SLV Option Chain
End of day data from May 2, 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 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.14 | $0.13 / 140 | $0.14 / 3,286 | 1,058 | 3,164 | 36.011593% | 0.021896 | -0.000884 | 0.026051 | 0.004426 | 0.000726 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.96 | $0.95 / 78 | $0.97 / 55 | 1,034 | 2,141 | 29.646079% | 0.501879 | -0.006886 | 0.198812 | 0.033781 | 0.015982 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.30 | $0.30 / 2,775 | $0.31 / 38 | 502 | 441 | 30.354094% | -0.147691 | -0.003787 | 0.114997 | 0.019539 | -0.005333 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.28 | $0.29 / 39 | $0.30 / 1,678 | 308 | 11,793 | 32.265824% | 0.121813 | -0.003434 | 0.100748 | 0.017118 | 0.003992 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.34 | $0.36 / 1,240 | $0.37 / 72 | 296 | 9,462 | 31.323720% | 0.173062 | -0.004356 | 0.127557 | 0.021674 | 0.005648 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.15 | $0.15 / 3,654 | $0.16 / 225 | 278 | 17,185 | 34.642402% | 0.035150 | -0.001312 | 0.038643 | 0.006566 | 0.001162 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.80 | $1.83 / 160 | $1.87 / 292 | 228 | 892 | 30.316371% | 0.781135 | -0.005261 | 0.147121 | 0.024998 | 0.024065 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.45 | $0.46 / 1,069 | $0.47 / 264 | 215 | 4,165 | 30.751972% | 0.237807 | -0.005276 | 0.154149 | 0.026192 | 0.007725 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.20 | $0.18 / 3,733 | $0.19 / 53 | 200 | 6,285 | 33.527809% | 0.054832 | -0.001880 | 0.055304 | 0.009397 | 0.001808 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.80 | $0.78 / 254 | $0.80 / 1,216 | 188 | 895 | 29.386656% | -0.399161 | -0.006259 | 0.192428 | 0.032696 | -0.014695 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.23 | $0.23 / 349 | $0.24 / 445 | 187 | 15,921 | 32.974426% | 0.083011 | -0.002593 | 0.076182 | 0.012944 | 0.002730 |
| SLV30Jun22C19.00 | CALL | 19.00 | $2.24 | $2.21 / 133 | $2.25 / 10 | 164 | 1,135 | 30.973861% | 0.852309 | -0.004207 | 0.114997 | 0.019539 | 0.025858 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.35 | $2.62 / 238 | $2.67 / 249 | 127 | 689 | 32.008560% | 0.907241 | -0.003141 | 0.082760 | 0.014062 | 0.027038 |
| SLV30Jun22C20.50 | CALL | 20.50 | $1.21 | $1.20 / 61 | $1.22 / 154 | 118 | 980 | 29.623316% | 0.600839 | -0.006712 | 0.192428 | 0.032696 | 0.018959 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.62 | $0.58 / 257 | $0.59 / 875 | 116 | 2,538 | 29.486080% | -0.304143 | -0.005700 | 0.174344 | 0.029623 | -0.011115 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.55 | $0.59 / 57 | $0.60 / 325 | 110 | 10,868 | 30.315746% | 0.315801 | -0.006084 | 0.177225 | 0.030113 | 0.010201 |
| SLV30Jun22P23.50 | PUT | 23.50 | $2.96 | $2.84 / 218 | $2.89 / 43 | 101 | 1,579 | 31.688467% | -0.878187 | -0.002915 | 0.100748 | 0.017118 | -0.034587 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.70 | $0.75 / 325 | $0.76 / 76 | 100 | 7,112 | 29.841821% | 0.405089 | -0.006656 | 0.193161 | 0.032821 | 0.013000 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.46 | $0.42 / 1,975 | $0.44 / 2,139 | 72 | 1,219 | 29.986588% | -0.218865 | -0.004829 | 0.147121 | 0.024998 | -0.007948 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.99 | $3.05 / 210 | $3.10 / 15 | 65 | 493 | 32.742557% | 0.946205 | -0.002200 | 0.054474 | 0.009256 | 0.027625 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.05 | $1.04 / 49 | $1.05 / 1,437 | 59 | 2,311 | 29.583127% | -0.498121 | -0.006422 | 0.198812 | 0.033781 | -0.018492 |
| SLV30Jun22C20.00 | CALL | 20.00 | $1.48 | $1.49 / 148 | $1.53 / 311 | 57 | 2,451 | 29.923143% | 0.695857 | -0.006142 | 0.174344 | 0.029623 | 0.021718 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.10 | $0.08 / 3,095 | $0.09 / 4,891 | 35 | 730 | 34.937660% | -0.013761 | -0.000581 | 0.017522 | 0.002977 | -0.000489 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.05 | $0.05 / 3,497 | $0.06 / 2,516 | 32 | 5,886 | 41.798374% | 0.000752 | -0.000044 | 0.001292 | 0.000220 | 0.000025 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.03 | $2.02 / 317 | $2.06 / 94 | 28 | 2,111 | 30.407097% | -0.762193 | -0.004779 | 0.154149 | 0.026192 | -0.029213 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.41 | $1.32 / 27 | $1.35 / 861 | 25 | 3,239 | 29.647760% | -0.594911 | -0.006181 | 0.193161 | 0.032821 | -0.022295 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.70 | $3.30 / 30 | $3.35 / 255 | 21 | 10,914 | 33.295891% | -0.916989 | -0.002062 | 0.076182 | 0.012944 | -0.036670 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.48 | $2.43 / 78 | $2.47 / 321 | 21 | 1,318 | 31.343516% | -0.826938 | -0.003848 | 0.127557 | 0.021674 | -0.032110 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $6.15 / 10 | $6.20 / 153 | 20 | 219 | 40.114940% | -0.995486 | 0.000374 | 0.006578 | 0.001118 | -0.044174 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.07 | $0.08 / 2,022 | $0.09 / 5,554 | 14 | 1,437 | 39.110383% | 0.004514 | -0.000223 | 0.006578 | 0.001118 | 0.000150 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.17 | $0.15 / 4,178 | $0.16 / 60 | 14 | 997 | 32.061529% | -0.053795 | -0.001802 | 0.054474 | 0.009256 | -0.001925 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.05 | $0.04 / 123 | $0.05 / 3,431 | 13 | 8,413 | 45.683876% | 0.000105 | -0.000007 | 0.000206 | 0.000035 | 0.000004 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.12 | $0.11 / 161 | $0.12 / 3,898 | 7 | 2,185 | 37.075920% | 0.013271 | -0.000576 | 0.016983 | 0.002886 | 0.000441 |
| SLV30Jun22P22.00 | PUT | 22.00 | $1.72 | $1.66 / 17 | $1.69 / 436 | 7 | 3,002 | 30.133025% | -0.684199 | -0.005598 | 0.177225 | 0.030113 | -0.025915 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.83 | $4.70 / 53 | $4.75 / 104 | 6 | 480 | 36.600768% | -0.978104 | -0.000320 | 0.026051 | 0.004426 | -0.041136 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.05 | $0.04 / 8,356 | $0.05 / 108 | 4 | 531 | 42.185035% | 0.000397 | -0.000024 | 0.000715 | 0.000122 | 0.000013 |
| SLV30Jun22P24.50 | PUT | 24.50 | $3.77 | $3.75 / 59 | $3.80 / 222 | 4 | 3,155 | 33.932879% | -0.945168 | -0.001338 | 0.055304 | 0.009397 | -0.038412 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.03 | $0.02 / 5,605 | $0.03 / 408 | 2 | 115 | 47.872414% | 0.000006 | 0.000000 | 0.000014 | 0.000002 | 0.000000 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.09 | $0.09 / 3,378 | $0.10 / 2,086 | 2 | 1,019 | 37.798046% | 0.007836 | -0.000363 | 0.010727 | 0.001823 | 0.000261 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.03 | $0.02 / 7,586 | $0.03 / 3,630 | 2 | 1,327 | 41.009460% | -0.000227 | -0.000014 | 0.000425 | 0.000072 | -0.000008 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | $0.01 / 2,900 | $0.02 / 869 | 0 | 576 | 57.421886% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $16.05 / 92 | $16.15 / 42 | 0 | 0 | 63.746201% | -1.000000 | 0.000818 | 0.000001 | 0.000000 | -0.060741 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $15.05 / 147 | $15.15 / 64 | 0 | 219 | 60.874826% | -1.000000 | 0.000796 | 0.000001 | 0.000000 | -0.059100 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.02 | $0.01 / 3,156 | $0.02 / 860 | 0 | 585 | 55.072217% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.03 | $0.01 / 8,715 | $0.02 / 421 | 0 | 62 | 52.633081% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $14.05 / 168 | $14.15 / 63 | 0 | 167 | 57.920479% | -1.000000 | 0.000774 | 0.000001 | 0.000000 | -0.057458 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | $0.01 / 7,100 | $0.02 / 250 | 0 | 3 | 50.107126% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $13.05 / 99 | $13.15 / 64 | 0 | 0 | 54.878675% | -1.000000 | 0.000752 | 0.000001 | 0.000000 | -0.055816 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $12.05 / 311 | $12.15 / 67 | 0 | 0 | 51.743355% | -0.999999 | 0.000729 | 0.000003 | 0.000001 | -0.054175 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.04 | $0.02 / 3,129 | $0.03 / 4,071 | 0 | 1,458 | 50.739742% | 0.000001 | 0.000000 | 0.000003 | 0.000001 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $11.05 / 214 | $11.15 / 45 | 0 | 24 | 48.506419% | -0.999994 | 0.000707 | 0.000014 | 0.000002 | -0.052533 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.05 | $0.03 / 3,073 | $0.04 / 5,406 | 0 | 180 | 47.137838% | 0.000026 | -0.000002 | 0.000055 | 0.000009 | 0.000001 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $10.05 / 196 | $10.15 / 104 | 0 | 48 | 45.162558% | -0.999974 | 0.000683 | 0.000055 | 0.000009 | -0.050890 |
| SLV30Jun22P30.00 | PUT | 30.00 | $8.65 | $9.10 / 12 | $9.15 / 68 | 0 | 247 | 46.456546% | -0.999895 | 0.000656 | 0.000206 | 0.000035 | -0.049246 |
| SLV30Jun22P29.00 | PUT | 29.00 | $6.45 | $8.10 / 104 | $8.20 / 194 | 0 | 52 | 46.013349% | -0.999603 | 0.000617 | 0.000715 | 0.000122 | -0.047595 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $7.60 / 128 | $7.70 / 197 | 0 | 123 | 44.009320% | -0.999248 | 0.000586 | 0.001292 | 0.000220 | -0.046762 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $7.10 / 404 | $7.20 / 462 | 0 | 170 | 41.956498% | -0.998603 | 0.000542 | 0.002279 | 0.000387 | -0.045920 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.08 | $0.06 / 2,563 | $0.07 / 5,518 | 0 | 7,169 | 41.130907% | 0.001397 | -0.000077 | 0.002279 | 0.000387 | 0.000047 |
| SLV30Jun22P27.50 | PUT | 27.50 | $6.20 | $6.60 / 159 | $6.70 / 121 | 0 | 66 | 39.851183% | -0.997460 | 0.000475 | 0.003923 | 0.000667 | -0.045061 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.08 | $0.07 / 1,914 | $0.08 / 5,520 | 0 | 1,127 | 40.228189% | 0.002540 | -0.000133 | 0.003923 | 0.000667 | 0.000085 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.85 | $5.65 / 61 | $5.70 / 45 | 0 | 773 | 37.813194% | -0.992164 | 0.000222 | 0.010727 | 0.001823 | -0.043243 |
| SLV30Jun22P26.00 | PUT | 26.00 | $4.65 | $5.15 / 120 | $5.25 / 139 | 0 | 447 | 37.415455% | -0.986729 | -0.000001 | 0.016983 | 0.002886 | -0.042242 |
| SLV30Jun22P25.00 | PUT | 25.00 | $3.75 | $4.20 / 214 | $4.30 / 654 | 0 | 409 | 35.430172% | -0.964850 | -0.000760 | 0.038643 | 0.006566 | -0.039879 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.21 | $0.22 / 144 | $0.23 / 2,994 | 0 | 500 | 31.489187% | -0.092759 | -0.002732 | 0.082760 | 0.014062 | -0.003333 |
| SLV30Jun22C17.00 | CALL | 17.00 | $4.18 | $3.95 / 209 | $4.05 / 154 | 0 | 686 | 35.640127% | 0.986239 | -0.000957 | 0.017522 | 0.002977 | 0.027419 |
| SLV30Jun22C15.00 | CALL | 15.00 | $6.86 | $5.90 / 120 | $6.00 / 486 | 0 | 732 | 45.286246% | 0.999773 | -0.000346 | 0.000425 | 0.000072 | 0.024617 |