SLV Option Chain
End of day data from May 9, 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 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.91 | $0.89 / 753 | $0.91 / 741 | 934 | 2,561 | 31.175240% | -0.460196 | -0.006418 | 0.223909 | 0.030366 | -0.014369 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.97 | $0.97 / 19 | $1.00 / 345 | 808 | 2,489 | 30.725541% | 0.539804 | -0.006864 | 0.223909 | 0.030366 | 0.014638 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.27 | $0.27 / 1,730 | $0.28 / 354 | 562 | 4,251 | 33.271329% | 0.108641 | -0.003164 | 0.105121 | 0.014256 | 0.003037 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.10 | $0.09 / 2,574 | $0.10 / 2,697 | 414 | 17,099 | 38.151332% | 0.007615 | -0.000354 | 0.011839 | 0.001606 | 0.000216 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.21 | $0.21 / 2,050 | $0.22 / 171 | 252 | 9,594 | 34.047668% | 0.069081 | -0.002253 | 0.074969 | 0.010167 | 0.001938 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.05 | $1.91 / 27 | $1.94 / 3 | 223 | 819 | 31.186273% | 0.837134 | -0.004453 | 0.138842 | 0.018829 | 0.021853 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.35 | $0.35 / 1,271 | $0.36 / 460 | 138 | 12,323 | 32.588134% | 0.163712 | -0.004201 | 0.139310 | 0.018893 | 0.004558 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.45 | $4.50 / 171 | $4.60 / 230 | 112 | 3,155 | 40.012765% | -0.986028 | -0.000055 | 0.020095 | 0.002725 | -0.035138 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.03 | $0.02 / 6,535 | $0.03 / 1,457 | 105 | 530 | 45.267307% | 0.000020 | -0.000001 | 0.000049 | 0.000007 | 0.000001 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.17 | $0.17 / 1,780 | $0.18 / 798 | 99 | 12,017 | 35.202376% | 0.042156 | -0.001522 | 0.050722 | 0.006879 | 0.001186 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.46 | $0.45 / 1,458 | $0.46 / 451 | 70 | 7,496 | 31.800083% | 0.236073 | -0.005253 | 0.173774 | 0.023567 | 0.006540 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.67 | $0.66 / 1,390 | $0.67 / 87 | 63 | 1,201 | 31.078494% | -0.349515 | -0.006025 | 0.208824 | 0.028320 | -0.010824 |
| SLV30Jun22P20.50 | PUT | 20.50 | $1.17 | $1.17 / 21 | $1.19 / 136 | 56 | 860 | 31.372115% | -0.571294 | -0.006289 | 0.221427 | 0.030029 | -0.018007 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.46 | $0.48 / 1,894 | $0.49 / 99 | 56 | 764 | 31.452680% | -0.248010 | -0.005175 | 0.178486 | 0.024206 | -0.007627 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.76 | $0.75 / 782 | $0.77 / 186 | 49 | 1,021 | 30.737595% | 0.428706 | -0.006746 | 0.221427 | 0.030029 | 0.011725 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.35 | $2.31 / 16 | $2.34 / 33 | 47 | 493 | 31.906242% | 0.901995 | -0.003248 | 0.097544 | 0.013229 | 0.023126 |
| SLV30Jun22P22.00 | PUT | 22.00 | $2.27 | $2.26 / 14 | $2.29 / 13 | 41 | 3,003 | 33.441745% | -0.836288 | -0.003710 | 0.139310 | 0.018893 | -0.027350 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.14 | $0.13 / 2,308 | $0.14 / 85 | 40 | 16,535 | 35.735415% | 0.024730 | -0.000979 | 0.032668 | 0.004430 | 0.000698 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.06 | $0.06 / 2,609 | $0.07 / 2,928 | 38 | 2,167 | 39.969202% | 0.002046 | -0.000109 | 0.003651 | 0.000495 | 0.000058 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.59 | $0.58 / 975 | $0.59 / 60 | 34 | 3,172 | 31.087311% | 0.325440 | -0.006161 | 0.203128 | 0.027548 | 0.008964 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.12 | $0.13 / 171 | $0.14 / 3,368 | 31 | 727 | 35.926725% | -0.026175 | -0.001004 | 0.034259 | 0.004646 | -0.000789 |
| SLV30Jun22P23.00 | PUT | 23.00 | $3.15 | $3.10 / 202 | $3.20 / 271 | 29 | 1,320 | 35.949696% | -0.930919 | -0.001740 | 0.074969 | 0.010167 | -0.031420 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.04 | $0.03 / 6,025 | $0.04 / 3,491 | 21 | 1,364 | 41.633182% | -0.000393 | -0.000024 | 0.000802 | 0.000109 | -0.000012 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $8.90 / 308 | $9.00 / 148 | 20 | 52 | 51.923578% | -0.999980 | 0.000645 | 0.000049 | 0.000007 | -0.042059 |
| SLV30Jun22C17.00 | CALL | 17.00 | $3.30 | $3.15 / 447 | $3.25 / 207 | 19 | 686 | 33.532264% | 0.973825 | -0.001383 | 0.034259 | 0.004646 | 0.023866 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.45 | $1.50 / 78 | $1.53 / 497 | 11 | 2,351 | 32.111435% | -0.674560 | -0.005692 | 0.203128 | 0.027548 | -0.021493 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 415 | 10 | 576 | 62.079223% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.57 | $1.55 / 75 | $1.58 / 60 | 10 | 1,176 | 30.792666% | 0.751990 | -0.005599 | 0.178486 | 0.024206 | 0.019930 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.12 | $0.11 / 1,937 | $0.12 / 1,462 | 8 | 6,147 | 37.137761% | 0.013972 | -0.000602 | 0.020095 | 0.002725 | 0.000395 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.02 | $0.02 / 2,208 | $0.03 / 3,298 | 7 | 8,464 | 48.715484% | 0.000004 | 0.000000 | 0.000009 | 0.000001 | 0.000000 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.08 | $0.07 / 3,196 | $0.08 / 1,700 | 7 | 2,690 | 38.718231% | 0.004012 | -0.000200 | 0.006700 | 0.000909 | 0.000114 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.40 | $7.45 / 22 | $7.50 / 27 | 6 | 66 | 48.821449% | -0.999773 | 0.000599 | 0.000482 | 0.000065 | -0.039878 |
| SLV30Jun22P24.00 | PUT | 24.00 | $4.05 | $4.00 / 286 | $4.10 / 114 | 6 | 10,875 | 36.987460% | -0.975270 | -0.000444 | 0.032668 | 0.004430 | -0.034111 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.85 | $5.95 / 147 | $6.05 / 171 | 5 | 447 | 44.239921% | -0.997954 | 0.000471 | 0.003651 | 0.000495 | -0.037651 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 400 | 4 | 585 | 59.677757% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.04 | $0.03 / 5,228 | $0.04 / 3,136 | 4 | 7,161 | 43.855393% | 0.000104 | -0.000007 | 0.000231 | 0.000031 | 0.000003 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.31 | $0.35 / 117 | $0.36 / 2,984 | 4 | 490 | 32.350981% | -0.162866 | -0.004040 | 0.138842 | 0.018829 | -0.004978 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.04 | $0.04 / 348 | $0.05 / 3,367 | 3 | 1,126 | 43.688202% | 0.000227 | -0.000014 | 0.000482 | 0.000065 | 0.000006 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.03 | $0.03 / 450 | $0.04 / 3,355 | 2 | 5,886 | 45.756826% | 0.000046 | -0.000003 | 0.000108 | 0.000015 | 0.000001 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.05 | $0.04 / 3,307 | $0.05 / 2,768 | 2 | 1,447 | 41.623920% | 0.000486 | -0.000029 | 0.000977 | 0.000133 | 0.000014 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.06 | $0.05 / 2,528 | $0.06 / 3,167 | 2 | 1,024 | 40.953597% | 0.001012 | -0.000057 | 0.001920 | 0.000260 | 0.000029 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.80 | $1.86 / 286 | $1.89 / 21 | 2 | 3,243 | 32.554262% | -0.763927 | -0.004774 | 0.173774 | 0.023567 | -0.024642 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.65 | $2.68 / 30 | $2.72 / 16 | 1 | 2,088 | 34.480216% | -0.891359 | -0.002662 | 0.105121 | 0.014256 | -0.029596 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.20 | $0.25 / 669 | $0.26 / 2,836 | 1 | 986 | 33.258767% | -0.098005 | -0.002846 | 0.097544 | 0.013229 | -0.002980 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $16.90 / 321 | $17.00 / 146 | 0 | 0 | 79.864552% | -1.000000 | 0.000825 | 0.000001 | 0.000000 | -0.053662 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $15.90 / 156 | $16.00 / 146 | 0 | 0 | 76.778361% | -1.000000 | 0.000803 | 0.000001 | 0.000000 | -0.052212 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $14.90 / 344 | $15.00 / 146 | 0 | 0 | 73.594971% | -1.000000 | 0.000781 | 0.000001 | 0.000000 | -0.050762 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.02 | $0.01 / 296 | $0.02 / 3,111 | 0 | 67 | 59.930842% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $13.90 / 157 | $14.00 / 147 | 0 | 0 | 70.305649% | -1.000000 | 0.000758 | 0.000001 | 0.000000 | -0.049311 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | $0.01 / 2,750 | $0.02 / 3,070 | 0 | 3 | 57.264777% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.02 | $0.01 / 5,444 | $0.02 / 3,036 | 0 | 1,458 | 54.490543% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $12.90 / 346 | $13.00 / 151 | 0 | 0 | 66.902214% | -1.000000 | 0.000736 | 0.000001 | 0.000000 | -0.047861 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.02 | $0.01 / 5,690 | $0.02 / 2,991 | 0 | 117 | 51.610267% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $11.90 / 390 | $12.00 / 146 | 0 | 24 | 63.372751% | -1.000000 | 0.000714 | 0.000001 | 0.000000 | -0.046411 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.03 | $0.02 / 277 | $0.03 / 3,165 | 0 | 190 | 52.011198% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $10.90 / 402 | $11.00 / 156 | 0 | 48 | 59.709058% | -0.999999 | 0.000691 | 0.000002 | 0.000000 | -0.044960 |
| SLV30Jun22P30.00 | PUT | 30.00 | $9.00 | $9.90 / 420 | $10.00 / 162 | 0 | 299 | 55.897140% | -0.999996 | 0.000669 | 0.000009 | 0.000001 | -0.043510 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.40 / 197 | $8.50 / 131 | 0 | 123 | 49.866495% | -0.999954 | 0.000632 | 0.000108 | 0.000015 | -0.041333 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $7.90 / 247 | $8.00 / 39 | 0 | 170 | 47.763944% | -0.999896 | 0.000618 | 0.000231 | 0.000031 | -0.040606 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $6.95 / 29 | $7.00 / 18 | 0 | 218 | 46.528541% | -0.999514 | 0.000573 | 0.000977 | 0.000133 | -0.039145 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.85 | $6.45 / 90 | $6.55 / 180 | 0 | 773 | 46.738112% | -0.998988 | 0.000534 | 0.001920 | 0.000260 | -0.038405 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.95 | $5.45 / 288 | $5.55 / 192 | 0 | 474 | 41.662007% | -0.995988 | 0.000368 | 0.006700 | 0.000909 | -0.036870 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.45 | $4.95 / 324 | $5.05 / 29 | 0 | 540 | 39.001090% | -0.992385 | 0.000203 | 0.011839 | 0.001606 | -0.036043 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.00 | $3.55 / 313 | $3.65 / 526 | 0 | 1,678 | 36.818227% | -0.957844 | -0.000998 | 0.050722 | 0.006879 | -0.032897 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.69 | $1.23 / 342 | $1.26 / 5 | 0 | 1,125 | 30.456185% | 0.650485 | -0.006460 | 0.208824 | 0.028320 | 0.017457 |
| SLV30Jun22C15.00 | CALL | 15.00 | $6.86 | $5.05 / 340 | $5.15 / 31 | 0 | 732 | 32.939073% | 0.999607 | -0.000358 | 0.000802 | 0.000109 | 0.021743 |