SLV Option Chain
End of day data from May 12, 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 |
| SLV27May22C19.50 | CALL | 19.50 | $0.38 | $0.38 / 849 | $0.39 / 264 | 4,539 | 64 | 34.590952% | 0.351848 | -0.011138 | 0.391904 | 0.014844 | 0.002851 |
| SLV27May22P19.00 | PUT | 19.00 | $0.48 | $0.47 / 713 | $0.49 / 634 | 1,884 | 393 | 33.586562% | -0.442854 | -0.011473 | 0.416970 | 0.015794 | -0.003850 |
| SLV27May22C20.00 | CALL | 20.00 | $0.23 | $0.22 / 1,322 | $0.24 / 308 | 1,617 | 7,328 | 34.709449% | 0.186427 | -0.008020 | 0.283236 | 0.010728 | 0.001520 |
| SLV27May22P18.00 | PUT | 18.00 | $0.17 | $0.17 / 3,149 | $0.18 / 614 | 1,000 | 6,710 | 36.508629% | -0.108494 | -0.005458 | 0.196616 | 0.007447 | -0.000931 |
| SLV27May22P19.50 | PUT | 19.50 | $0.77 | $0.72 / 582 | $0.77 / 586 | 555 | 1,352 | 32.813441% | -0.648152 | -0.010669 | 0.391904 | 0.014844 | -0.005694 |
| SLV27May22C21.00 | CALL | 21.00 | $0.09 | $0.07 / 2,580 | $0.09 / 1,705 | 425 | 2,715 | 36.469630% | 0.030361 | -0.002047 | 0.072571 | 0.002749 | 0.000249 |
| SLV27May22C19.00 | CALL | 19.00 | $0.64 | $0.62 / 21 | $0.63 / 53 | 423 | 117 | 35.649241% | 0.557146 | -0.011930 | 0.416970 | 0.015794 | 0.004475 |
| SLV27May22P20.50 | PUT | 20.50 | $1.49 | $1.48 / 135 | $1.52 / 68 | 309 | 954 | 33.216763% | -0.917634 | -0.004041 | 0.160489 | 0.006079 | -0.008308 |
| SLV27May22C21.50 | CALL | 21.50 | $0.04 | $0.04 / 2,693 | $0.06 / 2,030 | 300 | 2,436 | 38.092998% | 0.009380 | -0.000750 | 0.026615 | 0.001008 | 0.000077 |
| SLV27May22C20.50 | CALL | 20.50 | $0.14 | $0.13 / 1,534 | $0.14 / 345 | 233 | 4,544 | 35.371669% | 0.082366 | -0.004534 | 0.160489 | 0.006079 | 0.000675 |
| SLV27May22C18.00 | CALL | 18.00 | $1.31 | $1.30 / 183 | $1.33 / 15 | 145 | 80 | 38.929794% | 0.891506 | -0.005891 | 0.196616 | 0.007447 | 0.006957 |
| SLV27May22P20.00 | PUT | 20.00 | $1.12 | $1.07 / 287 | $1.11 / 10 | 108 | 1,605 | 32.649661% | -0.813573 | -0.007539 | 0.283236 | 0.010728 | -0.007244 |
| SLV27May22P18.50 | PUT | 18.50 | $0.31 | $0.29 / 1,440 | $0.31 / 1,532 | 101 | 52 | 35.228075% | -0.247687 | -0.009240 | 0.333928 | 0.012648 | -0.002137 |
| SLV27May22P21.00 | PUT | 21.00 | $1.93 | $1.92 / 19 | $1.95 / 10 | 85 | 688 | 31.924131% | -0.969639 | -0.001542 | 0.072571 | 0.002749 | -0.008952 |
| SLV27May22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 6,566 | 70 | 624 | 69.774359% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C22.00 | CALL | 22.00 | $0.04 | $0.03 / 2,045 | $0.04 / 5,636 | 68 | 1,903 | 40.489441% | 0.002446 | -0.000226 | 0.008035 | 0.000304 | 0.000020 |
| SLV27May22P21.50 | PUT | 21.50 | $2.42 | $2.38 / 93 | $2.43 / 134 | 66 | 627 | 31.043094% | -0.990620 | -0.000233 | 0.026615 | 0.001008 | -0.009344 |
| SLV27May22P17.00 | PUT | 17.00 | $0.07 | $0.06 / 2,204 | $0.07 / 1,580 | 56 | 513 | 41.620862% | -0.008475 | -0.000678 | 0.024351 | 0.000922 | -0.000072 |
| SLV27May22C22.50 | CALL | 22.50 | $0.02 | $0.02 / 1,802 | $0.03 / 5,410 | 51 | 1,198 | 42.758913% | 0.000543 | -0.000057 | 0.002024 | 0.000077 | 0.000004 |
| SLV27May22C23.50 | CALL | 23.50 | $0.02 | | $0.02 / 2,137 | 50 | 962 | 49.938024% | 0.000017 | -0.000002 | 0.000078 | 0.000003 | 0.000000 |
| SLV27May22P22.50 | PUT | 22.50 | $3.38 | $3.35 / 91 | $3.40 / 90 | 30 | 598 | 35.936568% | -0.999457 | 0.000484 | 0.002024 | 0.000077 | -0.009855 |
| SLV27May22P17.50 | PUT | 17.50 | $0.11 | $0.10 / 4,041 | $0.11 / 802 | 27 | 31 | 38.807095% | -0.035698 | -0.002307 | 0.082933 | 0.003141 | -0.000305 |
| SLV27May22P16.00 | PUT | 16.00 | $0.02 | $0.02 / 3,955 | $0.03 / 4,148 | 26 | 35 | 47.296476% | -0.000153 | -0.000017 | 0.000621 | 0.000024 | -0.000001 |
| SLV27May22C24.00 | CALL | 24.00 | $0.01 | $0.01 / 19 | $0.02 / 4,442 | 15 | 5,122 | 51.794342% | 0.000002 | 0.000000 | 0.000012 | 0.000000 | 0.000000 |
| SLV27May22P23.00 | PUT | 23.00 | $3.85 | $3.85 / 78 | $3.90 / 149 | 14 | 865 | 40.149298% | -0.999897 | 0.000541 | 0.000431 | 0.000016 | -0.010077 |
| SLV27May22P22.00 | PUT | 22.00 | $2.80 | $2.88 / 10 | $2.91 / 82 | 13 | 586 | 31.778434% | -0.997554 | 0.000303 | 0.008035 | 0.000304 | -0.009620 |
| SLV27May22C18.50 | CALL | 18.50 | $0.89 | $0.92 / 329 | $0.95 / 12 | 6 | 30 | 36.830123% | 0.752313 | -0.009685 | 0.333928 | 0.012648 | 0.005969 |
| SLV27May22C23.00 | CALL | 23.00 | $0.01 | $0.01 / 4,804 | $0.02 / 4,331 | 4 | 1,943 | 43.582323% | 0.000103 | -0.000012 | 0.000431 | 0.000016 | 0.000001 |
| SLV27May22P15.00 | PUT | 15.00 | $0.01 | $0.01 / 2,474 | $0.02 / 6,686 | 2 | 54 | 56.553686% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV27May22P25.00 | PUT | 25.00 | $5.93 | $5.85 / 16 | $5.90 / 93 | 1 | 8 | 55.795372% | -1.000000 | 0.000601 | 0.000001 | 0.000000 | -0.010955 |
| SLV27May22C24.50 | CALL | 24.50 | $0.01 | | $0.01 / 2,858 | 1 | 788 | 52.648591% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV27May22C16.00 | CALL | 16.00 | $3.10 | $3.10 / 247 | $3.20 / 89 | 1 | 8 | 51.456386% | 0.999847 | -0.000402 | 0.000621 | 0.000024 | 0.007010 |
| SLV27May22P35.00 | PUT | 35.00 | $11.30 | $15.80 / 191 | $15.90 / 77 | 0 | 10 | 116.439494% | -1.000000 | 0.000842 | 0.000001 | 0.000000 | -0.015337 |
| SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 5,176 | 0 | 29 | 112.763054% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 5,786 | 0 | 706 | 103.291215% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P33.00 | PUT | 33.00 | $9.60 | $13.85 / 16 | $13.90 / 95 | 0 | 30 | 105.982405% | -1.000000 | 0.000794 | 0.000001 | 0.000000 | -0.014460 |
| SLV27May22P32.00 | PUT | 32.00 | | $12.80 / 147 | $12.90 / 77 | 0 | 0 | 100.497694% | -1.000000 | 0.000769 | 0.000001 | 0.000000 | -0.014022 |
| SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 5,776 | 0 | 782 | 98.278831% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,766 | 0 | 573 | 93.064858% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P31.00 | PUT | 31.00 | | $11.85 / 16 | $11.90 / 95 | 0 | 0 | 94.825697% | -1.000000 | 0.000745 | 0.000001 | 0.000000 | -0.013584 |
| SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 5,758 | 0 | 335 | 87.627862% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P30.00 | PUT | 30.00 | | $10.85 / 16 | $10.90 / 95 | 0 | 0 | 88.950876% | -1.000000 | 0.000721 | 0.000001 | 0.000000 | -0.013146 |
| SLV27May22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 1,625 | 0 | 2,357 | 81.955044% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P29.00 | PUT | 29.00 | | $9.85 / 16 | $9.90 / 171 | 0 | 0 | 82.854169% | -1.000000 | 0.000697 | 0.000001 | 0.000000 | -0.012707 |
| SLV27May22C28.50 | CALL | 28.50 | $0.16 | | $0.01 / 5,732 | 0 | 1 | 79.017102% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P28.50 | PUT | 28.50 | | $9.35 / 16 | $9.40 / 95 | 0 | 0 | 79.719428% | -1.000000 | 0.000685 | 0.000001 | 0.000000 | -0.012488 |
| SLV27May22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 5,720 | 0 | 185 | 76.012177% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P28.00 | PUT | 28.00 | $6.97 | $8.85 / 16 | $8.90 / 95 | 0 | 20 | 76.520369% | -1.000000 | 0.000673 | 0.000001 | 0.000000 | -0.012269 |
| SLV27May22C27.50 | CALL | 27.50 | $0.02 | | $0.01 / 5,706 | 0 | 293 | 72.932721% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P27.50 | PUT | 27.50 | | $8.35 / 16 | $8.40 / 95 | 0 | 0 | 73.253022% | -1.000000 | 0.000661 | 0.000001 | 0.000000 | -0.012050 |
| SLV27May22P27.00 | PUT | 27.00 | $5.75 | $7.85 / 16 | $7.90 / 95 | 0 | 0 | 69.917507% | -1.000000 | 0.000649 | 0.000001 | 0.000000 | -0.011831 |
| SLV27May22P26.50 | PUT | 26.50 | | $7.30 / 180 | $7.40 / 77 | 0 | 0 | 66.508271% | -1.000000 | 0.000637 | 0.000001 | 0.000000 | -0.011612 |
| SLV27May22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 2,787 | 0 | 397 | 66.535835% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C26.00 | CALL | 26.00 | $0.03 | | $0.01 / 2,774 | 0 | 642 | 63.209622% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P26.00 | PUT | 26.00 | $5.12 | $6.80 / 171 | $6.90 / 76 | 0 | 1 | 63.021641% | -1.000000 | 0.000625 | 0.000001 | 0.000000 | -0.011393 |
| SLV27May22P25.50 | PUT | 25.50 | $2.51 | $6.30 / 301 | $6.40 / 76 | 0 | 1 | 59.452182% | -1.000000 | 0.000613 | 0.000001 | 0.000000 | -0.011174 |
| SLV27May22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 2,758 | 0 | 701 | 59.792684% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 2,735 | 0 | 676 | 56.270690% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV27May22P24.50 | PUT | 24.50 | $4.09 | $5.30 / 174 | $5.40 / 44 | 0 | 4 | 52.044097% | -1.000000 | 0.000589 | 0.000002 | 0.000000 | -0.010736 |
| SLV27May22P24.00 | PUT | 24.00 | $3.73 | $4.85 / 16 | $4.90 / 197 | 0 | 142 | 48.194019% | -0.999998 | 0.000577 | 0.000012 | 0.000000 | -0.010516 |
| SLV27May22P23.50 | PUT | 23.50 | $3.35 | $4.35 / 16 | $4.40 / 181 | 0 | 196 | 44.229266% | -0.999983 | 0.000563 | 0.000078 | 0.000003 | -0.010297 |
| SLV27May22C17.50 | CALL | 17.50 | $3.19 | $1.72 / 41 | $1.76 / 11 | 0 | 2 | 41.454292% | 0.964302 | -0.002728 | 0.082933 | 0.003141 | 0.007363 |
| SLV27May22C17.00 | CALL | 17.00 | $2.95 | $2.18 / 38 | $2.23 / 16 | 0 | 6 | 45.906054% | 0.991525 | -0.001087 | 0.024351 | 0.000922 | 0.007377 |
| SLV27May22C15.00 | CALL | 15.00 | | $4.10 / 138 | $4.20 / 88 | 0 | 0 | 66.579410% | 1.000000 | -0.000361 | 0.000002 | 0.000000 | 0.006573 |