SLV Option Chain
End of day data from May 13, 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 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.08 | $0.07 / 4,965 | $0.08 / 1 | 456 | 16,353 | 36.956713% | 0.010659 | -0.000506 | 0.016161 | 0.002004 | 0.000270 |
| SLV30Jun22C18.50 | CALL | 18.50 | $1.24 | $1.42 / 354 | $1.45 / 16 | 276 | 1,077 | 32.118117% | 0.724406 | -0.006261 | 0.191574 | 0.023761 | 0.017206 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.63 | $0.64 / 665 | $0.65 / 26 | 245 | 3,064 | 31.198695% | 0.392762 | -0.007018 | 0.220489 | 0.027348 | 0.009619 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.10 | $1.11 / 16 | $1.13 / 291 | 159 | 1,769 | 31.514713% | 0.617540 | -0.007062 | 0.218801 | 0.027138 | 0.014849 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.69 | $0.67 / 91 | $0.68 / 1,775 | 150 | 5,411 | 31.262377% | -0.382460 | -0.006591 | 0.218801 | 0.027138 | -0.010627 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.36 | $0.36 / 1,241 | $0.37 / 668 | 139 | 3,428 | 32.133838% | 0.207418 | -0.005185 | 0.164092 | 0.020353 | 0.005144 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.93 | $0.91 / 49 | $0.92 / 1,586 | 124 | 1,137 | 31.117403% | -0.496095 | -0.006841 | 0.228795 | 0.028378 | -0.013907 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.04 | $0.04 / 235 | $0.05 / 4,497 | 50 | 2,225 | 43.029120% | 0.000703 | -0.000044 | 0.001396 | 0.000173 | 0.000018 |
| SLV30Jun22C17.00 | CALL | 17.00 | $2.55 | $2.60 / 21 | $2.64 / 15 | 48 | 685 | 35.438419% | 0.937919 | -0.002567 | 0.070166 | 0.008703 | 0.021111 |
| SLV30Jun22C19.50 | CALL | 19.50 | $0.84 | $0.85 / 16 | $0.87 / 331 | 38 | 1,514 | 31.340314% | 0.503905 | -0.007324 | 0.228795 | 0.028378 | 0.012239 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.15 | $0.15 / 2,041 | $0.16 / 310 | 36 | 4,532 | 34.082839% | 0.056636 | -0.002052 | 0.065293 | 0.008098 | 0.001422 |
| SLV30Jun22P20.00 | PUT | 20.00 | $1.22 | $1.19 / 16 | $1.21 / 173 | 35 | 2,310 | 30.993490% | -0.607238 | -0.006522 | 0.220489 | 0.027348 | -0.017198 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.05 | $0.05 / 2,481 | $0.06 / 2,656 | 32 | 16,961 | 39.792695% | 0.002918 | -0.000160 | 0.005118 | 0.000635 | 0.000074 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.20 | $0.20 / 1,971 | $0.21 / 285 | 29 | 12,372 | 33.358961% | 0.091197 | -0.002960 | 0.094054 | 0.011666 | 0.002281 |
| SLV30Jun22C18.00 | CALL | 18.00 | $1.77 | $1.78 / 12 | $1.81 / 10 | 29 | 505 | 32.968050% | 0.816225 | -0.005082 | 0.152461 | 0.018910 | 0.019100 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.48 | $0.48 / 995 | $0.49 / 1 | 27 | 1,053 | 31.564645% | 0.292161 | -0.006244 | 0.197004 | 0.024435 | 0.007204 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.01 | $0.01 / 2,023 | $0.02 / 4,754 | 25 | 200 | 54.061307% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.04 | $0.02 / 6,499 | $0.03 / 2,310 | 25 | 1,479 | 43.205978% | 0.000151 | -0.000010 | 0.000334 | 0.000041 | 0.000004 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.25 | $0.27 / 1,575 | $0.28 / 1,441 | 25 | 7,504 | 32.795527% | 0.140645 | -0.004037 | 0.128054 | 0.015883 | 0.003504 |
| SLV30Jun22P22.50 | PUT | 22.50 | $3.31 | $3.15 / 190 | $3.25 / 205 | 22 | 1,948 | 33.241994% | -0.943364 | -0.001495 | 0.065293 | 0.008098 | -0.028747 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.01 | $0.01 / 6,611 | $0.02 / 2,917 | 15 | 8,545 | 50.827764% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.05 | $0.04 / 3,142 | $0.05 / 2,734 | 12 | 2,690 | 40.714984% | 0.001454 | -0.000085 | 0.002720 | 0.000337 | 0.000037 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.09 | $0.09 / 3,111 | $0.10 / 352 | 10 | 12,080 | 36.031022% | 0.019326 | -0.000846 | 0.026973 | 0.003346 | 0.000488 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.13 | $0.12 / 1,983 | $0.13 / 1,245 | 8 | 9,793 | 35.376519% | 0.033745 | -0.001350 | 0.043007 | 0.005334 | 0.000849 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.35 | $0.34 / 4,815 | $0.35 / 103 | 8 | 1,064 | 32.374108% | -0.183775 | -0.004637 | 0.152461 | 0.018910 | -0.005035 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.93 | $1.90 / 10 | $1.94 / 303 | 7 | 2,341 | 31.943883% | -0.792582 | -0.004665 | 0.164092 | 0.020353 | -0.023014 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.04 | $0.03 / 2,324 | $0.04 / 5,150 | 4 | 1,025 | 43.402652% | 0.000330 | -0.000022 | 0.000693 | 0.000086 | 0.000008 |
| SLV30Jun22P21.50 | PUT | 21.50 | $2.39 | $2.31 / 11 | $2.35 / 188 | 3 | 3,475 | 32.609102% | -0.859355 | -0.003505 | 0.128054 | 0.015883 | -0.025324 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.02 | $0.02 / 2,846 | $0.03 / 3,109 | 1 | 1,125 | 45.191824% | 0.000067 | -0.000005 | 0.000156 | 0.000019 | 0.000002 |
| SLV30Jun22P26.50 | PUT | 26.50 | $7.17 | $7.05 / 90 | $7.15 / 120 | 1 | 773 | 45.643455% | -0.999670 | 0.000635 | 0.000693 | 0.000086 | -0.035524 |
| SLV30Jun22P26.00 | PUT | 26.00 | $6.67 | $6.55 / 89 | $6.65 / 90 | 1 | 452 | 43.290093% | -0.999297 | 0.000600 | 0.001396 | 0.000173 | -0.034844 |
| SLV30Jun22P20.50 | PUT | 20.50 | $1.62 | $1.52 / 291 | $1.56 / 453 | 1 | 816 | 31.369387% | -0.707839 | -0.005737 | 0.197004 | 0.024435 | -0.020283 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.17 | $0.16 / 6,393 | $0.17 / 110 | 1 | 655 | 34.166290% | -0.062081 | -0.002146 | 0.070166 | 0.008703 | -0.001683 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $17.55 / 43 | $17.60 / 43 | 0 | 0 | 78.942336% | -1.000000 | 0.000916 | 0.000001 | 0.000000 | -0.049611 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 250 | 0 | 583 | 67.831106% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $16.50 / 90 | $16.60 / 39 | 0 | 0 | 64.376682% | -1.000000 | 0.000892 | 0.000001 | 0.000000 | -0.048270 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 250 | 0 | 585 | 65.346153% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 250 | 0 | 68 | 62.772904% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $15.55 / 16 | $15.60 / 43 | 0 | 0 | 72.564770% | -1.000000 | 0.000867 | 0.000001 | 0.000000 | -0.046929 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.22 | | $0.01 / 250 | 0 | 3 | 60.110312% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $14.50 / 190 | $14.60 / 39 | 0 | 0 | 57.177128% | -1.000000 | 0.000842 | 0.000001 | 0.000000 | -0.045588 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $13.50 / 190 | $13.60 / 39 | 0 | 0 | 53.321496% | -1.000000 | 0.000817 | 0.000001 | 0.000000 | -0.044248 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.02 | | $0.01 / 269 | 0 | 1,458 | 57.347094% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $12.50 / 210 | $12.60 / 39 | 0 | 24 | 49.235257% | -1.000000 | 0.000792 | 0.000001 | 0.000000 | -0.042907 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.02 | | $0.01 / 252 | 0 | 117 | 54.472186% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $11.55 / 52 | $11.60 / 43 | 0 | 48 | 58.616870% | -1.000000 | 0.000768 | 0.000001 | 0.000000 | -0.041566 |
| SLV30Jun22P30.00 | PUT | 30.00 | $10.00 | $10.50 / 158 | $10.60 / 10 | 0 | 356 | 39.715887% | -0.999999 | 0.000743 | 0.000002 | 0.000000 | -0.040225 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 6,590 | $0.02 / 2,913 | 0 | 571 | 47.447149% | 0.000005 | 0.000000 | 0.000014 | 0.000002 | 0.000000 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $9.55 / 39 | $9.60 / 10 | 0 | 43 | 50.914383% | -0.999995 | 0.000718 | 0.000014 | 0.000002 | -0.038884 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $9.05 / 72 | $9.10 / 10 | 0 | 113 | 48.902054% | -0.999988 | 0.000705 | 0.000032 | 0.000004 | -0.038214 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.02 | $0.01 / 6,503 | $0.02 / 2,168 | 0 | 5,888 | 45.697461% | 0.000012 | -0.000001 | 0.000032 | 0.000004 | 0.000000 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $8.55 / 72 | $8.60 / 10 | 0 | 129 | 46.848663% | -0.999971 | 0.000691 | 0.000071 | 0.000009 | -0.037543 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 764 | $0.03 / 4,503 | 0 | 7,162 | 47.127033% | 0.000029 | -0.000002 | 0.000071 | 0.000009 | 0.000001 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.40 | $8.05 / 72 | $8.10 / 10 | 0 | 70 | 44.753501% | -0.999933 | 0.000676 | 0.000156 | 0.000019 | -0.036871 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $7.55 / 72 | $7.65 / 120 | 0 | 218 | 47.939061% | -0.999849 | 0.000658 | 0.000334 | 0.000041 | -0.036199 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.95 | $6.05 / 89 | $6.15 / 89 | 0 | 474 | 40.869860% | -0.998546 | 0.000546 | 0.002720 | 0.000337 | -0.034154 |
| SLV30Jun22P25.00 | PUT | 25.00 | $5.05 | $5.55 / 95 | $5.65 / 91 | 0 | 533 | 38.385980% | -0.997082 | 0.000459 | 0.005118 | 0.000635 | -0.033447 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.05 | $0.06 / 3,052 | $0.07 / 2,612 | 0 | 6,150 | 38.524092% | 0.005672 | -0.000290 | 0.009278 | 0.001151 | 0.000144 |
| SLV30Jun22P24.50 | PUT | 24.50 | $5.09 | $5.05 / 89 | $5.15 / 86 | 0 | 3,254 | 35.826775% | -0.994328 | 0.000316 | 0.009278 | 0.001151 | -0.032707 |
| SLV30Jun22P24.00 | PUT | 24.00 | $4.73 | $4.60 / 84 | $4.70 / 349 | 0 | 10,867 | 38.878813% | -0.989341 | 0.000088 | 0.016161 | 0.002004 | -0.031911 |
| SLV30Jun22P23.50 | PUT | 23.50 | $4.41 | $4.10 / 89 | $4.20 / 93 | 0 | 1,672 | 35.898202% | -0.980674 | -0.000264 | 0.026973 | 0.003346 | -0.031022 |
| SLV30Jun22P23.00 | PUT | 23.00 | $4.02 | $3.65 / 84 | $3.70 / 16 | 0 | 1,317 | 34.836447% | -0.966255 | -0.000780 | 0.043007 | 0.005334 | -0.029990 |
| SLV30Jun22P22.00 | PUT | 22.00 | $3.02 | $2.74 / 193 | $2.78 / 283 | 0 | 2,966 | 33.174156% | -0.908803 | -0.002415 | 0.094054 | 0.011666 | -0.027217 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.59 | $0.48 / 1,501 | $0.49 / 260 | 0 | 854 | 31.621805% | -0.275594 | -0.005803 | 0.191574 | 0.023761 | -0.007600 |
| SLV30Jun22C16.00 | CALL | 16.00 | | $3.50 / 80 | $3.60 / 89 | 0 | 0 | 40.478839% | 0.986537 | -0.001003 | 0.019788 | 0.002454 | 0.021091 |
| SLV30Jun22P16.00 | PUT | 16.00 | | $0.07 / 4,060 | $0.08 / 169 | 0 | 0 | 36.364876% | -0.013463 | -0.000607 | 0.019788 | 0.002454 | -0.000362 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.04 | $0.03 / 7,042 | $0.04 / 870 | 0 | 1,354 | 39.304586% | -0.001688 | -0.000096 | 0.003117 | 0.000387 | -0.000045 |
| SLV30Jun22C15.00 | CALL | 15.00 | $4.15 | $4.45 / 90 | $4.55 / 90 | 0 | 751 | 44.606180% | 0.998312 | -0.000467 | 0.003117 | 0.000387 | 0.020067 |