SLV Option Chain
End of day data from March 31, 2022 for SLV options expiring on June 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV30Jun22C23.00 | CALL | 23.00 | $1.33 | $1.30 / 455 | $1.33 / 174 | 246 | 7,113 | 29.387208% | 0.512705 | -0.005875 | 0.151269 | 0.045843 | 0.027025 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.95 | $0.95 / 773 | $0.97 / 742 | 165 | 16,306 | 30.511817% | 0.367725 | -0.005517 | 0.142948 | 0.043321 | 0.019650 |
| SLV30Jun22C21.00 | CALL | 21.00 | $2.62 | $2.44 / 163 | $2.47 / 10 | 146 | 1,987 | 28.784968% | 0.794510 | -0.004319 | 0.107941 | 0.032712 | 0.040184 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.65 | $0.62 / 47 | $0.63 / 209 | 102 | 4,658 | 32.868863% | 0.193640 | -0.003996 | 0.104150 | 0.031563 | 0.010502 |
| SLV30Jun22P22.00 | PUT | 22.00 | $0.87 | $0.89 / 22 | $0.90 / 942 | 67 | 2,146 | 29.139785% | -0.337963 | -0.005110 | 0.138683 | 0.042029 | -0.021096 |
| SLV30Jun22P25.50 | PUT | 25.50 | $3.10 | $3.15 / 724 | $3.25 / 756 | 61 | 428 | 33.139979% | -0.806360 | -0.003609 | 0.104150 | 0.031563 | -0.053682 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.15 | $0.14 / 2,826 | $0.16 / 3,562 | 45 | 178 | 45.667587% | 0.000953 | -0.000046 | 0.001222 | 0.000370 | 0.000053 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.31 | $0.28 / 39 | $0.29 / 2,869 | 41 | 517 | 39.097372% | 0.023744 | -0.000810 | 0.021233 | 0.006435 | 0.001314 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.75 | $0.71 / 127 | $0.72 / 196 | 40 | 12,515 | 31.995101% | 0.244303 | -0.004576 | 0.119077 | 0.036087 | 0.013192 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.25 | $0.23 / 1,485 | $0.24 / 1,828 | 37 | 5,976 | 40.688365% | 0.011410 | -0.000432 | 0.011341 | 0.003437 | 0.000633 |
| SLV30Jun22C23.50 | CALL | 23.50 | $1.26 | $1.11 / 751 | $1.13 / 218 | 35 | 10,618 | 29.858316% | 0.438417 | -0.005787 | 0.149539 | 0.045319 | 0.023278 |
| SLV30Jun22P23.50 | PUT | 23.50 | $1.67 | $1.69 / 153 | $1.72 / 418 | 28 | 1,361 | 30.249135% | -0.561583 | -0.005431 | 0.149539 | 0.045319 | -0.035872 |
| SLV30Jun22C20.50 | CALL | 20.50 | $3.00 | $2.81 / 139 | $2.85 / 11 | 23 | 1,015 | 29.080159% | 0.848851 | -0.003613 | 0.088903 | 0.026943 | 0.042325 |
| SLV30Jun22C22.00 | CALL | 22.00 | $1.83 | $1.79 / 498 | $1.82 / 176 | 20 | 9,147 | 28.657217% | 0.662037 | -0.005444 | 0.138683 | 0.042029 | 0.034278 |
| SLV30Jun22P23.00 | PUT | 23.00 | $1.32 | $1.39 / 175 | $1.41 / 714 | 18 | 757 | 29.761726% | -0.487295 | -0.005526 | 0.151269 | 0.045843 | -0.030866 |
| SLV30Jun22P21.00 | PUT | 21.00 | $0.53 | $0.53 / 1,528 | $0.54 / 2 | 12 | 1,415 | 29.041323% | -0.205490 | -0.004000 | 0.107941 | 0.032712 | -0.012673 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.21 | $0.19 / 2,964 | $0.21 / 2,905 | 10 | 145 | 42.413031% | 0.005214 | -0.000217 | 0.005694 | 0.001726 | 0.000290 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.44 | $0.38 / 246 | $0.39 / 1,926 | 10 | 897 | 36.394143% | 0.064188 | -0.001820 | 0.047634 | 0.014436 | 0.003527 |
| SLV30Jun22P24.00 | PUT | 24.00 | $2.01 | $2.03 / 149 | $2.06 / 436 | 5 | 10,903 | 30.926024% | -0.632275 | -0.005152 | 0.142948 | 0.043321 | -0.040759 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.11 | $0.09 / 2,890 | $0.10 / 161 | 3 | 316 | 51.603342% | 0.000021 | -0.000001 | 0.000034 | 0.000010 | 0.000001 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.88 | $0.82 / 105 | $0.83 / 187 | 3 | 5,187 | 31.197742% | 0.302573 | -0.005098 | 0.132412 | 0.040128 | 0.016259 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.45 | $0.42 / 1,486 | $0.44 / 2,082 | 1 | 1,543 | 35.479699% | 0.086737 | -0.002292 | 0.059933 | 0.018163 | 0.004753 |
| SLV30Jun22P21.50 | PUT | 21.50 | $0.67 | $0.69 / 1,440 | $0.71 / 1,394 | 1 | 724 | 29.089699% | -0.268370 | -0.004622 | 0.125056 | 0.037899 | -0.016647 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.18 | $0.18 / 2,108 | $0.19 / 179 | 1 | 435 | 31.322092% | -0.045357 | -0.001350 | 0.036188 | 0.010967 | -0.002747 |
| SLV30Jun22P37.00 | PUT | 37.00 | $13.70 | $14.15 / 10 | $14.20 / 10 | 0 | 2 | 54.371509% | -0.999979 | 0.000561 | 0.000034 | 0.000010 | -0.093129 |
| SLV30Jun22P36.00 | PUT | 36.00 | | $13.15 / 184 | $13.25 / 261 | 0 | 0 | 53.715055% | -0.999943 | 0.000543 | 0.000088 | 0.000027 | -0.090610 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.13 | $0.10 / 2,870 | $0.11 / 155 | 0 | 35 | 50.166899% | 0.000057 | -0.000003 | 0.000088 | 0.000027 | 0.000003 |
| SLV30Jun22P35.00 | PUT | 35.00 | | $12.15 / 237 | $12.25 / 94 | 0 | 0 | 51.057265% | -0.999850 | 0.000523 | 0.000219 | 0.000066 | -0.088087 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.16 | $0.11 / 2,800 | $0.13 / 3,578 | 0 | 56 | 48.931726% | 0.000150 | -0.000008 | 0.000219 | 0.000066 | 0.000008 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $11.20 / 2 | $11.25 / 31 | 0 | 0 | 49.908898% | -0.999616 | 0.000496 | 0.000528 | 0.000160 | -0.085557 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | $0.13 / 280 | $0.14 / 2,400 | 0 | 3 | 47.425529% | 0.000384 | -0.000020 | 0.000528 | 0.000160 | 0.000022 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $10.20 / 16 | $10.25 / 10 | 0 | 0 | 46.981784% | -0.999047 | 0.000455 | 0.001222 | 0.000370 | -0.083008 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.18 | $0.17 / 209 | $0.18 / 1,714 | 0 | 61 | 44.228775% | 0.002276 | -0.000103 | 0.002705 | 0.000820 | 0.000127 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $9.20 / 300 | $9.30 / 60 | 0 | 24 | 45.326171% | -0.997724 | 0.000383 | 0.002705 | 0.000820 | -0.080418 |
| SLV30Jun22P31.00 | PUT | 31.00 | $8.20 | $8.25 / 10 | $8.30 / 10 | 0 | 28 | 43.336023% | -0.994786 | 0.000254 | 0.005694 | 0.001726 | -0.077737 |
| SLV30Jun22P30.00 | PUT | 30.00 | $7.55 | $7.30 / 21 | $7.35 / 28 | 0 | 147 | 42.100880% | -0.988590 | 0.000023 | 0.011341 | 0.003437 | -0.074877 |
| SLV30Jun22P29.00 | PUT | 29.00 | $6.45 | $6.35 / 14 | $6.40 / 133 | 0 | 52 | 40.288216% | -0.976256 | -0.000369 | 0.021233 | 0.006435 | -0.071680 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.39 | $0.30 / 1,990 | $0.32 / 1,982 | 0 | 5,597 | 38.072324% | 0.033562 | -0.001081 | 0.028320 | 0.008583 | 0.001853 |
| SLV30Jun22P28.50 | PUT | 28.50 | $5.35 | $5.85 / 163 | $5.95 / 225 | 0 | 119 | 39.170071% | -0.966438 | -0.000648 | 0.028320 | 0.008583 | -0.069882 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.05 | $5.35 / 229 | $5.45 / 137 | 0 | 168 | 37.042496% | -0.953236 | -0.000991 | 0.037088 | 0.011240 | -0.067901 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.42 | $0.34 / 262 | $0.35 / 1,877 | 0 | 7,182 | 37.248379% | 0.046764 | -0.001416 | 0.037088 | 0.011240 | 0.002576 |
| SLV30Jun22P27.50 | PUT | 27.50 | $4.60 | $4.95 / 11 | $5.00 / 136 | 0 | 65 | 37.314944% | -0.935812 | -0.001403 | 0.047634 | 0.014436 | -0.065691 |
| SLV30Jun22P27.00 | PUT | 27.00 | $4.55 | $4.45 / 463 | $4.55 / 242 | 0 | 235 | 35.717718% | -0.913263 | -0.001882 | 0.059933 | 0.018163 | -0.063207 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.56 | $0.48 / 26 | $0.49 / 1,678 | 0 | 833 | 34.623480% | 0.115315 | -0.002824 | 0.073779 | 0.022359 | 0.006300 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.10 | $4.05 / 11 | $4.10 / 408 | 0 | 737 | 35.398356% | -0.884685 | -0.002422 | 0.073779 | 0.022359 | -0.060401 |
| SLV30Jun22P26.00 | PUT | 26.00 | $3.13 | $3.60 / 564 | $3.65 / 292 | 0 | 468 | 34.076241% | -0.849258 | -0.003006 | 0.088744 | 0.026894 | -0.057236 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.59 | $0.54 / 203 | $0.55 / 26 | 0 | 2,089 | 33.634921% | 0.150742 | -0.003401 | 0.088744 | 0.026894 | 0.008207 |
| SLV30Jun22P25.00 | PUT | 25.00 | $2.75 | $2.78 / 155 | $2.81 / 341 | 0 | 433 | 32.356378% | -0.755697 | -0.004197 | 0.119077 | 0.036087 | -0.049733 |
| SLV30Jun22P24.50 | PUT | 24.50 | $2.19 | $2.39 / 149 | $2.42 / 360 | 0 | 3,045 | 31.527044% | -0.697427 | -0.004726 | 0.132412 | 0.040128 | -0.045408 |
| SLV30Jun22P22.50 | PUT | 22.50 | $1.13 | $1.12 / 211 | $1.13 / 5 | 0 | 1,671 | 29.291399% | -0.411848 | -0.005419 | 0.147636 | 0.044742 | -0.025888 |
| SLV30Jun22C22.50 | CALL | 22.50 | $1.75 | $1.53 / 354 | $1.56 / 176 | 0 | 2,933 | 29.036456% | 0.588152 | -0.005761 | 0.147636 | 0.044742 | 0.030745 |
| SLV30Jun22C21.50 | CALL | 21.50 | $2.27 | $2.10 / 292 | $2.13 / 169 | 0 | 5,926 | 28.714526% | 0.731630 | -0.004948 | 0.125056 | 0.037899 | 0.037470 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.45 | $0.41 / 1,476 | $0.42 / 1,277 | 0 | 535 | 29.502197% | -0.151149 | -0.003301 | 0.088903 | 0.026943 | -0.009274 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.35 | $0.32 / 205 | $0.33 / 2,431 | 0 | 2,192 | 30.245009% | -0.106375 | -0.002590 | 0.069635 | 0.021103 | -0.006496 |
| SLV30Jun22C20.00 | CALL | 20.00 | $3.40 | $3.20 / 16 | $3.25 / 18 | 0 | 2,516 | 29.250333% | 0.893625 | -0.002894 | 0.069635 | 0.021103 | 0.043844 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.29 | $0.24 / 1,717 | $0.25 / 254 | 0 | 1,187 | 30.699340% | -0.071326 | -0.001925 | 0.051677 | 0.015661 | -0.004337 |
| SLV30Jun22C19.50 | CALL | 19.50 | $3.15 | $3.60 / 480 | $3.70 / 30 | 0 | 859 | 29.767541% | 0.928674 | -0.002221 | 0.051677 | 0.015661 | 0.044745 |
| SLV30Jun22C19.00 | CALL | 19.00 | $4.20 | $4.05 / 553 | $4.15 / 119 | 0 | 1,124 | 30.748033% | 0.954643 | -0.001638 | 0.036188 | 0.010967 | 0.045076 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.16 | $0.14 / 2,161 | $0.15 / 2,400 | 0 | 493 | 32.368997% | -0.027219 | -0.000889 | 0.023807 | 0.007215 | -0.001643 |
| SLV30Jun22C18.50 | CALL | 18.50 | $4.05 | $4.50 / 128 | $4.60 / 15 | 0 | 689 | 31.108782% | 0.972781 | -0.001170 | 0.023807 | 0.007215 | 0.044922 |
| SLV30Jun22C18.00 | CALL | 18.00 | $6.05 | $5.00 / 10 | $5.05 / 3 | 0 | 496 | 32.463708% | 0.984666 | -0.000821 | 0.014641 | 0.004437 | 0.044384 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.14 | $0.11 / 339 | $0.12 / 2,400 | 0 | 824 | 33.552098% | -0.015334 | -0.000547 | 0.014641 | 0.004437 | -0.000923 |
| SLV30Jun22C17.00 | CALL | 17.00 | $6.25 | $5.95 / 10 | $6.05 / 87 | 0 | 615 | 36.392731% | 0.996069 | -0.000424 | 0.004425 | 0.001341 | 0.042554 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.08 | $0.07 / 425 | $0.08 / 3,378 | 0 | 701 | 36.272755% | -0.003931 | -0.000166 | 0.004425 | 0.001341 | -0.000235 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.04 | $0.03 / 266 | $0.04 / 4,008 | 0 | 641 | 42.624100% | -0.000090 | -0.000005 | 0.000136 | 0.000041 | -0.000005 |
| SLV30Jun22C15.00 | CALL | 15.00 | $8.90 | $7.90 / 10 | $8.00 / 88 | 0 | 732 | 41.398504% | 0.999910 | -0.000233 | 0.000136 | 0.000041 | 0.037750 |