SLV Option Chain
End of day data from May 10, 2022 for SLV options expired on June 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.07 | $0.05 / 3,157 | $0.06 / 2,095 | 1,685 | 16,751 | 37.515037% | 0.003363 | -0.000170 | 0.005869 | 0.000750 | 0.000091 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.43 | $0.39 / 1,465 | $0.40 / 68 | 390 | 3,195 | 30.466129% | 0.231610 | -0.005160 | 0.176450 | 0.022534 | 0.006144 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.12 | $0.11 / 1 | $0.12 / 2,464 | 346 | 12,014 | 35.347659% | 0.022286 | -0.000891 | 0.030714 | 0.003922 | 0.000602 |
| SLV30Jun22P20.00 | PUT | 20.00 | $1.13 | $1.10 / 419 | $1.14 / 662 | 325 | 3,070 | 30.591217% | -0.571597 | -0.006250 | 0.227195 | 0.029015 | -0.017244 |
| SLV30Jun22P21.50 | PUT | 21.50 | $2.11 | $2.20 / 141 | $2.24 / 10 | 221 | 3,243 | 32.541112% | -0.841419 | -0.003605 | 0.140019 | 0.017882 | -0.026367 |
| SLV30Jun22P20.50 | PUT | 20.50 | $1.35 | $1.43 / 331 | $1.47 / 513 | 215 | 831 | 31.113586% | -0.677375 | -0.005637 | 0.207704 | 0.026526 | -0.020664 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.08 | $0.08 / 2,612 | $0.09 / 1,134 | 212 | 16,529 | 35.659745% | 0.012309 | -0.000536 | 0.018482 | 0.002360 | 0.000333 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 4,814 | $0.02 / 4,506 | 202 | 8,462 | 48.450840% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.13 | $1.89 / 10 | $1.93 / 125 | 159 | 487 | 31.319989% | 0.844705 | -0.004294 | 0.138103 | 0.017637 | 0.021073 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.24 | $0.22 / 2,250 | $0.23 / 126 | 126 | 12,324 | 31.859387% | 0.103667 | -0.003036 | 0.104283 | 0.013318 | 0.002775 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.58 | $1.79 / 279 | $1.83 / 12 | 114 | 2,350 | 31.416547% | -0.768390 | -0.004692 | 0.176450 | 0.022534 | -0.023739 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.60 | $3.05 / 216 | $3.15 / 218 | 111 | 2,088 | 34.900469% | -0.935202 | -0.001627 | 0.073216 | 0.009350 | -0.030277 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.58 | $0.53 / 60 | $0.54 / 939 | 91 | 1,036 | 30.262711% | 0.322625 | -0.006094 | 0.207704 | 0.026526 | 0.008508 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.75 | $0.70 / 790 | $0.71 / 57 | 88 | 2,611 | 29.803574% | 0.428403 | -0.006696 | 0.227195 | 0.029015 | 0.011216 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.15 | $0.13 / 2,227 | $0.14 / 433 | 72 | 9,757 | 33.700112% | 0.038794 | -0.001413 | 0.048653 | 0.006213 | 0.001045 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.03 | $0.02 / 2,953 | $0.03 / 2,661 | 62 | 1,126 | 42.904997% | 0.000075 | -0.000005 | 0.000175 | 0.000022 | 0.000002 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 812 | $0.03 / 5,240 | 52 | 7,157 | 44.788234% | 0.000032 | -0.000002 | 0.000079 | 0.000010 | 0.000001 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.21 | $0.17 / 2,374 | $0.18 / 445 | 39 | 4,042 | 32.856033% | 0.064798 | -0.002128 | 0.073216 | 0.009350 | 0.001741 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.03 | $0.03 / 426 | $0.04 / 4,739 | 37 | 1,446 | 43.177113% | 0.000170 | -0.000011 | 0.000377 | 0.000048 | 0.000005 |
| SLV30Jun22C18.50 | CALL | 18.50 | $1.84 | $1.52 / 80 | $1.56 / 237 | 32 | 1,042 | 30.666340% | 0.759089 | -0.005476 | 0.180317 | 0.023028 | 0.019238 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.05 | $0.04 / 734 | $0.05 / 6,025 | 16 | 2,148 | 40.704939% | 0.000803 | -0.000046 | 0.001593 | 0.000203 | 0.000022 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.32 | $0.32 / 308 | $0.33 / 2,000 | 16 | 986 | 32.272930% | -0.155295 | -0.003892 | 0.138103 | 0.017637 | -0.004541 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.38 | $0.45 / 802 | $0.46 / 1,600 | 13 | 491 | 31.515150% | -0.240911 | -0.005064 | 0.180317 | 0.023028 | -0.007087 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.13 | $0.16 / 333 | $0.17 / 3,423 | 12 | 749 | 34.564006% | -0.048260 | -0.001644 | 0.058034 | 0.007411 | -0.001398 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.02 | $0.01 / 2,206 | $0.02 / 2,914 | 10 | 190 | 51.596182% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P22.00 | PUT | 22.00 | $2.47 | $2.62 / 135 | $2.67 / 136 | 7 | 2,969 | 33.373334% | -0.896333 | -0.002546 | 0.104283 | 0.013318 | -0.028531 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.04 | $0.03 / 2,526 | $0.04 / 2,661 | 5 | 1,024 | 41.113932% | 0.000375 | -0.000023 | 0.000788 | 0.000101 | 0.000010 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.37 | $0.29 / 1,306 | $0.31 / 1,529 | 4 | 7,511 | 31.235935% | 0.158581 | -0.004085 | 0.140019 | 0.017882 | 0.004228 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.04 | $0.03 / 7,762 | $0.04 / 3,053 | 3 | 1,357 | 39.166682% | -0.001032 | -0.000057 | 0.002006 | 0.000256 | -0.000030 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.98 | $4.45 / 86 | $4.55 / 86 | 2 | 10,869 | 38.115999% | -0.987691 | 0.000000 | 0.018482 | 0.002360 | -0.033819 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.07 | $0.92 / 178 | $0.95 / 1,009 | 2 | 1,125 | 29.942593% | 0.542437 | -0.006810 | 0.229616 | 0.029324 | 0.014078 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 7,188 | $0.02 / 2,663 | 1 | 572 | 45.162336% | 0.000006 | 0.000000 | 0.000015 | 0.000002 | 0.000000 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.08 | $0.07 / 283 | $0.08 / 4,568 | 1 | 6,151 | 37.345953% | 0.006549 | -0.000308 | 0.010635 | 0.001358 | 0.000178 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $17.40 / 86 | $17.50 / 86 | 0 | 0 | 85.220045% | -1.000000 | 0.000825 | 0.000001 | 0.000000 | -0.052651 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 404 | 0 | 583 | 65.022281% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $16.40 / 86 | $16.50 / 86 | 0 | 0 | 82.097036% | -1.000000 | 0.000803 | 0.000001 | 0.000000 | -0.051228 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 404 | 0 | 585 | 62.604877% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $15.40 / 86 | $15.50 / 86 | 0 | 0 | 78.868527% | -1.000000 | 0.000781 | 0.000001 | 0.000000 | -0.049805 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.02 | | $0.01 / 404 | 0 | 67 | 60.107837% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | | $0.01 / 404 | 0 | 3 | 57.517513% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $14.40 / 86 | $14.50 / 86 | 0 | 0 | 75.537310% | -1.000000 | 0.000758 | 0.000001 | 0.000000 | -0.048382 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.02 | | $0.01 / 2,232 | 0 | 1,458 | 54.830105% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $13.40 / 86 | $13.50 / 86 | 0 | 0 | 72.086536% | -1.000000 | 0.000736 | 0.000001 | 0.000000 | -0.046959 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $12.40 / 86 | $12.50 / 86 | 0 | 24 | 68.508653% | -1.000000 | 0.000714 | 0.000001 | 0.000000 | -0.045536 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.02 | $0.01 / 414 | $0.02 / 4,913 | 0 | 117 | 54.610409% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $11.40 / 86 | $11.50 / 86 | 0 | 48 | 64.792377% | -1.000000 | 0.000691 | 0.000001 | 0.000000 | -0.044113 |
| SLV30Jun22P30.00 | PUT | 30.00 | $9.00 | $10.40 / 86 | $10.50 / 86 | 0 | 299 | 60.923473% | -0.999999 | 0.000669 | 0.000003 | 0.000000 | -0.042690 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $9.40 / 86 | $9.50 / 86 | 0 | 43 | 56.891633% | -0.999994 | 0.000646 | 0.000015 | 0.000002 | -0.041267 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.03 | $0.02 / 427 | $0.03 / 4,618 | 0 | 5,888 | 46.624764% | 0.000014 | -0.000001 | 0.000035 | 0.000004 | 0.000000 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.90 / 86 | $9.00 / 86 | 0 | 123 | 54.804494% | -0.999986 | 0.000635 | 0.000035 | 0.000004 | -0.040555 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $8.40 / 86 | $8.50 / 86 | 0 | 170 | 52.668824% | -0.999968 | 0.000622 | 0.000079 | 0.000010 | -0.039843 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.40 | $7.90 / 86 | $8.00 / 86 | 0 | 70 | 50.484045% | -0.999925 | 0.000608 | 0.000175 | 0.000022 | -0.039131 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $7.40 / 86 | $7.50 / 86 | 0 | 218 | 48.243464% | -0.999830 | 0.000591 | 0.000377 | 0.000048 | -0.038416 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.85 | $6.90 / 86 | $7.00 / 86 | 0 | 773 | 45.942583% | -0.999625 | 0.000568 | 0.000788 | 0.000101 | -0.037699 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.85 | $6.40 / 86 | $6.50 / 86 | 0 | 452 | 43.578418% | -0.999197 | 0.000534 | 0.001593 | 0.000203 | -0.036976 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.95 | $5.90 / 86 | $6.00 / 37 | 0 | 474 | 41.148040% | -0.998330 | 0.000479 | 0.003115 | 0.000398 | -0.036241 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.08 | $0.04 / 3,594 | $0.05 / 2,260 | 0 | 2,691 | 38.453919% | 0.001670 | -0.000090 | 0.003115 | 0.000398 | 0.000045 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.45 | $5.45 / 37 | $5.50 / 10 | 0 | 540 | 41.390900% | -0.996637 | 0.000388 | 0.005869 | 0.000750 | -0.035484 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.45 | $4.95 / 86 | $5.05 / 86 | 0 | 3,254 | 40.986001% | -0.993451 | 0.000238 | 0.010635 | 0.001358 | -0.034686 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.00 | $3.95 / 78 | $4.05 / 12 | 0 | 1,678 | 35.133623% | -0.977714 | -0.000367 | 0.030714 | 0.003922 | -0.032839 |
| SLV30Jun22P23.00 | PUT | 23.00 | $3.15 | $3.50 / 125 | $3.60 / 124 | 0 | 1,316 | 35.464052% | -0.961206 | -0.000900 | 0.048653 | 0.006213 | -0.031684 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.67 | $0.85 / 60 | $0.86 / 1,257 | 0 | 1,140 | 30.884650% | -0.457563 | -0.006375 | 0.229616 | 0.029324 | -0.013671 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.46 | $0.62 / 354 | $0.64 / 1,435 | 0 | 816 | 31.059066% | -0.344192 | -0.005955 | 0.213080 | 0.027212 | -0.010198 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.57 | $1.19 / 16 | $1.22 / 268 | 0 | 1,176 | 29.911069% | 0.655808 | -0.006379 | 0.213080 | 0.027212 | 0.016839 |
| SLV30Jun22C17.00 | CALL | 17.00 | $3.30 | $2.72 / 10 | $2.76 / 11 | 0 | 686 | 32.515632% | 0.951740 | -0.002023 | 0.058034 | 0.007411 | 0.022794 |
| SLV30Jun22C15.00 | CALL | 15.00 | $6.86 | $4.55 / 112 | $4.65 / 37 | 0 | 732 | 40.482907% | 0.998968 | -0.000392 | 0.002006 | 0.000256 | 0.021316 |