SLV Option Chain
End of day data from May 19, 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 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.02 | $0.01 / 3,635 | $0.02 / 3,529 | 1,000 | 1,399 | 41.419714% | -0.000218 | -0.000017 | 0.000467 | 0.000057 | -0.000005 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.75 | $0.75 / 1,254 | $0.77 / 356 | 525 | 1,033 | 30.966510% | 0.468907 | -0.008394 | 0.225938 | 0.027658 | 0.010481 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.10 | $0.10 / 3,119 | $0.11 / 23 | 454 | 16,322 | 35.698334% | 0.029233 | -0.001379 | 0.037831 | 0.004631 | 0.000675 |
| SLV30Jun22C20.00 | CALL | 20.00 | $1.00 | $0.99 / 317 | $1.01 / 681 | 338 | 3,250 | 30.878384% | 0.581672 | -0.008305 | 0.221861 | 0.027159 | 0.012884 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.41 | $0.42 / 1,248 | $0.43 / 378 | 302 | 7,459 | 31.710199% | 0.265601 | -0.006858 | 0.186281 | 0.022803 | 0.006018 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.57 | $0.56 / 1,289 | $0.58 / 1,392 | 229 | 3,359 | 31.242342% | 0.361161 | -0.007863 | 0.212760 | 0.026045 | 0.008133 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.08 | $0.08 / 3,350 | $0.09 / 758 | 203 | 6,109 | 36.970564% | 0.016607 | -0.000855 | 0.023475 | 0.002874 | 0.000384 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.32 | $0.31 / 1,923 | $0.32 / 13 | 167 | 12,463 | 32.249645% | 0.186529 | -0.005594 | 0.152410 | 0.018657 | 0.004249 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.35 | $0.34 / 1,259 | $0.35 / 941 | 146 | 5,495 | 31.082799% | -0.212868 | -0.005817 | 0.165024 | 0.020201 | -0.005342 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.05 | $0.04 / 6,526 | $0.05 / 1,246 | 122 | 2,189 | 40.164899% | 0.002451 | -0.000157 | 0.004331 | 0.000530 | 0.000057 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.13 | $0.13 / 2,874 | $0.15 / 1,538 | 82 | 12,074 | 35.035498% | 0.049484 | -0.002121 | 0.058105 | 0.007113 | 0.001140 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.03 | $0.02 / 6,503 | $0.03 / 2,484 | 75 | 7,169 | 45.108459% | 0.000123 | -0.000010 | 0.000273 | 0.000033 | 0.000003 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.99 | $0.95 / 549 | $0.97 / 369 | 71 | 821 | 30.427108% | -0.531093 | -0.007812 | 0.225938 | 0.027658 | -0.013640 |
| SLV30Jun22P26.00 | PUT | 26.00 | $5.80 | $5.70 / 454 | $5.80 / 455 | 68 | 451 | 39.631610% | -0.997549 | 0.000581 | 0.004331 | 0.000530 | -0.030536 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.03 | $0.03 / 5,329 | $0.04 / 12 | 66 | 1,022 | 40.801828% | 0.001212 | -0.000083 | 0.002282 | 0.000279 | 0.000028 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.71 | $0.69 / 1,209 | $0.71 / 845 | 59 | 2,342 | 30.307619% | -0.418328 | -0.007737 | 0.221861 | 0.027159 | -0.010649 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.07 | $0.06 / 5,015 | $0.07 / 18 | 57 | 17,121 | 37.681039% | 0.009088 | -0.000507 | 0.013926 | 0.001705 | 0.000211 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.50 | $0.49 / 1,484 | $0.50 / 434 | 54 | 1,290 | 30.474532% | -0.309398 | -0.007027 | 0.200241 | 0.024512 | -0.007816 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.27 | $1.28 / 327 | $1.31 / 713 | 46 | 1,519 | 31.112789% | 0.690602 | -0.007580 | 0.200241 | 0.024512 | 0.015128 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.01 | $0.01 / 2,832 | $0.02 / 2,058 | 33 | 11,030 | 49.442210% | 0.000004 | 0.000000 | 0.000011 | 0.000001 | 0.000000 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.16 | $0.15 / 2,687 | $0.16 / 435 | 26 | 1,043 | 32.539081% | -0.077983 | -0.002938 | 0.082835 | 0.010140 | -0.001937 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.17 | $0.18 / 100 | $0.19 / 1,976 | 25 | 9,878 | 34.256390% | 0.080404 | -0.003099 | 0.084775 | 0.010378 | 0.001846 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.03 | $2.01 / 242 | $2.05 / 135 | 12 | 1,354 | 32.482778% | 0.865081 | -0.004887 | 0.123287 | 0.015092 | 0.018401 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.80 | $4.75 / 185 | $4.80 / 170 | 10 | 534 | 37.747281% | -0.990912 | 0.000203 | 0.013926 | 0.001705 | -0.029205 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.29 | $1.26 / 350 | $1.28 / 104 | 10 | 2,342 | 30.705981% | -0.638839 | -0.007266 | 0.212760 | 0.026045 | -0.016576 |
| SLV30Jun22C15.00 | CALL | 15.00 | $5.33 | $5.25 / 342 | $5.35 / 220 | 10 | 756 | 43.777870% | 0.999782 | -0.000443 | 0.000467 | 0.000057 | 0.017644 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.08 | $0.07 / 1,259 | $0.08 / 5,608 | 4 | 662 | 35.602933% | -0.018919 | -0.000934 | 0.026236 | 0.003212 | -0.000466 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.23 | $0.23 / 2,222 | $0.24 / 1 | 3 | 4,561 | 32.953402% | 0.125195 | -0.004287 | 0.117066 | 0.014330 | 0.002864 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.67 | $1.62 / 46 | $1.64 / 181 | 3 | 3,480 | 31.355799% | -0.734399 | -0.006247 | 0.186281 | 0.022803 | -0.019279 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.99 | $2.87 / 194 | $2.90 / 59 | 2 | 1,317 | 33.533676% | -0.919596 | -0.002446 | 0.084775 | 0.010378 | -0.025217 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.24 | $0.23 / 1,660 | $0.24 / 1,009 | 2 | 855 | 31.820377% | -0.134919 | -0.004361 | 0.123287 | 0.015092 | -0.003367 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.03 | $0.02 / 5,035 | $0.03 / 13 | 1 | 1,115 | 43.012066% | 0.000271 | -0.000021 | 0.000572 | 0.000070 | 0.000006 |
| SLV30Jun22P22.00 | PUT | 22.00 | $2.03 | $2.01 / 392 | $2.04 / 280 | 1 | 2,967 | 32.108108% | -0.813471 | -0.004969 | 0.152410 | 0.018657 | -0.021638 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $16.70 / 76 | $16.75 / 82 | 0 | 0 | 77.654288% | -1.000000 | 0.001051 | 0.000001 | 0.000000 | -0.043536 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.02 / 2,606 | 0 | 583 | 73.653159% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.02 / 2,599 | 0 | 585 | 70.820929% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $15.70 / 76 | $15.75 / 82 | 0 | 0 | 74.295839% | -1.000000 | 0.001023 | 0.000001 | 0.000000 | -0.042359 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.01 | | $0.02 / 2,590 | 0 | 68 | 67.882706% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $14.70 / 121 | $14.75 / 82 | 0 | 0 | 70.844715% | -1.000000 | 0.000994 | 0.000001 | 0.000000 | -0.041182 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $13.70 / 121 | $13.75 / 82 | 0 | 0 | 67.289950% | -1.000000 | 0.000966 | 0.000001 | 0.000000 | -0.040006 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.01 | | $0.02 / 2,579 | 0 | 101 | 64.836730% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $12.70 / 266 | $12.75 / 100 | 0 | 0 | 63.632103% | -1.000000 | 0.000937 | 0.000001 | 0.000000 | -0.038829 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.01 | | $0.02 / 2,565 | 0 | 1,459 | 61.672326% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $11.70 / 121 | $11.75 / 82 | 0 | 0 | 59.857436% | -1.000000 | 0.000909 | 0.000001 | 0.000000 | -0.037653 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.01 | | $0.02 / 2,546 | 0 | 128 | 58.379720% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.01 | | $0.02 / 2,526 | 0 | 335 | 54.947201% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $10.70 / 121 | $10.75 / 82 | 0 | 0 | 55.961393% | -0.999999 | 0.000880 | 0.000002 | 0.000000 | -0.036476 |
| SLV30Jun22P30.00 | PUT | 30.00 | $10.00 | $9.70 / 156 | $9.75 / 163 | 0 | 302 | 51.927671% | -0.999996 | 0.000852 | 0.000011 | 0.000001 | -0.035299 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 4,695 | $0.02 / 7 | 0 | 574 | 45.792608% | 0.000023 | -0.000002 | 0.000057 | 0.000007 | 0.000001 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $8.70 / 301 | $8.75 / 98 | 0 | 25 | 47.753116% | -0.999977 | 0.000822 | 0.000057 | 0.000007 | -0.034122 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.20 / 155 | $8.25 / 76 | 0 | 92 | 45.607358% | -0.999946 | 0.000805 | 0.000127 | 0.000016 | -0.033533 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.02 | $0.02 / 1,488 | $0.03 / 3,674 | 0 | 5,888 | 47.151224% | 0.000054 | -0.000005 | 0.000127 | 0.000016 | 0.000001 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $7.70 / 156 | $7.80 / 230 | 0 | 129 | 49.371412% | -0.999877 | 0.000785 | 0.000273 | 0.000033 | -0.032943 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.40 | $7.20 / 220 | $7.30 / 270 | 0 | 66 | 47.026455% | -0.999729 | 0.000760 | 0.000572 | 0.000070 | -0.032351 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.03 | $0.03 / 1,657 | $0.04 / 3,971 | 0 | 1,454 | 43.102350% | 0.000582 | -0.000042 | 0.001161 | 0.000142 | 0.000014 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.40 | $6.70 / 220 | $6.80 / 250 | 0 | 209 | 44.624951% | -0.999418 | 0.000725 | 0.001161 | 0.000142 | -0.031756 |
| SLV30Jun22P26.50 | PUT | 26.50 | $7.17 | $6.20 / 220 | $6.30 / 220 | 0 | 774 | 42.159432% | -0.998788 | 0.000670 | 0.002282 | 0.000279 | -0.031153 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.05 | $0.05 / 4,809 | $0.06 / 66 | 0 | 2,690 | 39.101594% | 0.004800 | -0.000288 | 0.007921 | 0.000970 | 0.000112 |
| SLV30Jun22P25.50 | PUT | 25.50 | $4.95 | $5.20 / 256 | $5.30 / 220 | 0 | 474 | 37.034643% | -0.995200 | 0.000436 | 0.007921 | 0.000970 | -0.029893 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.49 | $4.25 / 302 | $4.35 / 272 | 0 | 3,275 | 37.454578% | -0.983393 | -0.000159 | 0.023475 | 0.002874 | -0.028443 |
| SLV30Jun22P24.00 | PUT | 24.00 | $4.73 | $3.80 / 17 | $3.85 / 223 | 0 | 10,867 | 36.477132% | -0.970767 | -0.000698 | 0.037831 | 0.004631 | -0.027564 |
| SLV30Jun22P23.50 | PUT | 23.50 | $4.41 | $3.30 / 396 | $3.40 / 543 | 0 | 1,672 | 34.944417% | -0.950516 | -0.001454 | 0.058105 | 0.007113 | -0.026511 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.78 | $2.43 / 208 | $2.46 / 246 | 0 | 1,962 | 32.822410% | -0.874805 | -0.003648 | 0.117066 | 0.014330 | -0.023611 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.33 | $1.63 / 75 | $1.66 / 525 | 0 | 1,589 | 31.835148% | 0.787132 | -0.006357 | 0.165024 | 0.020201 | 0.017014 |
| SLV30Jun22C18.00 | CALL | 18.00 | $1.98 | $2.44 / 23 | $2.47 / 76 | 0 | 512 | 33.737563% | 0.922017 | -0.003449 | 0.082835 | 0.010140 | 0.019243 |
| SLV30Jun22C17.00 | CALL | 17.00 | $2.81 | $3.35 / 161 | $3.40 / 187 | 0 | 678 | 37.639834% | 0.981081 | -0.001417 | 0.026236 | 0.003212 | 0.019537 |
| SLV30Jun22C16.00 | CALL | 16.00 | | $4.30 / 220 | $4.35 / 30 | 0 | 0 | 40.597540% | 0.997234 | -0.000627 | 0.004830 | 0.000591 | 0.018759 |
| SLV30Jun22P16.00 | PUT | 16.00 | $0.06 | $0.03 / 1,958 | $0.04 / 6,041 | 0 | 1 | 38.649416% | -0.002766 | -0.000172 | 0.004830 | 0.000591 | -0.000068 |