SLV Option Chain
End of day data from May 11, 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 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.48 | $0.49 / 100 | $0.50 / 300 | 5,012 | 816 | 30.195184% | -0.283542 | -0.005700 | 0.192862 | 0.025173 | -0.008331 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.93 | $0.93 / 26 | $0.94 / 130 | 1,331 | 3,073 | 29.888694% | -0.503386 | -0.006632 | 0.227177 | 0.029652 | -0.015033 |
| SLV30Jun22P20.50 | PUT | 20.50 | $1.19 | $1.21 / 402 | $1.24 / 630 | 370 | 826 | 29.858682% | -0.613367 | -0.006299 | 0.217950 | 0.028448 | -0.018503 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.21 | $0.20 / 2,337 | $0.21 / 792 | 314 | 4,069 | 32.205816% | 0.089757 | -0.002828 | 0.092291 | 0.012046 | 0.002395 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.05 | $0.04 / 3,381 | $0.05 / 2,825 | 270 | 2,143 | 39.223350% | 0.001444 | -0.000082 | 0.002684 | 0.000350 | 0.000039 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.46 | $1.39 / 338 | $1.43 / 280 | 210 | 1,176 | 30.525294% | 0.716458 | -0.006116 | 0.192862 | 0.025173 | 0.018187 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.25 | $0.24 / 230 | $0.25 / 455 | 161 | 990 | 31.639575% | -0.118087 | -0.003351 | 0.112632 | 0.014701 | -0.003429 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.12 | $0.11 / 3,168 | $0.12 / 2,382 | 158 | 748 | 33.608914% | -0.033486 | -0.001268 | 0.042432 | 0.005538 | -0.000964 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.49 | $0.47 / 1,308 | $0.48 / 99 | 134 | 3,296 | 30.205630% | 0.287405 | -0.005987 | 0.194108 | 0.025336 | 0.007564 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.88 | $0.83 / 692 | $0.86 / 20 | 116 | 2,670 | 29.978282% | 0.496614 | -0.007070 | 0.227177 | 0.029652 | 0.012881 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.27 | $0.26 / 2,429 | $0.27 / 77 | 103 | 12,332 | 31.224857% | 0.138348 | -0.003859 | 0.125731 | 0.016411 | 0.003678 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.21 | $2.14 / 146 | $2.17 / 125 | 99 | 517 | 31.888953% | 0.881913 | -0.003745 | 0.112632 | 0.014701 | 0.021694 |
| SLV30Jun22P25.00 | PUT | 25.00 | $5.05 | $5.10 / 304 | $5.20 / 213 | 90 | 540 | 36.879179% | -0.994383 | 0.000269 | 0.009132 | 0.001192 | -0.034741 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.07 | $0.06 / 6,039 | $0.07 / 2,431 | 65 | 16,989 | 37.122051% | 0.005617 | -0.000278 | 0.009132 | 0.001192 | 0.000152 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.11 | $0.10 / 1 | $0.11 / 1,817 | 64 | 16,556 | 35.583794% | 0.019083 | -0.000809 | 0.026495 | 0.003458 | 0.000514 |
| SLV30Jun22P30.00 | PUT | 30.00 | $10.00 | $10.05 / 333 | $10.15 / 152 | 57 | 299 | 48.670860% | -0.999998 | 0.000657 | 0.000006 | 0.000001 | -0.041871 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.64 | $0.63 / 1,129 | $0.64 / 155 | 55 | 1,047 | 29.930952% | 0.386633 | -0.006748 | 0.217950 | 0.028448 | 0.010109 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.36 | $0.35 / 1,977 | $0.36 / 115 | 36 | 7,512 | 30.674367% | 0.203994 | -0.004962 | 0.161328 | 0.021057 | 0.005398 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.72 | $2.77 / 147 | $2.82 / 162 | 31 | 1,977 | 32.213184% | -0.910243 | -0.002335 | 0.092291 | 0.012046 | -0.029008 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.17 | $0.15 / 2,538 | $0.16 / 310 | 26 | 9,780 | 32.886072% | 0.055789 | -0.001960 | 0.064066 | 0.008362 | 0.001494 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.90 | $1.93 / 274 | $1.96 / 33 | 25 | 3,453 | 30.634458% | -0.796006 | -0.004491 | 0.161328 | 0.021057 | -0.024609 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.15 | $1.09 / 349 | $1.11 / 149 | 22 | 1,126 | 30.059752% | 0.609574 | -0.006853 | 0.218561 | 0.028528 | 0.015658 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.05 | $0.03 / 7,369 | $0.04 / 246 | 20 | 1,025 | 39.711088% | 0.000699 | -0.000042 | 0.001379 | 0.000180 | 0.000019 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 284 | 13 | 67 | 59.228660% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.55 | $1.55 / 338 | $1.58 / 37 | 12 | 2,350 | 30.149024% | -0.712595 | -0.005527 | 0.194108 | 0.025336 | -0.021746 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.45 | $3.65 / 352 | $3.75 / 273 | 10 | 1,678 | 33.094563% | -0.966723 | -0.000776 | 0.042214 | 0.005510 | -0.031905 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.29 | $0.34 / 2,610 | $0.35 / 85 | 10 | 496 | 30.578364% | -0.190966 | -0.004599 | 0.155016 | 0.020234 | -0.005575 |
| SLV30Jun22C18.50 | CALL | 18.50 | $1.81 | $1.74 / 297 | $1.77 / 91 | 6 | 1,074 | 30.764876% | 0.809034 | -0.005004 | 0.155016 | 0.020234 | 0.020245 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.04 | $0.03 / 2,731 | $0.04 / 3,103 | 3 | 1,479 | 41.804720% | 0.000329 | -0.000021 | 0.000686 | 0.000089 | 0.000009 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.57 | $0.68 / 264 | $0.69 / 201 | 2 | 1,140 | 29.774443% | -0.390426 | -0.006426 | 0.218561 | 0.028528 | -0.011559 |
| SLV30Jun22P23.00 | PUT | 23.00 | $3.18 | $3.20 / 430 | $3.30 / 407 | 1 | 1,316 | 33.240084% | -0.944211 | -0.001457 | 0.064066 | 0.008362 | -0.030607 |
| SLV30Jun22P22.00 | PUT | 22.00 | $2.31 | $2.34 / 144 | $2.38 / 148 | 1 | 2,965 | 31.437238% | -0.861652 | -0.003377 | 0.125731 | 0.016411 | -0.027027 |
| SLV30Jun22C17.00 | CALL | 17.00 | $3.04 | $3.00 / 39 | $3.10 / 270 | 1 | 686 | 35.977517% | 0.966514 | -0.001640 | 0.042432 | 0.005538 | 0.022763 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $17.05 / 325 | $17.15 / 159 | 0 | 0 | 72.018835% | -1.000000 | 0.000810 | 0.000001 | 0.000000 | -0.051641 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 312 | 0 | 583 | 64.202560% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $16.05 / 205 | $16.15 / 165 | 0 | 0 | 68.968447% | -1.000000 | 0.000788 | 0.000001 | 0.000000 | -0.050245 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 302 | 0 | 585 | 61.760881% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $15.05 / 205 | $15.15 / 165 | 0 | 0 | 65.832903% | -1.000000 | 0.000766 | 0.000001 | 0.000000 | -0.048849 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $14.05 / 205 | $14.15 / 159 | 0 | 0 | 62.607047% | -1.000000 | 0.000744 | 0.000001 | 0.000000 | -0.047454 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | | $0.01 / 279 | 0 | 3 | 56.606423% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $13.05 / 205 | $13.15 / 165 | 0 | 0 | 59.282151% | -1.000000 | 0.000722 | 0.000001 | 0.000000 | -0.046058 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.02 | $0.01 / 298 | $0.02 / 4,934 | 0 | 1,458 | 56.523926% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $12.05 / 235 | $12.15 / 164 | 0 | 24 | 55.858700% | -1.000000 | 0.000701 | 0.000001 | 0.000000 | -0.044662 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.02 | $0.01 / 317 | $0.02 / 2,472 | 0 | 117 | 53.592468% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $11.05 / 315 | $11.15 / 163 | 0 | 48 | 52.324156% | -1.000000 | 0.000679 | 0.000001 | 0.000000 | -0.043267 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.02 | $0.01 / 3,367 | $0.02 / 3,023 | 0 | 200 | 50.538696% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 6,309 | $0.02 / 2,973 | 0 | 8,544 | 47.351220% | 0.000002 | 0.000000 | 0.000006 | 0.000001 | 0.000000 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | $0.02 / 1,012 | $0.03 / 4,530 | 0 | 571 | 47.210079% | 0.000012 | -0.000001 | 0.000031 | 0.000004 | 0.000000 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $9.05 / 360 | $9.15 / 149 | 0 | 43 | 44.888008% | -0.999988 | 0.000634 | 0.000031 | 0.000004 | -0.040475 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.03 | $0.02 / 2,509 | $0.03 / 3,084 | 0 | 5,888 | 45.391690% | 0.000029 | -0.000002 | 0.000071 | 0.000009 | 0.000001 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.55 / 206 | $8.65 / 73 | 0 | 113 | 42.947818% | -0.999971 | 0.000622 | 0.000071 | 0.000009 | -0.039777 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 3,420 | $0.03 / 3,022 | 0 | 7,162 | 43.528433% | 0.000067 | -0.000005 | 0.000155 | 0.000020 | 0.000002 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $8.05 / 206 | $8.15 / 92 | 0 | 129 | 40.970286% | -0.999933 | 0.000608 | 0.000155 | 0.000020 | -0.039078 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.40 | $7.55 / 252 | $7.65 / 93 | 0 | 70 | 38.952414% | -0.999850 | 0.000592 | 0.000331 | 0.000043 | -0.038378 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.03 | $0.02 / 3,522 | $0.04 / 3,945 | 0 | 1,125 | 42.787425% | 0.000150 | -0.000010 | 0.000331 | 0.000043 | 0.000004 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $7.10 / 26 | $7.15 / 23 | 0 | 218 | 42.769060% | -0.999671 | 0.000570 | 0.000686 | 0.000089 | -0.037675 |
| SLV30Jun22P26.50 | PUT | 26.50 | $4.85 | $6.60 / 41 | $6.65 / 20 | 0 | 773 | 40.545361% | -0.999301 | 0.000538 | 0.001379 | 0.000180 | -0.036967 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.85 | $6.10 / 98 | $6.20 / 207 | 0 | 452 | 41.885317% | -0.998556 | 0.000487 | 0.002684 | 0.000350 | -0.036249 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.08 | $0.05 / 3,135 | $0.06 / 3,039 | 0 | 2,691 | 38.339492% | 0.002894 | -0.000154 | 0.005044 | 0.000658 | 0.000078 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.95 | $5.60 / 209 | $5.70 / 320 | 0 | 474 | 39.417785% | -0.997106 | 0.000405 | 0.005044 | 0.000658 | -0.035512 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.08 | $0.07 / 6,030 | $0.08 / 211 | 0 | 6,152 | 35.620138% | 0.010539 | -0.000485 | 0.015889 | 0.002074 | 0.000284 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.45 | $4.60 / 388 | $4.70 / 96 | 0 | 3,254 | 34.258258% | -0.989461 | 0.000052 | 0.015889 | 0.002074 | -0.033910 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.98 | $4.15 / 176 | $4.25 / 209 | 0 | 10,867 | 36.138472% | -0.980917 | -0.000284 | 0.026495 | 0.003458 | -0.032983 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.12 | $0.12 / 2,004 | $0.13 / 1,310 | 0 | 12,082 | 34.117297% | 0.033277 | -0.001290 | 0.042214 | 0.005510 | 0.000893 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.04 | $0.02 / 3,441 | $0.03 / 1,888 | 0 | 1,354 | 39.024627% | -0.000579 | -0.000035 | 0.001159 | 0.000151 | -0.000016 |
| SLV30Jun22C15.00 | CALL | 15.00 | $6.86 | $4.90 / 153 | $5.00 / 261 | 0 | 732 | 43.833108% | 0.999421 | -0.000363 | 0.001159 | 0.000151 | 0.020919 |