SLV Option Chain
End of day data from May 5, 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 | $0.54 | $0.55 / 141 | $0.56 / 355 | 2,247 | 10,894 | 31.168677% | 0.283587 | -0.005766 | 0.178756 | 0.027793 | 0.008698 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.71 | $0.70 / 961 | $0.72 / 825 | 534 | 7,079 | 30.782892% | 0.374382 | -0.006478 | 0.200027 | 0.031100 | 0.011411 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.45 | $0.44 / 378 | $0.45 / 2,254 | 408 | 1,356 | 30.146630% | -0.226693 | -0.004884 | 0.158960 | 0.024715 | -0.007757 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.86 | $0.81 / 862 | $0.82 / 64 | 350 | 1,047 | 29.385521% | -0.420075 | -0.006268 | 0.206314 | 0.032077 | -0.014579 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.60 | $0.60 / 860 | $0.61 / 135 | 329 | 2,479 | 29.580805% | -0.318350 | -0.005759 | 0.188330 | 0.029281 | -0.010965 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.26 | $0.26 / 1,999 | $0.27 / 77 | 242 | 11,989 | 32.815055% | 0.097647 | -0.002914 | 0.091025 | 0.014152 | 0.003035 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.11 | $0.11 / 2,630 | $0.12 / 334 | 211 | 2,699 | 36.301813% | 0.014254 | -0.000609 | 0.019129 | 0.002974 | 0.000448 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.09 | $1.06 / 520 | $1.09 / 455 | 198 | 2,336 | 29.461562% | -0.524874 | -0.006329 | 0.210144 | 0.032673 | -0.018374 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.20 | $0.21 / 2,185 | $0.22 / 507 | 194 | 16,312 | 33.795173% | 0.063529 | -0.002101 | 0.065739 | 0.010221 | 0.001981 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.16 | $0.17 / 2,137 | $0.18 / 434 | 106 | 6,209 | 34.724908% | 0.039906 | -0.001449 | 0.045394 | 0.007058 | 0.001248 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.03 | $0.03 / 4,059 | $0.04 / 3,922 | 100 | 8,353 | 45.657751% | 0.000036 | -0.000003 | 0.000079 | 0.000012 | 0.000001 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.13 | $0.14 / 1,569 | $0.15 / 1,032 | 83 | 17,185 | 35.750998% | 0.024237 | -0.000958 | 0.030054 | 0.004673 | 0.000760 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.91 | $0.90 / 43 | $0.91 / 132 | 83 | 2,875 | 30.551472% | 0.475126 | -0.006843 | 0.210144 | 0.032673 | 0.014375 |
| SLV30Jun22P30.00 | PUT | 30.00 | $9.00 | $9.20 / 10 | $9.25 / 133 | 58 | 250 | 45.019024% | -0.999964 | 0.000732 | 0.000079 | 0.000012 | -0.046783 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.34 | $0.33 / 1,969 | $0.35 / 264 | 57 | 9,565 | 32.273530% | 0.144713 | -0.003853 | 0.120133 | 0.018678 | 0.004481 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.03 | $0.02 / 6,358 | $0.03 / 1,764 | 55 | 1,334 | 41.486198% | -0.000144 | -0.000009 | 0.000295 | 0.000046 | -0.000005 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.45 | $3.35 / 217 | $3.45 / 273 | 41 | 10,990 | 32.946932% | -0.936471 | -0.001514 | 0.065739 | 0.010221 | -0.035446 |
| SLV30Jun22C20.00 | CALL | 20.00 | $1.36 | $1.42 / 40 | $1.45 / 332 | 39 | 2,521 | 30.800755% | 0.681650 | -0.006248 | 0.188330 | 0.029281 | 0.020224 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.42 | $0.43 / 57 | $0.44 / 397 | 34 | 4,182 | 31.718294% | 0.206534 | -0.004843 | 0.150620 | 0.023418 | 0.006368 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.24 | $0.23 / 2,084 | $0.24 / 2,279 | 29 | 500 | 31.874153% | -0.092300 | -0.002701 | 0.087325 | 0.013577 | -0.003125 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.02 | $0.01 / 6,688 | $0.02 / 327 | 19 | 62 | 54.545798% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C19.00 | CALL | 19.00 | $2.04 | $2.13 / 41 | $2.17 / 129 | 17 | 1,180 | 32.344700% | 0.849539 | -0.004268 | 0.123308 | 0.019172 | 0.024510 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.41 | $1.37 / 5 | $1.39 / 10 | 15 | 3,239 | 29.688504% | -0.625618 | -0.005952 | 0.200027 | 0.031100 | -0.022117 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.10 | $0.09 / 6,091 | $0.10 / 233 | 11 | 2,182 | 37.164060% | 0.008130 | -0.000374 | 0.011734 | 0.001824 | 0.000256 |
| SLV30Jun22C20.50 | CALL | 20.50 | $1.03 | $1.14 / 213 | $1.16 / 426 | 7 | 1,018 | 30.669752% | 0.579925 | -0.006770 | 0.206314 | 0.032077 | 0.017390 |
| SLV30Jun22C19.50 | CALL | 19.50 | $2.04 | $1.76 / 41 | $1.79 / 261 | 6 | 1,123 | 31.518193% | 0.773307 | -0.005362 | 0.158960 | 0.024715 | 0.022652 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.05 | $0.05 / 3,869 | $0.06 / 2,440 | 4 | 7,171 | 41.598619% | 0.000652 | -0.000038 | 0.001198 | 0.000186 | 0.000021 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.47 | $2.54 / 41 | $2.58 / 10 | 4 | 815 | 33.542785% | 0.907700 | -0.003154 | 0.087325 | 0.013577 | 0.025725 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.56 | $2.50 / 13 | $2.53 / 12 | 3 | 1,321 | 31.150035% | -0.855287 | -0.003290 | 0.120133 | 0.018678 | -0.031386 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.20 | $0.32 / 89 | $0.33 / 2,591 | 3 | 761 | 30.954375% | -0.150461 | -0.003803 | 0.123308 | 0.019172 | -0.005120 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.88 | $2.97 / 75 | $3.05 / 132 | 3 | 505 | 35.855777% | 0.948131 | -0.002178 | 0.056046 | 0.008714 | 0.026322 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.11 | $0.17 / 476 | $0.18 / 3,161 | 2 | 988 | 33.275613% | -0.051869 | -0.001738 | 0.056046 | 0.008714 | -0.001749 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.06 | $0.07 / 2,377 | $0.08 / 4,377 | 1 | 1,448 | 39.829342% | 0.002427 | -0.000127 | 0.003987 | 0.000620 | 0.000077 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.09 | $0.08 / 3,041 | $0.09 / 1,348 | 1 | 1,024 | 38.602434% | 0.004504 | -0.000221 | 0.006952 | 0.001081 | 0.000142 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.00 | $2.93 / 35 | $2.96 / 11 | 1 | 1,678 | 31.802080% | -0.902353 | -0.002339 | 0.091025 | 0.014152 | -0.033612 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.07 | $0.09 / 3,681 | $0.10 / 3,132 | 1 | 727 | 36.057246% | -0.012116 | -0.000517 | 0.016623 | 0.002585 | -0.000406 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | $0.01 / 3,115 | $0.02 / 327 | 0 | 576 | 59.451095% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $16.15 / 41 | $16.25 / 41 | 0 | 0 | 60.206978% | -1.000000 | 0.000906 | 0.000001 | 0.000000 | -0.057700 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $15.20 / 65 | $15.25 / 284 | 0 | 0 | 64.899742% | -1.000000 | 0.000882 | 0.000001 | 0.000000 | -0.056141 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.02 | $0.01 / 6,472 | $0.02 / 327 | 0 | 585 | 57.042341% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $14.15 / 41 | $14.25 / 41 | 0 | 0 | 54.043892% | -1.000000 | 0.000857 | 0.000001 | 0.000000 | -0.054581 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $13.15 / 41 | $13.25 / 41 | 0 | 0 | 50.825506% | -1.000000 | 0.000833 | 0.000001 | 0.000000 | -0.053022 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | $0.01 / 7,249 | $0.02 / 327 | 0 | 3 | 51.953605% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.02 | $0.02 / 1,927 | $0.03 / 4,369 | 0 | 1,458 | 52.641079% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $12.15 / 41 | $12.25 / 41 | 0 | 0 | 47.506968% | -1.000000 | 0.000808 | 0.000001 | 0.000000 | -0.051462 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $11.15 / 41 | $11.25 / 41 | 0 | 24 | 44.080777% | -0.999999 | 0.000783 | 0.000004 | 0.000001 | -0.049903 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.02 | $0.02 / 6,338 | $0.03 / 3,634 | 0 | 117 | 49.701792% | 0.000001 | 0.000000 | 0.000004 | 0.000001 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $10.15 / 105 | $10.25 / 95 | 0 | 48 | 40.532788% | -0.999993 | 0.000759 | 0.000018 | 0.000003 | -0.048343 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.03 | $0.02 / 5,931 | $0.03 / 422 | 0 | 182 | 46.634214% | 0.000007 | -0.000001 | 0.000018 | 0.000003 | 0.000000 |
| SLV30Jun22P29.00 | PUT | 29.00 | $6.45 | $8.15 / 155 | $8.25 / 41 | 0 | 52 | 33.028192% | -0.999841 | 0.000700 | 0.000323 | 0.000050 | -0.045219 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.03 | $0.04 / 2,899 | $0.05 / 4,371 | 0 | 530 | 43.931290% | 0.000159 | -0.000010 | 0.000323 | 0.000050 | 0.000005 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $7.70 / 41 | $7.75 / 12 | 0 | 123 | 39.359030% | -0.999674 | 0.000678 | 0.000630 | 0.000098 | -0.044434 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.05 | $0.04 / 5,848 | $0.05 / 403 | 0 | 5,886 | 42.069550% | 0.000326 | -0.000020 | 0.000630 | 0.000098 | 0.000010 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $7.20 / 74 | $7.30 / 116 | 0 | 170 | 41.476914% | -0.999348 | 0.000648 | 0.001198 | 0.000186 | -0.043644 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.06 | $0.06 / 2,534 | $0.07 / 4,569 | 0 | 1,126 | 40.835922% | 0.001273 | -0.000070 | 0.002218 | 0.000345 | 0.000040 |
| SLV30Jun22P27.50 | PUT | 27.50 | $6.20 | $6.70 / 116 | $6.80 / 116 | 0 | 66 | 39.375275% | -0.998727 | 0.000603 | 0.002218 | 0.000345 | -0.042845 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $6.20 / 95 | $6.30 / 98 | 0 | 218 | 37.221135% | -0.997573 | 0.000534 | 0.003987 | 0.000620 | -0.042029 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.85 | $5.70 / 105 | $5.80 / 95 | 0 | 773 | 35.010190% | -0.995496 | 0.000428 | 0.006952 | 0.001081 | -0.041184 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.50 | $5.25 / 41 | $5.30 / 12 | 0 | 447 | 35.444000% | -0.991870 | 0.000263 | 0.011734 | 0.001824 | -0.040290 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.95 | $4.75 / 95 | $4.85 / 95 | 0 | 474 | 35.173297% | -0.985746 | 0.000015 | 0.019129 | 0.002974 | -0.039319 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.52 | $4.30 / 12 | $4.35 / 94 | 0 | 408 | 34.394571% | -0.975763 | -0.000346 | 0.030054 | 0.004673 | -0.038227 |
| SLV30Jun22P24.50 | PUT | 24.50 | $3.95 | $3.80 / 244 | $3.90 / 222 | 0 | 3,155 | 33.189919% | -0.960094 | -0.000849 | 0.045394 | 0.007058 | -0.036959 |
| SLV30Jun22P22.50 | PUT | 22.50 | $1.80 | $2.09 / 292 | $2.12 / 10 | 0 | 2,116 | 30.502668% | -0.793466 | -0.004292 | 0.150620 | 0.023418 | -0.028720 |
| SLV30Jun22P22.00 | PUT | 22.00 | $1.35 | $1.71 / 332 | $1.75 / 352 | 0 | 2,987 | 30.198306% | -0.716413 | -0.005227 | 0.178756 | 0.027793 | -0.025610 |
| SLV30Jun22C17.00 | CALL | 17.00 | $4.18 | $3.85 / 164 | $3.95 / 41 | 0 | 686 | 37.498474% | 0.987884 | -0.000933 | 0.016623 | 0.002585 | 0.026105 |
| SLV30Jun22C15.00 | CALL | 15.00 | $6.86 | $5.80 / 116 | $5.90 / 116 | 0 | 732 | 48.966592% | 0.999856 | -0.000377 | 0.000295 | 0.000046 | 0.023387 |