SLV Option Chain
End of day data from May 11, 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 |
| SLV27May22P19.50 | PUT | 19.50 | $0.35 | $0.36 / 279 | $0.37 / 336 | 1,060 | 1,474 | 31.777551% | -0.338606 | -0.010756 | 0.360839 | 0.015700 | -0.003245 |
| SLV27May22C20.00 | CALL | 20.00 | $0.48 | $0.48 / 169 | $0.49 / 290 | 1,057 | 7,158 | 31.291115% | 0.467998 | -0.012054 | 0.392230 | 0.017065 | 0.004169 |
| SLV27May22C23.00 | CALL | 23.00 | $0.03 | $0.02 / 5,433 | $0.03 / 2,985 | 1,050 | 1,664 | 37.476120% | 0.002390 | -0.000223 | 0.007349 | 0.000320 | 0.000022 |
| SLV27May22P20.50 | PUT | 20.50 | $0.86 | $0.88 / 341 | $0.91 / 39 | 761 | 758 | 30.939345% | -0.713831 | -0.009815 | 0.335519 | 0.014598 | -0.006976 |
| SLV27May22C22.00 | CALL | 22.00 | $0.06 | $0.05 / 5,529 | $0.06 / 30 | 578 | 1,661 | 33.310989% | 0.025607 | -0.001789 | 0.058818 | 0.002559 | 0.000233 |
| SLV27May22C21.00 | CALL | 21.00 | $0.17 | $0.16 / 2,435 | $0.18 / 1,843 | 363 | 2,881 | 31.673214% | 0.149809 | -0.007010 | 0.229781 | 0.009997 | 0.001352 |
| SLV27May22P18.00 | PUT | 18.00 | $0.07 | $0.07 / 3,071 | $0.08 / 1,723 | 159 | 6,675 | 36.856780% | -0.023506 | -0.001644 | 0.054740 | 0.002382 | -0.000222 |
| SLV27May22C22.50 | CALL | 22.50 | $0.05 | $0.03 / 6,160 | $0.04 / 1,966 | 155 | 1,219 | 35.103855% | 0.008414 | -0.000687 | 0.022600 | 0.000983 | 0.000077 |
| SLV27May22P21.00 | PUT | 21.00 | $1.26 | $1.25 / 150 | $1.30 / 242 | 155 | 566 | 31.503248% | -0.850191 | -0.006550 | 0.229781 | 0.009997 | -0.008426 |
| SLV27May22C20.50 | CALL | 20.50 | $0.31 | $0.29 / 127 | $0.30 / 545 | 131 | 4,517 | 31.404366% | 0.286169 | -0.010264 | 0.335519 | 0.014598 | 0.002568 |
| SLV27May22C21.50 | CALL | 21.50 | $0.09 | $0.09 / 4,075 | $0.10 / 127 | 125 | 2,400 | 32.197800% | 0.066967 | -0.003898 | 0.127986 | 0.005568 | 0.000607 |
| SLV27May22P22.50 | PUT | 22.50 | $2.58 | $2.62 / 41 | $2.67 / 45 | 83 | 527 | 35.783106% | -0.991586 | -0.000194 | 0.022600 | 0.000983 | -0.010399 |
| SLV27May22P20.00 | PUT | 20.00 | $0.55 | $0.58 / 333 | $0.60 / 58 | 63 | 1,578 | 31.142048% | -0.532002 | -0.011616 | 0.392230 | 0.017065 | -0.005142 |
| SLV27May22C19.00 | CALL | 19.00 | $1.30 | $1.09 / 341 | $1.12 / 190 | 53 | 134 | 32.703461% | 0.822710 | -0.008087 | 0.256358 | 0.011154 | 0.007158 |
| SLV27May22C24.00 | CALL | 24.00 | $0.02 | $0.01 / 2,080 | $0.02 / 3,273 | 33 | 5,128 | 42.507292% | 0.000128 | -0.000015 | 0.000492 | 0.000021 | 0.000001 |
| SLV27May22P17.00 | PUT | 17.00 | $0.03 | $0.02 / 4,479 | $0.03 / 1,986 | 31 | 503 | 41.104615% | -0.000944 | -0.000095 | 0.003150 | 0.000137 | -0.000009 |
| SLV27May22P22.00 | PUT | 22.00 | $2.13 | $2.15 / 23 | $2.19 / 31 | 26 | 584 | 34.486454% | -0.974393 | -0.001307 | 0.058818 | 0.002559 | -0.010010 |
| SLV27May22P23.50 | PUT | 23.50 | $3.35 | $3.60 / 39 | $3.65 / 98 | 24 | 220 | 39.905489% | -0.999409 | 0.000453 | 0.002045 | 0.000089 | -0.010936 |
| SLV27May22P18.50 | PUT | 18.50 | $0.12 | $0.12 / 3,284 | $0.13 / 1,128 | 22 | 45 | 34.523649% | -0.073697 | -0.004132 | 0.137767 | 0.005994 | -0.000698 |
| SLV27May22P21.50 | PUT | 21.50 | $1.70 | $1.68 / 219 | $1.73 / 210 | 18 | 618 | 32.512097% | -0.933033 | -0.003427 | 0.127986 | 0.005568 | -0.009403 |
| SLV27May22C24.50 | CALL | 24.50 | $0.01 | $0.01 / 453 | $0.02 / 4,528 | 15 | 783 | 46.367638% | 0.000024 | -0.000003 | 0.000103 | 0.000004 | 0.000000 |
| SLV27May22P17.50 | PUT | 17.50 | $0.05 | $0.04 / 3,214 | $0.05 / 4,161 | 10 | 31 | 39.260041% | -0.005563 | -0.000472 | 0.015682 | 0.000682 | -0.000052 |
| SLV27May22C19.50 | CALL | 19.50 | $0.98 | $0.74 / 348 | $0.77 / 268 | 8 | 72 | 31.638098% | 0.661394 | -0.011183 | 0.360839 | 0.015700 | 0.005834 |
| SLV27May22P23.00 | PUT | 23.00 | $3.08 | $3.10 / 93 | $3.15 / 17 | 6 | 865 | 35.570632% | -0.997610 | 0.000281 | 0.007349 | 0.000320 | -0.010687 |
| SLV27May22P19.00 | PUT | 19.00 | $0.18 | $0.21 / 2,349 | $0.22 / 491 | 4 | 389 | 32.856881% | -0.177290 | -0.007671 | 0.256358 | 0.011154 | -0.001688 |
| SLV27May22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 3,046 | 2 | 701 | 50.806999% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV27May22C23.50 | CALL | 23.50 | $0.02 | $0.01 / 5,642 | $0.02 / 2,571 | 2 | 961 | 38.500059% | 0.000591 | -0.000062 | 0.002045 | 0.000089 | 0.000005 |
| SLV27May22C18.50 | CALL | 18.50 | $1.58 | $1.50 / 216 | $1.54 / 16 | 2 | 30 | 34.825043% | 0.926303 | -0.004537 | 0.137767 | 0.005994 | 0.007915 |
| SLV27May22C17.00 | CALL | 17.00 | $2.95 | $2.90 / 24 | $2.94 / 26 | 2 | 4 | 42.173831% | 0.999056 | -0.000467 | 0.003150 | 0.000137 | 0.007906 |
| SLV27May22P25.00 | PUT | 25.00 | $5.08 | $5.05 / 286 | $5.15 / 149 | 1 | 8 | 46.980649% | -0.999996 | 0.000547 | 0.000019 | 0.000001 | -0.011639 |
| SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 5,283 | 0 | 29 | 102.704546% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P35.00 | PUT | 35.00 | $11.30 | $15.05 / 213 | $15.15 / 162 | 0 | 10 | 105.934987% | -1.000000 | 0.000767 | 0.000001 | 0.000000 | -0.016295 |
| SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 5,270 | 0 | 706 | 93.450367% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P33.00 | PUT | 33.00 | $9.60 | $13.05 / 264 | $13.15 / 158 | 0 | 30 | 95.800452% | -1.000000 | 0.000723 | 0.000001 | 0.000000 | -0.015364 |
| SLV27May22P32.00 | PUT | 32.00 | | $12.05 / 213 | $12.15 / 161 | 0 | 0 | 90.480107% | -1.000000 | 0.000701 | 0.000001 | 0.000000 | -0.014899 |
| SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 5,260 | 0 | 782 | 88.552708% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,246 | 0 | 573 | 83.453743% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P31.00 | PUT | 31.00 | | $11.05 / 213 | $11.15 / 161 | 0 | 0 | 84.976543% | -1.000000 | 0.000679 | 0.000001 | 0.000000 | -0.014433 |
| SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 5,230 | 0 | 335 | 78.137499% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P30.00 | PUT | 30.00 | | $10.05 / 213 | $10.15 / 158 | 0 | 0 | 79.274716% | -1.000000 | 0.000657 | 0.000001 | 0.000000 | -0.013967 |
| SLV27May22P29.00 | PUT | 29.00 | | $9.05 / 213 | $9.15 / 164 | 0 | 0 | 73.348792% | -1.000000 | 0.000635 | 0.000001 | 0.000000 | -0.013502 |
| SLV27May22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 5,206 | 0 | 2,357 | 72.573371% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C28.50 | CALL | 28.50 | $0.16 | | $0.01 / 5,192 | 0 | 1 | 69.698230% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P28.50 | PUT | 28.50 | | $8.55 / 203 | $8.65 / 164 | 0 | 0 | 70.301077% | -1.000000 | 0.000624 | 0.000001 | 0.000000 | -0.013269 |
| SLV27May22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 2,537 | 0 | 185 | 66.749819% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P28.00 | PUT | 28.00 | $6.97 | $8.05 / 299 | $8.15 / 158 | 0 | 20 | 67.188868% | -1.000000 | 0.000613 | 0.000001 | 0.000000 | -0.013036 |
| SLV27May22C27.50 | CALL | 27.50 | $0.02 | | $0.01 / 2,527 | 0 | 293 | 63.729534% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P27.50 | PUT | 27.50 | | $7.55 / 203 | $7.65 / 165 | 0 | 0 | 64.010404% | -1.000000 | 0.000603 | 0.000001 | 0.000000 | -0.012803 |
| SLV27May22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 2,515 | 0 | 624 | 60.628379% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P27.00 | PUT | 27.00 | $5.75 | $7.05 / 228 | $7.15 / 163 | 0 | 0 | 60.762289% | -1.000000 | 0.000592 | 0.000001 | 0.000000 | -0.012571 |
| SLV27May22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 2,501 | 0 | 397 | 57.447248% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P26.50 | PUT | 26.50 | | $6.55 / 203 | $6.65 / 164 | 0 | 0 | 57.439974% | -1.000000 | 0.000581 | 0.000001 | 0.000000 | -0.012338 |
| SLV27May22C26.00 | CALL | 26.00 | $0.03 | | $0.01 / 3,087 | 0 | 642 | 54.175595% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P26.00 | PUT | 26.00 | $5.12 | $6.05 / 213 | $6.15 / 158 | 0 | 1 | 54.039526% | -1.000000 | 0.000570 | 0.000001 | 0.000000 | -0.012105 |
| SLV27May22P25.50 | PUT | 25.50 | $2.51 | $5.55 / 203 | $5.65 / 156 | 0 | 1 | 50.554703% | -0.999999 | 0.000559 | 0.000003 | 0.000000 | -0.011872 |
| SLV27May22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 2,914 | 0 | 676 | 47.336745% | 0.000004 | -0.000001 | 0.000019 | 0.000001 | 0.000000 |
| SLV27May22P24.50 | PUT | 24.50 | $4.09 | $4.55 / 521 | $4.65 / 146 | 0 | 4 | 43.308897% | -0.999976 | 0.000534 | 0.000103 | 0.000004 | -0.011406 |
| SLV27May22P24.00 | PUT | 24.00 | $3.73 | $4.10 / 20 | $4.15 / 119 | 0 | 142 | 44.083598% | -0.999872 | 0.000511 | 0.000492 | 0.000021 | -0.011173 |
| SLV27May22C18.00 | CALL | 18.00 | $1.83 | $1.95 / 21 | $1.99 / 30 | 0 | 80 | 37.298604% | 0.976494 | -0.002039 | 0.054740 | 0.002382 | 0.008159 |
| SLV27May22C17.50 | CALL | 17.50 | $3.19 | $2.42 / 14 | $2.46 / 15 | 0 | 2 | 39.930358% | 0.994437 | -0.000855 | 0.015682 | 0.000682 | 0.008095 |
| SLV27May22C16.00 | CALL | 16.00 | $4.65 | $3.85 / 426 | $3.95 / 195 | 0 | 8 | 46.165348% | 0.999991 | -0.000352 | 0.000039 | 0.000002 | 0.007449 |
| SLV27May22P16.00 | PUT | 16.00 | $0.01 | $0.01 / 4,741 | $0.02 / 5,645 | 0 | 35 | 49.718575% | -0.000009 | -0.000001 | 0.000039 | 0.000002 | 0.000000 |
| SLV27May22C15.00 | CALL | 15.00 | | $4.85 / 532 | $4.95 / 213 | 0 | 0 | 58.346433% | 1.000000 | -0.000329 | 0.000001 | 0.000000 | 0.006984 |
| SLV27May22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 5,062 | 0 | 54 | 58.824612% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |