SLV Option Chain
End of day data from April 29, 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 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.66 | $0.65 / 137 | $0.67 / 1,195 | 466 | 11,034 | 30.180655% | 0.341559 | -0.006155 | 0.178022 | 0.032031 | 0.011615 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.19 | $0.18 / 1,579 | $0.19 / 1,357 | 464 | 16,955 | 34.667246% | 0.043585 | -0.001531 | 0.044803 | 0.008061 | 0.001519 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.85 | $0.82 / 842 | $0.84 / 588 | 326 | 6,879 | 29.741553% | 0.430931 | -0.006617 | 0.190582 | 0.034291 | 0.014554 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.06 | $0.06 / 2,886 | $0.07 / 4,965 | 250 | 5,886 | 41.378163% | 0.001162 | -0.000064 | 0.001874 | 0.000337 | 0.000041 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.08 | $0.07 / 2,117 | $0.08 / 5,132 | 215 | 7,230 | 40.567140% | 0.002085 | -0.000109 | 0.003193 | 0.000574 | 0.000073 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.36 | $0.33 / 1,179 | $0.34 / 90 | 151 | 11,741 | 32.048226% | 0.140035 | -0.003705 | 0.107969 | 0.019427 | 0.004834 |
| SLV30Jun22C21.00 | CALL | 21.00 | $1.05 | $1.03 / 219 | $1.06 / 1,136 | 139 | 2,017 | 29.564406% | 0.526197 | -0.006740 | 0.193072 | 0.034739 | 0.017630 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.00 | $0.98 / 88 | $0.99 / 594 | 104 | 2,308 | 28.823217% | -0.473803 | -0.006276 | 0.193072 | 0.034739 | -0.018566 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.55 | $0.54 / 849 | $0.55 / 71 | 84 | 2,534 | 28.756743% | -0.286797 | -0.005430 | 0.165153 | 0.029716 | -0.011069 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.26 | $0.22 / 234 | $0.23 / 1,352 | 81 | 6,207 | 33.841552% | 0.066200 | -0.002134 | 0.062374 | 0.011223 | 0.002301 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.53 | $0.52 / 149 | $0.53 / 30 | 80 | 4,163 | 30.736874% | 0.262012 | -0.005444 | 0.157944 | 0.028419 | 0.008961 |
| SLV30Jun22C20.00 | CALL | 20.00 | $1.66 | $1.58 / 1,606 | $1.62 / 148 | 68 | 2,449 | 29.469352% | 0.713203 | -0.005872 | 0.165153 | 0.029716 | 0.023403 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.04 | $0.04 / 4,659 | $0.05 / 2,572 | 59 | 8,467 | 43.962675% | 0.000180 | -0.000011 | 0.000333 | 0.000060 | 0.000006 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.28 | $0.27 / 89 | $0.28 / 1,476 | 59 | 15,881 | 33.002615% | 0.097721 | -0.002867 | 0.083694 | 0.015059 | 0.003385 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.42 | $0.41 / 1,372 | $0.43 / 2,191 | 57 | 9,458 | 31.416970% | 0.194600 | -0.004592 | 0.133554 | 0.024030 | 0.006689 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.17 | $0.15 / 1,587 | $0.16 / 1,076 | 56 | 3,147 | 35.607410% | 0.027921 | -0.001061 | 0.031089 | 0.005594 | 0.000975 |
| SLV30Jun22P22.50 | PUT | 22.50 | $1.92 | $1.94 / 372 | $1.98 / 109 | 44 | 2,100 | 29.816906% | -0.737988 | -0.004946 | 0.157944 | 0.028419 | -0.029820 |
| SLV30Jun22C19.50 | CALL | 19.50 | $2.11 | $1.94 / 96 | $1.97 / 169 | 34 | 858 | 30.121556% | 0.794089 | -0.004991 | 0.138166 | 0.024860 | 0.025713 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.14 | $0.15 / 220 | $0.16 / 5,812 | 25 | 988 | 32.105482% | -0.050906 | -0.001687 | 0.050742 | 0.009130 | -0.001924 |
| SLV30Jun22C17.00 | CALL | 17.00 | $4.18 | $4.10 / 590 | $4.20 / 814 | 25 | 686 | 37.947595% | 0.986737 | -0.000927 | 0.016519 | 0.002972 | 0.028804 |
| SLV30Jun22C18.00 | CALL | 18.00 | $3.25 | $3.20 / 14 | $3.25 / 538 | 20 | 491 | 34.450462% | 0.949094 | -0.002085 | 0.050742 | 0.009130 | 0.029101 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.03 | $0.02 / 6,095 | $0.03 / 4,730 | 17 | 1,323 | 40.594720% | -0.000238 | -0.000014 | 0.000433 | 0.000078 | -0.000009 |
| SLV30Jun22C19.00 | CALL | 19.00 | $2.57 | $2.33 / 470 | $2.37 / 315 | 16 | 1,129 | 31.175524% | 0.861110 | -0.003975 | 0.107368 | 0.019319 | 0.027451 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.75 | $0.73 / 235 | $0.75 / 1,731 | 13 | 894 | 28.641928% | -0.377821 | -0.006031 | 0.184343 | 0.033168 | -0.014686 |
| SLV30Jun22P22.00 | PUT | 22.00 | $1.44 | $1.58 / 664 | $1.62 / 326 | 12 | 3,012 | 29.449076% | -0.658441 | -0.005669 | 0.178022 | 0.032031 | -0.026305 |
| SLV30Jun22P23.50 | PUT | 23.50 | $2.56 | $2.75 / 76 | $2.80 / 285 | 11 | 1,571 | 31.183448% | -0.859965 | -0.003185 | 0.107969 | 0.019427 | -0.035671 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $9.95 / 165 | $10.05 / 576 | 10 | 38 | 47.746665% | -0.999952 | 0.000682 | 0.000096 | 0.000017 | -0.053431 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.08 | $0.08 / 220 | $0.09 / 5,859 | 10 | 725 | 34.807196% | -0.013263 | -0.000551 | 0.016519 | 0.002972 | -0.000498 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.17 | $2.34 / 95 | $2.38 / 48 | 9 | 1,318 | 30.615416% | -0.805400 | -0.004083 | 0.133554 | 0.024030 | -0.032955 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.29 | $0.28 / 4,524 | $0.30 / 3,992 | 7 | 438 | 29.984091% | -0.138890 | -0.003555 | 0.107368 | 0.019319 | -0.005298 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.40 | $0.39 / 4,613 | $0.41 / 3,427 | 5 | 1,215 | 29.297990% | -0.205911 | -0.004560 | 0.138166 | 0.024860 | -0.007898 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.15 | $0.13 / 20 | $0.14 / 3,667 | 3 | 2,184 | 36.820944% | 0.017426 | -0.000712 | 0.020884 | 0.003758 | 0.000610 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.21 | $0.20 / 5,357 | $0.21 / 100 | 3 | 499 | 30.625881% | -0.087390 | -0.002557 | 0.077053 | 0.013864 | -0.003318 |
| SLV30Jun22C20.50 | CALL | 20.50 | $1.31 | $1.29 / 17 | $1.32 / 547 | 2 | 981 | 29.579061% | 0.622179 | -0.006484 | 0.184343 | 0.033168 | 0.020648 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | $0.01 / 7,016 | $0.02 / 3,207 | 1 | 576 | 55.517884% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P24.00 | PUT | 24.00 | $2.95 | $3.15 / 1,070 | $3.25 / 754 | 1 | 10,915 | 31.400536% | -0.902279 | -0.002337 | 0.083694 | 0.015059 | -0.037981 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.15 | $1.25 / 1,571 | $1.29 / 1,023 | 1 | 3,240 | 29.016976% | -0.569069 | -0.006141 | 0.190582 | 0.034291 | -0.022503 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $15.95 / 80 | $16.05 / 117 | 0 | 32 | 66.319666% | -1.000000 | 0.000818 | 0.000001 | 0.000000 | -0.063774 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $14.95 / 44 | $15.05 / 86 | 0 | 263 | 63.469391% | -1.000000 | 0.000796 | 0.000001 | 0.000000 | -0.062050 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.02 | $0.01 / 6,871 | $0.02 / 633 | 0 | 585 | 53.218665% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.03 | $0.02 / 1,843 | $0.03 / 7,441 | 0 | 62 | 54.235054% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $13.95 / 81 | $14.05 / 279 | 0 | 167 | 60.529574% | -1.000000 | 0.000774 | 0.000001 | 0.000000 | -0.060327 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | $0.02 / 4,526 | $0.03 / 7,823 | 0 | 3 | 51.646955% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $12.95 / 50 | $13.05 / 118 | 0 | 0 | 57.496186% | -0.999999 | 0.000752 | 0.000002 | 0.000000 | -0.058603 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $11.95 / 41 | $12.05 / 131 | 0 | 0 | 54.359169% | -0.999997 | 0.000729 | 0.000007 | 0.000001 | -0.056879 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.04 | $0.02 / 6,860 | $0.03 / 1,125 | 0 | 1,458 | 48.954281% | 0.000003 | 0.000000 | 0.000007 | 0.000001 | 0.000000 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.10 | $0.03 / 2,132 | $0.04 / 7,593 | 0 | 115 | 48.438380% | 0.000012 | -0.000001 | 0.000026 | 0.000005 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $10.95 / 126 | $11.05 / 221 | 0 | 24 | 51.112776% | -0.999988 | 0.000707 | 0.000026 | 0.000005 | -0.055155 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.05 | $0.03 / 7,131 | $0.04 / 1,816 | 0 | 180 | 45.406188% | 0.000048 | -0.000003 | 0.000096 | 0.000017 | 0.000002 |
| SLV30Jun22P30.00 | PUT | 30.00 | $8.65 | $8.95 / 121 | $9.05 / 554 | 0 | 247 | 44.247057% | -0.999820 | 0.000652 | 0.000333 | 0.000060 | -0.051702 |
| SLV30Jun22P29.00 | PUT | 29.00 | $6.45 | $7.95 / 130 | $8.05 / 418 | 0 | 52 | 40.602741% | -0.999365 | 0.000605 | 0.001075 | 0.000194 | -0.049963 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.06 | $0.05 / 4,513 | $0.06 / 1,687 | 0 | 531 | 41.962614% | 0.000635 | -0.000037 | 0.001075 | 0.000194 | 0.000022 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $7.45 / 341 | $7.55 / 92 | 0 | 123 | 38.721003% | -0.998838 | 0.000566 | 0.001874 | 0.000337 | -0.049082 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $6.95 / 227 | $7.05 / 107 | 0 | 170 | 36.797825% | -0.997915 | 0.000510 | 0.003193 | 0.000574 | -0.048188 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.08 | $0.08 / 2,034 | $0.09 / 5,543 | 0 | 1,127 | 39.554789% | 0.003665 | -0.000181 | 0.005312 | 0.000956 | 0.000129 |
| SLV30Jun22P27.50 | PUT | 27.50 | $6.20 | $6.50 / 48 | $6.55 / 18 | 0 | 66 | 37.868174% | -0.996335 | 0.000427 | 0.005312 | 0.000956 | -0.047271 |
| SLV30Jun22P27.00 | PUT | 27.00 | $3.85 | $6.00 / 355 | $6.10 / 636 | 0 | 219 | 38.145122% | -0.993694 | 0.000303 | 0.008617 | 0.001551 | -0.046316 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.10 | $0.09 / 3,310 | $0.10 / 1,749 | 0 | 1,437 | 38.352221% | 0.006306 | -0.000294 | 0.008617 | 0.001551 | 0.000222 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.85 | $5.50 / 312 | $5.60 / 714 | 0 | 773 | 35.897868% | -0.989393 | 0.000122 | 0.013608 | 0.002449 | -0.045304 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.11 | $0.10 / 2,889 | $0.12 / 3,344 | 0 | 1,019 | 37.365885% | 0.010607 | -0.000464 | 0.013608 | 0.002449 | 0.000372 |
| SLV30Jun22P26.00 | PUT | 26.00 | $4.65 | $5.05 / 46 | $5.10 / 24 | 0 | 447 | 35.508608% | -0.982574 | -0.000138 | 0.020884 | 0.003758 | -0.044204 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.30 | $4.55 / 529 | $4.65 / 827 | 0 | 480 | 34.705764% | -0.972079 | -0.000498 | 0.031089 | 0.005594 | -0.042977 |
| SLV30Jun22P25.00 | PUT | 25.00 | $3.75 | $4.10 / 70 | $4.15 / 73 | 0 | 409 | 33.547250% | -0.956415 | -0.000978 | 0.044803 | 0.008061 | -0.041572 |
| SLV30Jun22P24.50 | PUT | 24.50 | $3.10 | $3.60 / 1,189 | $3.70 / 1,080 | 0 | 3,155 | 32.059987% | -0.933800 | -0.001592 | 0.062374 | 0.011223 | -0.039928 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.92 | $2.76 / 12 | $2.79 / 156 | 0 | 689 | 32.568516% | 0.912610 | -0.002966 | 0.077053 | 0.013864 | 0.028569 |
| SLV30Jun22C15.00 | CALL | 15.00 | $6.86 | $6.05 / 40 | $6.10 / 88 | 0 | 732 | 45.502633% | 0.999762 | -0.000346 | 0.000433 | 0.000078 | 0.025845 |