SLV Option Chain
End of day data from January 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 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.69 | $0.68 / 2,252 | $0.70 / 1,747 | 694 | 6,649 | 30.215570% | 0.198722 | -0.002584 | 0.100372 | 0.037283 | 0.015891 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.12 | $0.11 / 5,556 | $0.12 / 2,013 | 149 | 242 | 34.067126% | -0.005998 | -0.000156 | 0.006118 | 0.002273 | -0.000539 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.23 | $0.23 / 1,437 | $0.24 / 2,849 | 129 | 427 | 37.841373% | 0.007774 | -0.000197 | 0.007693 | 0.002858 | 0.000640 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.20 | $0.20 / 1,650 | $0.21 / 3,930 | 83 | 4,007 | 39.238446% | 0.003759 | -0.000103 | 0.004033 | 0.001498 | 0.000310 |
| SLV30Jun22C20.00 | CALL | 20.00 | $1.88 | $1.90 / 87 | $1.92 / 305 | 77 | 1,711 | 28.258668% | 0.640648 | -0.003496 | 0.134563 | 0.049984 | 0.048748 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.77 | $0.78 / 1,553 | $0.80 / 1,026 | 76 | 6,850 | 29.688167% | 0.246572 | -0.002925 | 0.113531 | 0.042171 | 0.019625 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.48 | $0.47 / 2,354 | $0.49 / 2,449 | 57 | 9,202 | 32.127608% | 0.095256 | -0.001567 | 0.060952 | 0.022641 | 0.007704 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.58 | $0.60 / 2,157 | $0.62 / 866 | 44 | 8,185 | 30.876250% | 0.157764 | -0.002233 | 0.086765 | 0.032229 | 0.012669 |
| SLV30Jun22C22.00 | CALL | 22.00 | $1.04 | $1.05 / 55 | $1.06 / 86 | 40 | 3,960 | 28.895317% | 0.362124 | -0.003482 | 0.134919 | 0.050116 | 0.028496 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.63 | $1.59 / 1,295 | $1.61 / 1,067 | 38 | 698 | 27.989036% | -0.501911 | -0.003615 | 0.143580 | 0.053333 | -0.048188 |
| SLV30Jun22C20.50 | CALL | 20.50 | $1.65 | $1.64 / 143 | $1.66 / 419 | 35 | 907 | 28.281557% | 0.569647 | -0.003664 | 0.141388 | 0.052519 | 0.043787 |
| SLV30Jun22C21.00 | CALL | 21.00 | $1.39 | $1.41 / 107 | $1.43 / 501 | 25 | 1,795 | 28.363915% | 0.498089 | -0.003715 | 0.143580 | 0.053333 | 0.038627 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.31 | $0.32 / 165 | $0.33 / 2,391 | 21 | 768 | 35.038385% | 0.029730 | -0.000624 | 0.024306 | 0.009028 | 0.002430 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.70 | $4.65 / 28 | $4.70 / 906 | 16 | 331 | 32.073549% | -0.904744 | -0.001449 | 0.060952 | 0.022641 | -0.095646 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.24 | $0.25 / 172 | $0.26 / 3,105 | 13 | 490 | 37.211631% | 0.011033 | -0.000268 | 0.010450 | 0.003882 | 0.000907 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.27 | $0.27 / 167 | $0.28 / 3,267 | 11 | 750 | 36.478997% | 0.015509 | -0.000360 | 0.014026 | 0.005210 | 0.001273 |
| SLV30Jun22C21.50 | CALL | 21.50 | $1.22 | $1.21 / 877 | $1.23 / 423 | 11 | 4,854 | 28.525311% | 0.428257 | -0.003649 | 0.141254 | 0.052469 | 0.033471 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.85 | $3.75 / 1,106 | $3.80 / 564 | 10 | 10,489 | 30.124916% | -0.842236 | -0.002119 | 0.086765 | 0.032229 | -0.086547 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.92 | $1.89 / 1,071 | $1.91 / 555 | 10 | 606 | 28.155884% | -0.571743 | -0.003547 | 0.141254 | 0.052469 | -0.055411 |
| SLV30Jun22P30.00 | PUT | 30.00 | $9.40 | $9.35 / 194 | $9.40 / 331 | 8 | 30 | 38.142370% | -0.996241 | 0.000039 | 0.004033 | 0.001498 | -0.123710 |
| SLV30Jun22P26.50 | PUT | 26.50 | $6.10 | $6.00 / 829 | $6.05 / 595 | 7 | 822 | 33.484352% | -0.959503 | -0.000679 | 0.031327 | 0.011636 | -0.106249 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.43 | $0.42 / 2,428 | $0.44 / 2,481 | 6 | 1,201 | 32.797257% | 0.072531 | -0.001276 | 0.049659 | 0.018446 | 0.005884 |
| SLV30Jun22P25.50 | PUT | 25.50 | $5.15 | $5.10 / 28 | $5.15 / 895 | 6 | 376 | 32.750052% | -0.927469 | -0.001155 | 0.049659 | 0.018446 | -0.099533 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.39 | $0.38 / 2,438 | $0.40 / 2,589 | 5 | 1,822 | 33.550596% | 0.054527 | -0.001022 | 0.039764 | 0.014770 | 0.004436 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.55 | $5.55 / 204 | $5.60 / 849 | 5 | 165 | 33.222653% | -0.945473 | -0.000898 | 0.039764 | 0.014770 | -0.103049 |
| SLV30Jun22P28.00 | PUT | 28.00 | $7.45 | $7.40 / 637 | $7.50 / 795 | 4 | 145 | 35.743565% | -0.984491 | -0.000227 | 0.014026 | 0.005210 | -0.114480 |
| SLV30Jun22P28.50 | PUT | 28.50 | $7.95 | $7.90 / 307 | $7.95 / 411 | 2 | 43 | 36.246274% | -0.988967 | -0.000133 | 0.010450 | 0.003882 | -0.116913 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.87 | $0.90 / 1,120 | $0.92 / 487 | 2 | 654 | 29.234335% | 0.301218 | -0.003232 | 0.125366 | 0.046567 | 0.023846 |
| SLV30Jun22P20.00 | PUT | 20.00 | $1.12 | $1.09 / 62 | $1.10 / 1,343 | 2 | 1,689 | 27.949754% | -0.359352 | -0.003401 | 0.134563 | 0.049984 | -0.033932 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.88 | $2.87 / 89 | $2.89 / 57 | 2 | 706 | 28.859711% | 0.827260 | -0.002421 | 0.092011 | 0.034178 | 0.060491 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.50 | $6.45 / 919 | $6.55 / 924 | 1 | 165 | 34.360336% | -0.970270 | -0.000496 | 0.024306 | 0.009028 | -0.109189 |
| SLV30Jun22C19.00 | CALL | 19.00 | $2.44 | $2.52 / 93 | $2.54 / 329 | 1 | 1,159 | 28.624893% | 0.771531 | -0.002849 | 0.108876 | 0.040442 | 0.057272 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.46 | $0.45 / 1,657 | $0.46 / 2,579 | 1 | 812 | 29.088895% | -0.125411 | -0.001885 | 0.074258 | 0.027583 | -0.011544 |
| SLV30Jun22P29.00 | PUT | 29.00 | $6.65 | $8.35 / 741 | $8.45 / 687 | 0 | 20 | 36.615306% | -0.992226 | -0.000060 | 0.007693 | 0.002858 | -0.119247 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.29 | $0.29 / 1,835 | $0.30 / 2,114 | 0 | 269 | 35.647301% | 0.021586 | -0.000477 | 0.018589 | 0.006905 | 0.001768 |
| SLV30Jun22P27.50 | PUT | 27.50 | $5.30 | $6.95 / 178 | $7.00 / 420 | 0 | 18 | 35.113286% | -0.978414 | -0.000347 | 0.018589 | 0.006905 | -0.111918 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.34 | $0.35 / 1,430 | $0.36 / 2,163 | 0 | 370 | 34.290448% | 0.040497 | -0.000805 | 0.031327 | 0.011636 | 0.003303 |
| SLV30Jun22P24.50 | PUT | 24.50 | $3.30 | $4.20 / 641 | $4.25 / 1,459 | 0 | 2,734 | 31.201145% | -0.876555 | -0.001773 | 0.073442 | 0.027280 | -0.091333 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.53 | $0.53 / 2,358 | $0.55 / 1,200 | 0 | 954 | 31.502723% | 0.123445 | -0.001889 | 0.073442 | 0.027280 | 0.009951 |
| SLV30Jun22P23.50 | PUT | 23.50 | $2.51 | $3.35 / 976 | $3.40 / 1,597 | 0 | 1,137 | 29.930378% | -0.801278 | -0.002473 | 0.100372 | 0.037283 | -0.081258 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.99 | $2.96 / 115 | $2.98 / 367 | 0 | 666 | 29.305809% | -0.753428 | -0.002816 | 0.113531 | 0.042171 | -0.075458 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.73 | $2.58 / 375 | $2.60 / 481 | 0 | 1,846 | 28.860433% | -0.698782 | -0.003126 | 0.125366 | 0.046567 | -0.069169 |
| SLV30Jun22P22.00 | PUT | 22.00 | $2.25 | $2.23 / 28 | $2.24 / 428 | 0 | 1,935 | 28.525985% | -0.637876 | -0.003377 | 0.134919 | 0.050116 | -0.062453 |
| SLV30Jun22P20.50 | PUT | 20.50 | $1.45 | $1.32 / 1,307 | $1.34 / 1,117 | 0 | 334 | 27.894662% | -0.430353 | -0.003567 | 0.141388 | 0.052519 | -0.040961 |
| SLV30Jun22C19.50 | CALL | 19.50 | $2.15 | $2.19 / 164 | $2.21 / 334 | 0 | 814 | 28.295230% | 0.708698 | -0.003217 | 0.123456 | 0.045858 | 0.053307 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.98 | $0.88 / 680 | $0.90 / 2,171 | 0 | 668 | 28.066190% | -0.291302 | -0.003125 | 0.123456 | 0.045858 | -0.027307 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.80 | $0.71 / 1,228 | $0.72 / 1,648 | 0 | 247 | 28.259565% | -0.228469 | -0.002759 | 0.108876 | 0.040442 | -0.021275 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.64 | $0.56 / 2,211 | $0.58 / 2,387 | 0 | 441 | 28.572452% | -0.172740 | -0.002334 | 0.092011 | 0.034178 | -0.015988 |
| SLV30Jun22C18.00 | CALL | 18.00 | $3.05 | $3.25 / 175 | $3.30 / 887 | 0 | 570 | 29.688942% | 0.874589 | -0.001970 | 0.074258 | 0.027583 | 0.062869 |
| SLV30Jun22C17.00 | CALL | 17.00 | $4.25 | $4.05 / 871 | $4.15 / 602 | 0 | 331 | 30.949953% | 0.942480 | -0.001135 | 0.041476 | 0.015406 | 0.065035 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.30 | $0.28 / 3,894 | $0.29 / 4,200 | 0 | 638 | 30.324116% | -0.057520 | -0.001054 | 0.041476 | 0.015406 | -0.005244 |
| SLV30Jun22C15.00 | CALL | 15.00 | $5.95 | $5.90 / 165 | $5.95 / 247 | 0 | 330 | 35.004732% | 0.994002 | -0.000227 | 0.006118 | 0.002273 | 0.061472 |