 | 0.000004 | -0.013008 |
| SLV27May22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 2,916 | 4 | 185 | 61.552310% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C24.50 | CALL | 24.50 | $0.02 | $0.01 / 2,977 | $0.02 / 3,467 | 3 | 778 | 42.112587% | 0.000095 | -0.000011 | 0.000354 | 0.000017 | 0.000001 |
| SLV27May22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 2,250 | 2 | 399 | 52.722535% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P24.50 | PUT | 24.50 | $4.09 | $4.40 / 442 | $4.50 / 156 | 2 | 6 | 48.520689% | -0.999905 | 0.000536 | 0.000354 | 0.000017 | -0.012747 |
| SLV27May22C25.50 | CALL | 25.50 | $0.01 | $0.01 / 846 | $0.02 / 5,752 | 1 | 600 | 49.099747% | 0.000004 | 0.000000 | 0.000016 | 0.000001 | 0.000000 |
| SLV27May22P35.00 | PUT | 35.00 | $11.30 | $14.90 / 173 | $15.00 / 183 | 0 | 10 | 113.885562% | -1.000000 | 0.000781 | 0.000001 | 0.000000 | -0.018211 |
| SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 5,655 | 0 | 29 | 95.632731% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P33.00 | PUT | 33.00 | $9.60 | $12.90 / 173 | $13.00 / 183 | 0 | 30 | 103.592772% | -1.000000 | 0.000737 | 0.000001 | 0.000000 | -0.017171 |
| SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 5,614 | 0 | 706 | 86.863548% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P32.00 | PUT | 32.00 | | $11.90 / 195 | $12.00 / 183 | 0 | 0 | 98.153071% | -1.000000 | 0.000714 | 0.000001 | 0.000000 | -0.016650 |
| SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 3,056 | 0 | 782 | 82.224347% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P31.00 | PUT | 31.00 | | $10.90 / 378 | $11.00 / 455 | 0 | 0 | 92.496693% | -1.000000 | 0.000692 | 0.000001 | 0.000000 | -0.016130 |
| SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 3,031 | 0 | 573 | 77.388848% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 2,997 | 0 | 335 | 72.349202% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P30.00 | PUT | 30.00 | | $9.90 / 172 | $10.00 / 189 | 0 | 0 | 86.602112% | -1.000000 | 0.000670 | 0.000001 | 0.000000 | -0.015610 |
| SLV27May22P29.00 | PUT | 29.00 | | $8.90 / 198 | $9.00 / 190 | 0 | 0 | 80.446725% | -1.000000 | 0.000647 | 0.000001 | 0.000000 | -0.015089 |
| SLV27May22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 2,961 | 0 | 2,357 | 67.075648% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C28.50 | CALL | 28.50 | $0.16 | | $0.01 / 2,940 | 0 | 1 | 64.348501% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P28.50 | PUT | 28.50 | | $8.40 / 177 | $8.50 / 145 | 0 | 0 | 77.261383% | -1.000000 | 0.000636 | 0.000001 | 0.000000 | -0.014829 |
| SLV27May22P28.00 | PUT | 28.00 | $6.97 | $7.90 / 190 | $8.00 / 144 | 0 | 20 | 73.999896% | -1.000000 | 0.000625 | 0.000001 | 0.000000 | -0.014569 |
| SLV27May22C27.50 | CALL | 27.50 | $0.02 | | $0.01 / 2,891 | 0 | 293 | 58.683188% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P27.50 | PUT | 27.50 | | $7.40 / 182 | $7.50 / 152 | 0 | 0 | 70.653533% | -1.000000 | 0.000614 | 0.000001 | 0.000000 | -0.014309 |
| SLV27May22C27.00 | CALL | 27.00 | $0.02 | | $0.01 / 2,789 | 0 | 624 | 55.744393% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P27.00 | PUT | 27.00 | $5.75 | $6.90 / 148 | $7.00 / 192 | 0 | 0 | 67.222581% | -1.000000 | 0.000603 | 0.000001 | 0.000000 | -0.014049 |
| SLV27May22P26.50 | PUT | 26.50 | | $6.40 / 147 | $6.50 / 141 | 0 | 0 | 63.698333% | -1.000000 | 0.000591 | 0.000001 | 0.000000 | -0.013789 |
| SLV27May22C26.00 | CALL | 26.00 | $0.03 | $0.01 / 470 | $0.02 / 3,354 | 0 | 642 | 52.431944% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV27May22P26.00 | PUT | 26.00 | $5.12 | $5.90 / 131 | $6.00 / 203 | 0 | 2 | 60.074523% | -0.999999 | 0.000580 | 0.000003 | 0.000000 | -0.013528 |
| SLV27May22P25.50 | PUT | 25.50 | $2.51 | $5.40 / 147 | $5.50 / 133 | 0 | 1 | 56.341690% | -0.999996 | 0.000569 | 0.000016 | 0.000001 | -0.013268 |
| SLV27May22C18.50 | CALL | 18.50 | $2.12 | $1.68 / 41 | $1.72 / 1 | 0 | 30 | 34.593628% | 0.942911 | -0.003587 | 0.107927 | 0.005247 | 0.009016 |
| SLV27May22C17.50 | CALL | 17.50 | $3.19 | $2.59 / 62 | $2.63 / 10 | 0 | 2 | 35.460895% | 0.995739 | -0.000739 | 0.011811 | 0.000574 | 0.009060 |
| SLV27May22C17.00 | CALL | 17.00 | $3.65 | $3.05 / 253 | $3.15 / 140 | 0 | 1 | 38.412073% | 0.999261 | -0.000450 | 0.002403 | 0.000117 | 0.008838 |
| SLV27May22C16.00 | CALL | 16.00 | $4.65 | $4.05 / 31 | $4.10 / 25 | 0 | 8 | 47.641265% | 0.999992 | -0.000358 | 0.000033 | 0.000002 | 0.008325 |
| SLV27May22P16.00 | PUT | 16.00 | $0.01 | $0.01 / 3,188 | $0.02 / 4,060 | 0 | 35 | 48.736555% | -0.000008 | -0.000001 | 0.000033 | 0.000002 | 0.000000 |
| SLV27May22C15.00 | CALL | 15.00 | | $5.00 / 205 | $5.10 / 34 | 0 | 0 | 59.583791% | 1.000000 | -0.000335 | 0.000001 | 0.000000 | 0.007805 |
| SLV27May22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 2,132 | 0 | 54 | 57.233094% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |