SLV Option Chain
End of day data from May 31, 2022 for SLV options expired on June 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV30Jun22C19.50 | CALL | 19.50 | $0.82 | $0.78 / 362 | $0.82 / 343 | 1,212 | 1,514 | 25.636311% | 0.619739 | -0.009276 | 0.261291 | 0.022053 | 0.009788 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.96 | $0.96 / 332 | $0.98 / 5 | 586 | 836 | 26.274940% | -0.646909 | -0.008348 | 0.254939 | 0.021517 | -0.011721 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.02 | $0.02 / 780 | $0.03 / 8,717 | 543 | 16,798 | 34.219410% | 0.005770 | -0.000389 | 0.011268 | 0.000951 | 0.000095 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.41 | $0.42 / 1,329 | $0.44 / 2,187 | 453 | 1,562 | 26.403785% | -0.380261 | -0.008729 | 0.261291 | 0.022053 | -0.006759 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.64 | $0.66 / 128 | $0.67 / 57 | 441 | 2,464 | 26.209156% | -0.516096 | -0.009065 | 0.273491 | 0.023083 | -0.009254 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.08 | $0.08 / 2,935 | $0.09 / 136 | 304 | 12,432 | 27.682565% | 0.090171 | -0.003872 | 0.111573 | 0.009417 | 0.001471 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.22 | $0.21 / 2,049 | $0.22 / 324 | 287 | 3,570 | 26.047103% | 0.240248 | -0.007441 | 0.213410 | 0.018012 | 0.003885 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.56 | $0.52 / 787 | $0.54 / 734 | 223 | 3,087 | 25.238681% | 0.483904 | -0.009626 | 0.273491 | 0.023083 | 0.007718 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.35 | $0.34 / 730 | $0.35 / 310 | 131 | 2,418 | 25.681307% | 0.353091 | -0.008923 | 0.254939 | 0.021517 | 0.005675 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.04 | $0.04 / 3,331 | $0.05 / 5,361 | 101 | 650 | 34.166816% | -0.014806 | -0.000872 | 0.025694 | 0.002169 | -0.000257 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.14 | $0.13 / 2,470 | $0.14 / 610 | 94 | 11,164 | 26.812328% | 0.152377 | -0.005621 | 0.161652 | 0.013644 | 0.002477 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.05 | $0.06 / 182 | $0.07 / 6,973 | 54 | 4,639 | 29.892865% | 0.049875 | -0.002447 | 0.070620 | 0.005960 | 0.000817 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.05 | $0.04 / 808 | $0.05 / 8,741 | 45 | 9,991 | 31.170236% | 0.025845 | -0.001427 | 0.041231 | 0.003480 | 0.000424 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.25 | $0.26 / 1,944 | $0.27 / 538 | 42 | 5,793 | 26.941344% | -0.254976 | -0.007400 | 0.220302 | 0.018594 | -0.004500 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.13 | $1.12 / 10 | $1.15 / 16 | 32 | 1,578 | 26.068697% | 0.745024 | -0.007933 | 0.220302 | 0.018594 | 0.011623 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.05 | $0.03 / 231 | $0.04 / 7,507 | 26 | 12,077 | 33.039093% | 0.012581 | -0.000772 | 0.022326 | 0.001884 | 0.000207 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.34 | $1.33 / 264 | $1.37 / 16 | 17 | 2,312 | 27.301446% | -0.759752 | -0.006851 | 0.213410 | 0.018012 | -0.013935 |
| SLV30Jun22P22.00 | PUT | 22.00 | $2.02 | $2.20 / 10 | $2.24 / 14 | 13 | 2,966 | 29.742261% | -0.909829 | -0.003254 | 0.111573 | 0.009417 | -0.017197 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.00 | $1.95 / 10 | $1.99 / 13 | 12 | 594 | 28.159024% | 0.918643 | -0.003998 | 0.103304 | 0.008719 | 0.013854 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.15 | $0.16 / 1,940 | $0.17 / 2,150 | 10 | 910 | 28.265124% | -0.153278 | -0.005472 | 0.162285 | 0.013697 | -0.002689 |
| SLV30Jun22C15.00 | CALL | 15.00 | $4.95 | $4.85 / 91 | $4.90 / 10 | 9 | 752 | 46.772743% | 0.999948 | -0.000426 | 0.000146 | 0.000012 | 0.012728 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.01 | $0.01 / 1,942 | $0.02 / 8,666 | 7 | 16,982 | 37.140807% | 0.001027 | -0.000082 | 0.002366 | 0.000200 | 0.000017 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 4,900 | 6 | 7,042 | 49.466925% | 0.000002 | 0.000000 | 0.000006 | 0.000001 | 0.000000 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 4,598 | 4 | 1,454 | 44.935798% | 0.000018 | -0.000002 | 0.000054 | 0.000005 | 0.000000 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.01 | | $0.01 / 5,004 | 3 | 1,108 | 47.230607% | 0.000006 | -0.000001 | 0.000019 | 0.000002 | 0.000000 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.62 | $2.67 / 12 | $2.72 / 12 | 3 | 1,949 | 31.930508% | -0.950125 | -0.001815 | 0.070620 | 0.005960 | -0.018276 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 4,900 | 2 | 10,998 | 57.897128% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.07 | $0.10 / 1,347 | $0.11 / 3,957 | 2 | 1,047 | 30.038480% | -0.081357 | -0.003493 | 0.103304 | 0.008719 | -0.001420 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.35 | $3.60 / 249 | $3.70 / 272 | 1 | 1,672 | 33.975542% | -0.987419 | -0.000112 | 0.022326 | 0.001884 | -0.019735 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.53 | $1.76 / 10 | $1.79 / 2 | 1 | 3,498 | 28.715294% | -0.847623 | -0.005017 | 0.161652 | 0.013644 | -0.015768 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $17.10 / 209 | $17.20 / 209 | 0 | 0 | 101.680013% | -1.000000 | 0.001038 | 0.000001 | 0.000000 | -0.031397 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 6,677 | 0 | 583 | 82.470226% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $16.10 / 209 | $16.20 / 209 | 0 | 0 | 97.789873% | -1.000000 | 0.001010 | 0.000001 | 0.000000 | -0.030549 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 6,677 | 0 | 585 | 79.335402% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 4,900 | 0 | 68 | 76.092630% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $15.10 / 209 | $15.20 / 209 | 0 | 0 | 93.774980% | -1.000000 | 0.000982 | 0.000001 | 0.000000 | -0.029700 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.01 | | $0.01 / 5,450 | 0 | 101 | 72.729162% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $14.10 / 209 | $14.20 / 209 | 0 | 0 | 89.627518% | -1.000000 | 0.000954 | 0.000001 | 0.000000 | -0.028852 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $13.10 / 209 | $13.20 / 209 | 0 | 0 | 85.336651% | -1.000000 | 0.000926 | 0.000001 | 0.000000 | -0.028003 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 4,900 | 0 | 1,459 | 69.240037% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 4,900 | 0 | 134 | 65.611165% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $12.10 / 209 | $12.20 / 209 | 0 | 0 | 80.890476% | -1.000000 | 0.000898 | 0.000001 | 0.000000 | -0.027154 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 4,900 | 0 | 335 | 61.835744% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $11.10 / 209 | $11.20 / 209 | 0 | 0 | 76.275106% | -1.000000 | 0.000870 | 0.000001 | 0.000000 | -0.026306 |
| SLV30Jun22P30.00 | PUT | 30.00 | $10.00 | $10.10 / 209 | $10.20 / 209 | 0 | 74 | 71.474445% | -1.000000 | 0.000842 | 0.000001 | 0.000000 | -0.025457 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 4,900 | 0 | 574 | 53.778294% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $9.10 / 209 | $9.20 / 209 | 0 | 11 | 66.469801% | -1.000000 | 0.000814 | 0.000001 | 0.000000 | -0.024609 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.01 | | $0.01 / 4,900 | 0 | 5,888 | 51.648904% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.60 / 209 | $8.70 / 209 | 0 | 3 | 63.884427% | -0.999999 | 0.000800 | 0.000002 | 0.000000 | -0.024184 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $8.10 / 673 | $8.20 / 662 | 0 | 77 | 61.239353% | -0.999998 | 0.000785 | 0.000006 | 0.000001 | -0.023760 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.30 | $7.60 / 209 | $7.70 / 209 | 0 | 62 | 58.531631% | -0.999994 | 0.000771 | 0.000019 | 0.000002 | -0.023336 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.95 | $7.10 / 209 | $7.20 / 209 | 0 | 209 | 55.755746% | -0.999982 | 0.000756 | 0.000054 | 0.000005 | -0.022911 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.03 | | $0.01 / 4,275 | 0 | 1,087 | 42.575608% | 0.000053 | -0.000005 | 0.000149 | 0.000013 | 0.000001 |
| SLV30Jun22P26.50 | PUT | 26.50 | $7.17 | $6.60 / 209 | $6.70 / 209 | 0 | 733 | 52.906862% | -0.999947 | 0.000738 | 0.000149 | 0.000013 | -0.022486 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.61 | $6.10 / 209 | $6.20 / 209 | 0 | 487 | 49.985573% | -0.999851 | 0.000716 | 0.000395 | 0.000033 | -0.022061 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.03 | | $0.01 / 3,645 | 0 | 2,277 | 40.153754% | 0.000149 | -0.000014 | 0.000395 | 0.000033 | 0.000002 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.03 | $0.01 / 314 | $0.02 / 7,801 | 0 | 3,244 | 39.820156% | 0.000401 | -0.000034 | 0.000993 | 0.000084 | 0.000007 |
| SLV30Jun22P25.50 | PUT | 25.50 | $5.14 | $5.60 / 209 | $5.70 / 209 | 0 | 464 | 46.979850% | -0.999599 | 0.000681 | 0.000993 | 0.000084 | -0.021632 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.68 | $5.10 / 219 | $5.20 / 209 | 0 | 533 | 43.883694% | -0.998973 | 0.000620 | 0.002366 | 0.000200 | -0.021197 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.04 | $0.01 / 5,437 | $0.02 / 8,491 | 0 | 6,234 | 34.375711% | 0.002500 | -0.000184 | 0.005325 | 0.000449 | 0.000041 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.22 | $4.60 / 225 | $4.70 / 336 | 0 | 3,275 | 40.691471% | -0.997500 | 0.000504 | 0.005325 | 0.000449 | -0.020749 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.67 | $4.10 / 252 | $4.20 / 319 | 0 | 10,701 | 37.392453% | -0.994230 | 0.000284 | 0.011268 | 0.000951 | -0.020271 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.74 | $3.15 / 16 | $3.20 / 16 | 0 | 1,314 | 33.795810% | -0.974155 | -0.000781 | 0.041231 | 0.003480 | -0.019093 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.00 | $1.52 / 10 | $1.55 / 16 | 0 | 1,254 | 27.185257% | 0.846722 | -0.005991 | 0.162285 | 0.013697 | 0.013010 |
| SLV30Jun22C17.00 | CALL | 17.00 | $3.35 | $2.88 / 91 | $2.93 / 10 | 0 | 665 | 29.257453% | 0.985194 | -0.001349 | 0.025694 | 0.002169 | 0.014169 |
| SLV30Jun22C16.00 | CALL | 16.00 | | $3.85 / 209 | $3.95 / 209 | 0 | 0 | 37.185176% | 0.998658 | -0.000552 | 0.003025 | 0.000255 | 0.013554 |
| SLV30Jun22P16.00 | PUT | 16.00 | $0.02 | $0.01 / 8,504 | $0.02 / 706 | 0 | 0 | 36.788559% | -0.001342 | -0.000103 | 0.003025 | 0.000255 | -0.000023 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 1,998 | 0 | 1,632 | 43.531658% | -0.000052 | -0.000005 | 0.000146 | 0.000012 | -0.000001 |