SLV Option Chain
End of day data from May 4, 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 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.04 | $0.03 / 6,098 | $0.04 / 447 | 503 | 8,444 | 42.654332% | 0.000103 | -0.000007 | 0.000210 | 0.000034 | 0.000003 |
| SLV30Jun22C21.00 | CALL | 21.00 | $1.01 | $1.09 / 234 | $1.14 / 407 | 479 | 2,734 | 28.509502% | 0.579907 | -0.006774 | 0.201602 | 0.033153 | 0.018131 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.57 | $0.58 / 217 | $0.59 / 257 | 327 | 791 | 28.055098% | -0.320589 | -0.005830 | 0.184569 | 0.030352 | -0.011513 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.41 | $0.29 / 1,775 | $0.30 / 114 | 302 | 1,154 | 28.754559% | -0.155109 | -0.003912 | 0.122947 | 0.020218 | -0.005504 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.67 | $0.67 / 139 | $0.69 / 57 | 177 | 10,883 | 28.812763% | 0.378752 | -0.006517 | 0.196166 | 0.032259 | 0.012033 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.25 | $0.25 / 1,706 | $0.27 / 1,481 | 157 | 16,212 | 31.532679% | 0.103215 | -0.003046 | 0.092618 | 0.015231 | 0.003343 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.03 | $0.04 / 5,345 | $0.05 / 439 | 152 | 530 | 40.823080% | 0.000419 | -0.000025 | 0.000778 | 0.000128 | 0.000014 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.07 | $2.93 / 27 | $2.97 / 10 | 116 | 10,933 | 31.275384% | -0.896785 | -0.002544 | 0.092618 | 0.015231 | -0.034747 |
| SLV30Jun22C20.00 | CALL | 20.00 | $1.71 | $1.71 / 139 | $1.75 / 12 | 76 | 2,499 | 28.717075% | 0.769433 | -0.005393 | 0.156814 | 0.025787 | 0.023515 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.41 | $0.41 / 1,221 | $0.43 / 1,558 | 75 | 9,606 | 30.139474% | 0.212876 | -0.004946 | 0.149820 | 0.024637 | 0.006840 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.23 | $0.20 / 4,922 | $0.21 / 85 | 71 | 776 | 29.382233% | -0.096840 | -0.002820 | 0.088405 | 0.014538 | -0.003420 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.45 | $0.52 / 803 | $0.54 / 208 | 66 | 4,190 | 29.311833% | 0.289334 | -0.005838 | 0.176343 | 0.028999 | 0.009248 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.31 | $0.32 / 1,408 | $0.34 / 1,425 | 62 | 11,976 | 30.827117% | 0.150931 | -0.003978 | 0.120742 | 0.019855 | 0.004871 |
| SLV30Jun22P22.00 | PUT | 22.00 | $1.35 | $1.36 / 79 | $1.39 / 211 | 41 | 3,003 | 28.713567% | -0.621248 | -0.006056 | 0.196166 | 0.032259 | -0.022884 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.18 | $0.20 / 1,688 | $0.21 / 239 | 28 | 6,195 | 32.219665% | 0.068154 | -0.002228 | 0.067833 | 0.011155 | 0.002215 |
| SLV30Jun22P21.00 | PUT | 21.00 | $0.81 | $0.79 / 781 | $0.80 / 49 | 28 | 2,340 | 27.923775% | -0.420093 | -0.006334 | 0.201602 | 0.033153 | -0.015198 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.14 | $0.16 / 1,710 | $0.17 / 315 | 26 | 17,190 | 33.061559% | 0.043509 | -0.001561 | 0.047574 | 0.007823 | 0.001418 |
| SLV30Jun22C19.00 | CALL | 19.00 | $2.00 | $2.49 / 41 | $2.55 / 135 | 26 | 1,159 | 30.223790% | 0.903160 | -0.003218 | 0.088405 | 0.014538 | 0.026735 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.52 | $0.41 / 1,315 | $0.42 / 253 | 24 | 2,479 | 28.157172% | -0.230567 | -0.004974 | 0.156814 | 0.025787 | -0.008227 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.38 | $2.93 / 41 | $2.98 / 12 | 24 | 804 | 31.168065% | 0.944349 | -0.002238 | 0.057905 | 0.009522 | 0.027405 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.11 | $0.11 / 2,422 | $0.12 / 359 | 16 | 2,185 | 35.173958% | 0.016110 | -0.000680 | 0.020765 | 0.003415 | 0.000527 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.81 | $0.86 / 850 | $0.88 / 49 | 16 | 7,078 | 28.439556% | 0.477464 | -0.006857 | 0.205415 | 0.033780 | 0.015059 |
| SLV30Jun22C20.50 | CALL | 20.50 | $1.08 | $1.38 / 45 | $1.42 / 37 | 16 | 1,026 | 28.537719% | 0.679411 | -0.006260 | 0.184569 | 0.030352 | 0.021023 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.22 | $2.09 / 37 | $2.12 / 5 | 14 | 1,317 | 29.714926% | -0.787124 | -0.004465 | 0.149820 | 0.024637 | -0.029664 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.50 | $4.75 / 95 | $4.85 / 95 | 10 | 447 | 34.542845% | -0.983890 | -0.000136 | 0.020765 | 0.003415 | -0.040737 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.11 | $0.10 / 4,682 | $0.11 / 462 | 10 | 994 | 31.713929% | -0.029179 | -0.001098 | 0.034292 | 0.005639 | -0.001022 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.45 | $1.05 / 300 | $1.08 / 214 | 9 | 3,239 | 28.324834% | -0.522536 | -0.006407 | 0.205415 | 0.033780 | -0.019064 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.13 | $0.13 / 2,175 | $0.14 / 338 | 8 | 2,700 | 33.986798% | 0.026889 | -0.001050 | 0.032036 | 0.005268 | 0.000878 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.81 | $3.35 / 95 | $3.45 / 41 | 7 | 503 | 31.567275% | 0.970821 | -0.001475 | 0.034292 | 0.005639 | 0.027546 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.06 | $0.05 / 6,555 | $0.06 / 218 | 6 | 7,171 | 38.396804% | 0.001564 | -0.000085 | 0.002615 | 0.000430 | 0.000052 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.03 | $0.01 / 7,240 | $0.02 / 866 | 5 | 1,329 | 40.426033% | -0.000049 | -0.000003 | 0.000105 | 0.000017 | -0.000002 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.08 | $0.05 / 3,714 | $0.06 / 688 | 4 | 729 | 34.479188% | -0.005866 | -0.000276 | 0.008594 | 0.001413 | -0.000204 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.09 | $0.09 / 2,964 | $0.10 / 380 | 3 | 1,022 | 36.019772% | 0.009370 | -0.000425 | 0.012985 | 0.002135 | 0.000307 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.52 | $3.80 / 203 | $3.90 / 131 | 3 | 410 | 32.503377% | -0.956491 | -0.001037 | 0.047574 | 0.007823 | -0.038260 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.65 | $2.08 / 41 | $2.13 / 10 | 3 | 1,120 | 29.223121% | 0.844891 | -0.004321 | 0.122947 | 0.020218 | 0.025445 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.02 | $0.01 / 7,072 | $0.03 / 1,748 | 2 | 1,458 | 48.272237% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV30Jun22P22.50 | PUT | 22.50 | $1.80 | $1.70 / 360 | $1.74 / 24 | 2 | 2,118 | 29.065154% | -0.710666 | -0.005367 | 0.176343 | 0.028999 | -0.026462 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.02 | $0.02 / 4,893 | $0.03 / 543 | 1 | 117 | 46.810685% | 0.000005 | 0.000000 | 0.000012 | 0.000002 | 0.000000 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.03 | $0.02 / 7,044 | $0.03 / 396 | 1 | 181 | 43.749036% | 0.000023 | -0.000002 | 0.000052 | 0.000009 | 0.000001 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.06 | $0.06 / 6,423 | $0.07 / 303 | 1 | 1,127 | 37.552099% | 0.002916 | -0.000150 | 0.004599 | 0.000756 | 0.000096 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.07 | $0.07 / 3,669 | $0.08 / 98 | 1 | 1,448 | 36.461572% | 0.005298 | -0.000257 | 0.007851 | 0.001291 | 0.000174 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.95 | $4.30 / 41 | $4.40 / 95 | 1 | 474 | 35.313924% | -0.973111 | -0.000516 | 0.032036 | 0.005268 | -0.039593 |
| SLV30Jun22P24.50 | PUT | 24.50 | $3.95 | $3.35 / 172 | $3.45 / 159 | 1 | 3,155 | 32.207758% | -0.931846 | -0.001715 | 0.067833 | 0.011155 | -0.036669 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $15.70 / 41 | $15.80 / 41 | 0 | 0 | 70.030521% | -1.000000 | 0.000775 | 0.000001 | 0.000000 | -0.058723 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | $0.01 / 2,222 | $0.02 / 445 | 0 | 576 | 56.674258% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $14.70 / 41 | $14.80 / 41 | 0 | 219 | 67.054022% | -1.000000 | 0.000754 | 0.000001 | 0.000000 | -0.057136 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.02 | $0.01 / 5,366 | $0.02 / 450 | 0 | 585 | 54.277224% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $13.70 / 41 | $13.80 / 41 | 0 | 76 | 63.977711% | -1.000000 | 0.000733 | 0.000001 | 0.000000 | -0.055549 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.03 | $0.01 / 7,300 | $0.02 / 543 | 0 | 62 | 51.788548% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $12.70 / 41 | $12.80 / 41 | 0 | 0 | 60.797709% | -1.000000 | 0.000712 | 0.000001 | 0.000000 | -0.053962 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | $0.01 / 6,716 | $0.02 / 250 | 0 | 3 | 49.209532% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $11.70 / 41 | $11.80 / 41 | 0 | 0 | 57.503762% | -0.999999 | 0.000691 | 0.000003 | 0.000000 | -0.052375 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $10.70 / 41 | $10.80 / 41 | 0 | 24 | 54.085735% | -0.999995 | 0.000669 | 0.000012 | 0.000002 | -0.050787 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $9.70 / 41 | $9.80 / 95 | 0 | 48 | 50.529718% | -0.999977 | 0.000647 | 0.000052 | 0.000009 | -0.049200 |
| SLV30Jun22P30.00 | PUT | 30.00 | $9.20 | $8.70 / 95 | $8.80 / 95 | 0 | 250 | 46.825582% | -0.999897 | 0.000621 | 0.000210 | 0.000034 | -0.047610 |
| SLV30Jun22P29.00 | PUT | 29.00 | $6.45 | $7.70 / 95 | $7.80 / 95 | 0 | 52 | 42.955964% | -0.999581 | 0.000582 | 0.000778 | 0.000128 | -0.046012 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.05 | $0.05 / 2,162 | $0.06 / 678 | 0 | 5,886 | 40.359271% | 0.000819 | -0.000047 | 0.001446 | 0.000238 | 0.000027 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $7.20 / 95 | $7.30 / 95 | 0 | 123 | 40.952868% | -0.999181 | 0.000549 | 0.001446 | 0.000238 | -0.045206 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $6.70 / 95 | $6.80 / 95 | 0 | 170 | 38.899563% | -0.998436 | 0.000501 | 0.002615 | 0.000430 | -0.044388 |
| SLV30Jun22P27.50 | PUT | 27.50 | $6.20 | $6.20 / 95 | $6.30 / 41 | 0 | 66 | 36.790913% | -0.997084 | 0.000425 | 0.004599 | 0.000756 | -0.043550 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $5.75 / 41 | $5.85 / 95 | 0 | 218 | 39.416203% | -0.994702 | 0.000308 | 0.007851 | 0.001291 | -0.042678 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.85 | $5.25 / 95 | $5.35 / 95 | 0 | 773 | 37.017888% | -0.990630 | 0.000130 | 0.012985 | 0.002135 | -0.041751 |
| SLV30Jun22P23.50 | PUT | 23.50 | $2.92 | $2.50 / 37 | $2.54 / 143 | 0 | 1,678 | 30.575699% | -0.849069 | -0.003486 | 0.120742 | 0.019855 | -0.032426 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.21 | $0.14 / 5,633 | $0.15 / 198 | 0 | 500 | 30.395611% | -0.055651 | -0.001851 | 0.057905 | 0.009522 | -0.001957 |
| SLV30Jun22C17.00 | CALL | 17.00 | $4.18 | $4.30 / 95 | $4.40 / 41 | 0 | 686 | 34.395479% | 0.994134 | -0.000632 | 0.008594 | 0.001413 | 0.026777 |
| SLV30Jun22C15.00 | CALL | 15.00 | $6.86 | $6.25 / 135 | $6.35 / 41 | 0 | 732 | 36.461429% | 0.999951 | -0.000317 | 0.000105 | 0.000017 | 0.023805 |