SLV Option Chain
End of day data from May 26, 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 |
SLV27May22P35.00 | PUT | 35.00 | $14.66 | $14.65 / 228 | $14.70 / 16 | 1 | 10 | 246.495898% | -1.000000 | 0.001000 | 0.000001 | 0.000000 | -0.001918 |
SLV27May22P33.00 | PUT | 33.00 | $9.60 | $12.65 / 230 | $12.70 / 16 | 0 | 30 | 221.443496% | -1.000000 | 0.000943 | 0.000001 | 0.000000 | -0.001808 |
SLV27May22P32.00 | PUT | 32.00 | | $11.65 / 230 | $11.70 / 16 | 0 | 0 | 208.302671% | -1.000000 | 0.000914 | 0.000001 | 0.000000 | -0.001753 |
SLV27May22P31.00 | PUT | 31.00 | | $10.65 / 231 | $10.70 / 16 | 0 | 0 | 194.704869% | -1.000000 | 0.000886 | 0.000001 | 0.000000 | -0.001699 |
SLV27May22P30.00 | PUT | 30.00 | | $9.65 / 232 | $9.70 / 16 | 0 | 0 | 180.616815% | -1.000000 | 0.000857 | 0.000001 | 0.000000 | -0.001644 |
SLV27May22P29.00 | PUT | 29.00 | | $8.65 / 233 | $8.70 / 16 | 0 | 0 | 166.000202% | -1.000000 | 0.000829 | 0.000001 | 0.000000 | -0.001589 |
SLV27May22P28.50 | PUT | 28.50 | | $8.15 / 233 | $8.20 / 16 | 0 | 0 | 158.475630% | -1.000000 | 0.000814 | 0.000001 | 0.000000 | -0.001562 |
SLV27May22P28.00 | PUT | 28.00 | $6.97 | $7.65 / 233 | $7.70 / 16 | 0 | 20 | 150.798809% | -1.000000 | 0.000800 | 0.000001 | 0.000000 | -0.001534 |
SLV27May22P27.50 | PUT | 27.50 | | $7.15 / 234 | $7.20 / 16 | 0 | 0 | 142.963436% | -1.000000 | 0.000786 | 0.000001 | 0.000000 | -0.001507 |
SLV27May22P27.00 | PUT | 27.00 | $5.75 | $6.65 / 234 | $6.70 / 16 | 0 | 0 | 134.954016% | -1.000000 | 0.000771 | 0.000001 | 0.000000 | -0.001479 |
SLV27May22P26.50 | PUT | 26.50 | | $6.15 / 234 | $6.20 / 16 | 0 | 0 | 126.769519% | -1.000000 | 0.000757 | 0.000001 | 0.000000 | -0.001452 |
SLV27May22P26.00 | PUT | 26.00 | $5.12 | $5.65 / 235 | $5.70 / 16 | 0 | 0 | 118.394121% | -1.000000 | 0.000743 | 0.000001 | 0.000000 | -0.001425 |
SLV27May22P25.50 | PUT | 25.50 | $5.28 | $5.15 / 235 | $5.20 / 16 | 0 | 10 | 109.815705% | -1.000000 | 0.000729 | 0.000001 | 0.000000 | -0.001397 |
SLV27May22P25.00 | PUT | 25.00 | $4.87 | $4.65 / 236 | $4.70 / 16 | 0 | 0 | 101.024282% | -1.000000 | 0.000714 | 0.000001 | 0.000000 | -0.001370 |
SLV27May22P24.50 | PUT | 24.50 | $4.19 | $4.15 / 236 | $4.20 / 16 | 1 | 1 | 91.997167% | -1.000000 | 0.000700 | 0.000001 | 0.000000 | -0.001342 |
SLV27May22P24.00 | PUT | 24.00 | $3.80 | $3.65 / 236 | $3.70 / 16 | 0 | 10 | 82.720139% | -1.000000 | 0.000686 | 0.000001 | 0.000000 | -0.001315 |
SLV27May22P23.50 | PUT | 23.50 | $3.27 | $3.15 / 248 | $3.20 / 16 | 5 | 151 | 73.163149% | -1.000000 | 0.000671 | 0.000001 | 0.000000 | -0.001288 |
SLV27May22P23.00 | PUT | 23.00 | $2.85 | $2.67 / 16 | $2.70 / 16 | 0 | 215 | 63.525079% | -1.000000 | 0.000657 | 0.000001 | 0.000000 | -0.001260 |
SLV27May22P22.50 | PUT | 22.50 | $2.27 | $2.16 / 54 | $2.20 / 16 | 42 | 447 | 53.310456% | -1.000000 | 0.000643 | 0.000001 | 0.000000 | -0.001233 |
SLV27May22P22.00 | PUT | 22.00 | $1.69 | $1.67 / 43 | $1.70 / 16 | 5 | 232 | 42.683201% | -0.999989 | 0.000624 | 0.000132 | 0.000001 | -0.001205 |
SLV27May22P21.50 | PUT | 21.50 | $1.20 | $1.17 / 41 | $1.20 / 16 | 66 | 472 | 31.542339% | -0.998698 | 0.000205 | 0.011257 | 0.000064 | -0.001177 |
SLV27May22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 5,847 | 0 | 29 | 289.118408% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 7,422 | 0 | 706 | 262.042583% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 7,422 | 0 | 782 | 247.702750% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 7,422 | 0 | 573 | 232.769645% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 7,422 | 0 | 334 | 217.187416% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 7,422 | 0 | 2,357 | 200.888958% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C28.50 | CALL | 28.50 | $0.16 | | $0.01 / 7,100 | 0 | 1 | 192.449039% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 7,422 | 0 | 185 | 183.803482% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C27.50 | CALL | 27.50 | $0.02 | | $0.01 / 7,422 | 0 | 293 | 174.935797% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 7,422 | 0 | 598 | 165.835310% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 7,422 | 0 | 397 | 156.483137% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 6,193 | 0 | 649 | 146.866791% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 7,422 | 0 | 846 | 136.961374% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 7,422 | 0 | 620 | 126.747754% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C24.50 | CALL | 24.50 | $0.01 | | $0.01 / 7,422 | 0 | 773 | 116.197196% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C24.00 | CALL | 24.00 | $0.01 | | $0.01 / 7,421 | 3 | 5,140 | 105.274601% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C23.50 | CALL | 23.50 | $0.01 | | $0.01 / 7,422 | 0 | 876 | 93.943213% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C23.00 | CALL | 23.00 | $0.01 | | $0.01 / 7,421 | 1 | 1,958 | 82.144237% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22C22.50 | CALL | 22.50 | $0.01 | | $0.01 / 7,405 | 6 | 1,874 | 69.804655% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 5,595 | 2 | 661 | 65.977444% | -0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
SLV27May22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 5,596 | 60 | 7,203 | 81.991874% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 5,596 | 0 | 273 | 98.071884% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 5,596 | 0 | 561 | 114.317425% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P16.50 | PUT | 16.50 | | | $0.01 / 5,945 | 0 | 0 | 130.800689% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 5,596 | 0 | 537 | 147.584846% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 5,945 | 0 | 30 | 164.724452% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 3,600 | 0 | 56 | 182.271349% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P14.00 | PUT | 14.00 | | | $0.01 / 3,466 | 0 | 0 | 218.791361% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P13.00 | PUT | 13.00 | | | $0.01 / 3,466 | 0 | 0 | 257.580534% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P12.00 | PUT | 12.00 | | | $0.01 / 1,376 | 0 | 0 | 299.120700% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P11.00 | PUT | 11.00 | | | $0.01 / 1,360 | 0 | 0 | 344.001572% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV27May22P10.00 | PUT | 10.00 | | | $0.01 / 1,360 | 0 | 0 | 392.959767% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
SLV27May22C22.00 | CALL | 22.00 | $0.01 | | $0.01 / 7,040 | 2 | 4,207 | 56.816442% | 0.000011 | -0.000005 | 0.000132 | 0.000001 | 0.000000 |
SLV27May22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 6,472 | 4 | 2,325 | 49.885269% | -0.000171 | -0.000062 | 0.001718 | 0.000010 | 0.000000 |
SLV27May22C10.00 | CALL | 10.00 | $10.20 | $10.30 / 16 | $10.35 / 256 | 0 | 1 | 390.230405% | 1.000000 | -0.000286 | 0.000000 | 0.000000 | 0.000548 |
SLV27May22C11.00 | CALL | 11.00 | | $9.30 / 16 | $9.35 / 255 | 0 | 0 | 341.326086% | 1.000000 | -0.000314 | 0.000001 | 0.000000 | 0.000603 |
SLV27May22C12.00 | CALL | 12.00 | | $8.30 / 16 | $8.35 / 242 | 0 | 0 | 296.529119% | 1.000000 | -0.000343 | 0.000001 | 0.000000 | 0.000657 |
SLV27May22C13.00 | CALL | 13.00 | | $7.30 / 16 | $7.35 / 253 | 0 | 0 | 255.103199% | 1.000000 | -0.000371 | 0.000001 | 0.000000 | 0.000712 |
SLV27May22C14.00 | CALL | 14.00 | | $6.30 / 16 | $6.35 / 240 | 0 | 0 | 216.462727% | 1.000000 | -0.000400 | 0.000001 | 0.000000 | 0.000767 |
SLV27May22C21.50 | CALL | 21.50 | $0.01 | | $0.01 / 5,388 | 5 | 10,816 | 42.999620% | 0.001302 | -0.000409 | 0.011257 | 0.000064 | 0.000001 |
SLV27May22C15.00 | CALL | 15.00 | $5.25 | $5.30 / 16 | $5.35 / 251 | 0 | 1 | 180.120272% | 1.000000 | -0.000429 | 0.000001 | 0.000000 | 0.000822 |
SLV27May22C15.50 | CALL | 15.50 | $4.75 | $4.80 / 16 | $4.85 / 250 | 0 | 5 | 162.675247% | 1.000000 | -0.000443 | 0.000001 | 0.000000 | 0.000849 |
SLV27May22C16.00 | CALL | 16.00 | $4.25 | $4.30 / 16 | $4.35 / 238 | 0 | 13 | 145.646918% | 1.000000 | -0.000457 | 0.000001 | 0.000000 | 0.000877 |
SLV27May22C16.50 | CALL | 16.50 | $2.83 | $3.80 / 16 | $3.85 / 139 | 0 | 20 | 128.988354% | 1.000000 | -0.000471 | 0.000001 | 0.000000 | 0.000904 |
SLV27May22C17.00 | CALL | 17.00 | $3.30 | $3.30 / 16 | $3.35 / 238 | 0 | 37 | 112.634808% | 1.000000 | -0.000486 | 0.000001 | 0.000000 | 0.000931 |
SLV27May22C17.50 | CALL | 17.50 | $2.66 | $2.80 / 10 | $2.84 / 87 | 0 | 23 | 86.388843% | 1.000000 | -0.000500 | 0.000001 | 0.000000 | 0.000959 |
SLV27May22C18.00 | CALL | 18.00 | $2.32 | $2.30 / 40 | $2.33 / 16 | 39 | 256 | 72.046873% | 1.000000 | -0.000514 | 0.000001 | 0.000000 | 0.000986 |
SLV27May22C18.50 | CALL | 18.50 | $1.83 | $1.80 / 44 | $1.84 / 110 | 43 | 149 | 57.328420% | 1.000000 | -0.000529 | 0.000004 | 0.000000 | 0.001014 |
SLV27May22C19.00 | CALL | 19.00 | $1.30 | $1.30 / 41 | $1.34 / 16 | 74 | 1,303 | 42.867838% | 0.999829 | -0.000605 | 0.001718 | 0.000010 | 0.001041 |
SLV27May22P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 5,107 | 87 | 3,224 | 33.431076% | -0.014047 | -0.003400 | 0.093952 | 0.000538 | -0.000016 |
SLV27May22C19.50 | CALL | 19.50 | $0.82 | $0.80 / 20 | $0.84 / 10 | 201 | 2,276 | 28.207828% | 0.985953 | -0.003957 | 0.093952 | 0.000538 | 0.001053 |
SLV27May22P21.00 | PUT | 21.00 | $0.67 | $0.67 / 26 | $0.70 / 11 | 280 | 1,106 | 19.694427% | -0.960465 | -0.007552 | 0.224072 | 0.001284 | -0.001107 |
SLV27May22C21.00 | CALL | 21.00 | $0.01 | | $0.01 / 5,530 | 1,842 | 12,043 | 27.991531% | 0.039535 | -0.008152 | 0.224072 | 0.001284 | 0.000044 |
SLV27May22P20.00 | PUT | 20.00 | $0.03 | $0.02 / 1,798 | $0.03 / 665 | 1,497 | 6,869 | 20.814281% | -0.198831 | -0.026452 | 0.732336 | 0.004195 | -0.000224 |
SLV27May22C20.00 | CALL | 20.00 | $0.35 | $0.32 / 128 | $0.36 / 17 | 1,218 | 5,465 | 20.489231% | 0.801169 | -0.027023 | 0.732336 | 0.004195 | 0.000872 |
SLV27May22P20.50 | PUT | 20.50 | $0.23 | $0.21 / 374 | $0.23 / 37 | 684 | 2,651 | 17.097584% | -0.681187 | -0.033601 | 0.937299 | 0.005369 | -0.000773 |
SLV27May22C20.50 | CALL | 20.50 | $0.04 | $0.04 / 1,077 | $0.05 / 580 | 4,240 | 9,068 | 18.938213% | 0.318813 | -0.034187 | 0.937299 | 0.005369 | 0.000351 |