SLV Option Chain
End of day data from May 23, 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 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.13 | $0.12 / 2,462 | $0.13 / 2,787 | 494 | 9,873 | 33.405390% | 0.059477 | -0.002578 | 0.070464 | 0.007773 | 0.001233 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.05 | $0.04 / 6,061 | $0.05 / 2,785 | 317 | 17,176 | 37.971965% | 0.005273 | -0.000329 | 0.009030 | 0.000996 | 0.000110 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.94 | $0.97 / 670 | $0.99 / 120 | 213 | 891 | 29.344825% | -0.572061 | -0.008115 | 0.233723 | 0.025783 | -0.013228 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.08 | $0.07 / 5,187 | $0.08 / 6,639 | 179 | 16,687 | 35.899934% | 0.019288 | -0.001021 | 0.027963 | 0.003085 | 0.000402 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.81 | $0.82 / 209 | $0.84 / 859 | 165 | 3,304 | 29.401484% | 0.545375 | -0.008806 | 0.236071 | 0.026042 | 0.010933 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.63 | $0.60 / 960 | $0.61 / 101 | 140 | 1,413 | 29.483260% | 0.427939 | -0.008664 | 0.233723 | 0.025783 | 0.008653 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.45 | $0.44 / 175 | $0.45 / 2,784 | 123 | 3,560 | 30.235519% | 0.319138 | -0.007852 | 0.212752 | 0.023469 | 0.006498 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.06 | $0.06 / 1,202 | $0.07 / 4,795 | 112 | 659 | 34.908022% | -0.019719 | -0.001019 | 0.028494 | 0.003143 | -0.000437 |
| SLV30Jun22C18.50 | CALL | 18.50 | $1.87 | $1.82 / 20 | $1.85 / 228 | 108 | 1,354 | 30.594032% | 0.852521 | -0.005375 | 0.137305 | 0.015147 | 0.016437 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.32 | $0.31 / 3,473 | $0.32 / 66 | 99 | 5,376 | 29.248927% | -0.233293 | -0.006456 | 0.182291 | 0.020109 | -0.005265 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.24 | $0.23 / 228 | $0.24 / 4,253 | 57 | 12,463 | 31.733646% | 0.152204 | -0.005146 | 0.140224 | 0.015469 | 0.003132 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.13 | $0.13 / 4,195 | $0.14 / 2,240 | 56 | 1,042 | 31.199960% | -0.084517 | -0.003288 | 0.092285 | 0.010180 | -0.001887 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.09 | $1.09 / 115 | $1.12 / 401 | 41 | 1,518 | 29.253156% | 0.661689 | -0.008201 | 0.217817 | 0.024028 | 0.013126 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.30 | $1.30 / 343 | $1.33 / 434 | 31 | 2,317 | 29.902366% | -0.680862 | -0.007290 | 0.212752 | 0.023469 | -0.015917 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.32 | $0.31 / 2,432 | $0.32 / 2,179 | 30 | 7,254 | 30.557525% | 0.226084 | -0.006589 | 0.179114 | 0.019759 | 0.004630 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.39 | $2.25 / 10 | $2.28 / 149 | 30 | 512 | 32.010149% | 0.915483 | -0.003770 | 0.092285 | 0.010180 | 0.017326 |
| SLV30Jun22P25.50 | PUT | 25.50 | $5.42 | $5.40 / 92 | $5.45 / 250 | 25 | 474 | 41.751563% | -0.997401 | 0.000508 | 0.004788 | 0.000528 | -0.027164 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.11 | $0.09 / 5,520 | $0.10 / 3,521 | 18 | 12,077 | 34.548797% | 0.034636 | -0.001667 | 0.045628 | 0.005033 | 0.000720 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.17 | $0.16 / 2,611 | $0.17 / 47 | 18 | 4,585 | 32.177746% | 0.097477 | -0.003758 | 0.102590 | 0.011317 | 0.002014 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.50 | $0.47 / 3,271 | $0.49 / 2,740 | 17 | 1,273 | 29.063396% | -0.338311 | -0.007679 | 0.217817 | 0.024028 | -0.007688 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.90 | $3.90 / 428 | $4.00 / 568 | 16 | 10,867 | 35.907165% | -0.980712 | -0.000378 | 0.027963 | 0.003085 | -0.025215 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.67 | $0.69 / 1,260 | $0.71 / 1,292 | 15 | 2,351 | 29.051736% | -0.454625 | -0.008271 | 0.236071 | 0.026042 | -0.010414 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.51 | $1.43 / 276 | $1.46 / 279 | 12 | 1,590 | 29.725052% | 0.766707 | -0.006965 | 0.182291 | 0.020109 | 0.015015 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 1,582 | 11 | 335 | 53.810660% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.02 | $0.01 / 5,638 | $0.02 / 4,429 | 10 | 7,044 | 45.044644% | 0.000045 | -0.000004 | 0.000112 | 0.000012 | 0.000001 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.02 | $0.02 / 277 | $0.03 / 8,693 | 10 | 1,116 | 46.212052% | 0.000108 | -0.000009 | 0.000255 | 0.000028 | 0.000002 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.45 | $3.45 / 120 | $3.50 / 116 | 9 | 1,672 | 34.957553% | -0.965364 | -0.001038 | 0.045628 | 0.005033 | -0.024363 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.95 | $6.85 / 212 | $6.95 / 189 | 7 | 209 | 44.783110% | -0.999748 | 0.000702 | 0.000560 | 0.000062 | -0.028814 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.04 | $0.03 / 1,800 | $0.04 / 5,529 | 5 | 2,272 | 41.472475% | 0.001235 | -0.000089 | 0.002434 | 0.000268 | 0.000026 |
| SLV30Jun22C15.00 | CALL | 15.00 | $5.05 | $5.10 / 295 | $5.15 / 10 | 5 | 751 | 39.798680% | 0.999813 | -0.000417 | 0.000424 | 0.000047 | 0.016007 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.30 | $7.35 / 395 | $7.45 / 364 | 4 | 66 | 47.200588% | -0.999892 | 0.000727 | 0.000255 | 0.000028 | -0.029351 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.07 | $0.05 / 3,457 | $0.06 / 74 | 4 | 6,240 | 36.568559% | 0.010292 | -0.000594 | 0.016278 | 0.001796 | 0.000215 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 322 | 2 | 134 | 57.184585% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 288 | $0.02 / 8,062 | 1 | 10,997 | 52.878805% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $16.85 / 239 | $16.95 / 206 | 0 | 0 | 85.348400% | -1.000000 | 0.000990 | 0.000001 | 0.000000 | -0.039493 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 2,588 | 0 | 583 | 72.246458% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $15.85 / 192 | $15.95 / 181 | 0 | 0 | 81.869303% | -1.000000 | 0.000964 | 0.000001 | 0.000000 | -0.038426 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 2,575 | 0 | 585 | 69.446199% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $14.85 / 196 | $14.95 / 206 | 0 | 0 | 78.289684% | -1.000000 | 0.000937 | 0.000001 | 0.000000 | -0.037358 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 2,559 | 0 | 68 | 66.548442% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $13.85 / 196 | $13.95 / 264 | 0 | 0 | 74.598151% | -1.000000 | 0.000910 | 0.000001 | 0.000000 | -0.036291 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.01 | | $0.01 / 2,537 | 0 | 101 | 63.544531% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $12.85 / 196 | $12.95 / 205 | 0 | 0 | 70.787126% | -1.000000 | 0.000883 | 0.000001 | 0.000000 | -0.035223 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 2,516 | 0 | 1,459 | 60.426390% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $11.85 / 239 | $11.95 / 206 | 0 | 0 | 66.848423% | -1.000000 | 0.000857 | 0.000001 | 0.000000 | -0.034156 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $10.85 / 271 | $10.95 / 331 | 0 | 0 | 62.767881% | -1.000000 | 0.000830 | 0.000001 | 0.000000 | -0.033089 |
| SLV30Jun22P30.00 | PUT | 30.00 | $10.00 | $9.85 / 332 | $9.95 / 363 | 0 | 302 | 58.538528% | -0.999999 | 0.000803 | 0.000003 | 0.000000 | -0.032021 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 2,586 | $0.02 / 9,577 | 0 | 574 | 49.055392% | 0.000007 | -0.000001 | 0.000020 | 0.000002 | 0.000000 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $8.85 / 272 | $8.95 / 372 | 0 | 25 | 54.142235% | -0.999993 | 0.000776 | 0.000020 | 0.000002 | -0.030954 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.02 | $0.01 / 4,082 | $0.02 / 9,355 | 0 | 5,888 | 47.074692% | 0.000018 | -0.000002 | 0.000048 | 0.000005 | 0.000000 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.35 / 330 | $8.45 / 366 | 0 | 92 | 51.877179% | -0.999982 | 0.000761 | 0.000048 | 0.000005 | -0.030420 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $7.85 / 332 | $7.95 / 343 | 0 | 129 | 49.564224% | -0.999955 | 0.000745 | 0.000112 | 0.000012 | -0.029886 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.04 | $0.02 / 5,864 | $0.03 / 6,590 | 0 | 1,454 | 43.957365% | 0.000252 | -0.000020 | 0.000560 | 0.000062 | 0.000005 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.03 | $0.02 / 8,708 | $0.03 / 1,641 | 0 | 1,087 | 41.639180% | 0.000567 | -0.000043 | 0.001189 | 0.000131 | 0.000012 |
| SLV30Jun22P26.50 | PUT | 26.50 | $7.17 | $6.35 / 240 | $6.45 / 204 | 0 | 774 | 42.308274% | -0.999433 | 0.000666 | 0.001189 | 0.000131 | -0.028274 |
| SLV30Jun22P26.00 | PUT | 26.00 | $6.00 | $5.85 / 213 | $5.95 / 171 | 0 | 469 | 39.771839% | -0.998765 | 0.000607 | 0.002434 | 0.000268 | -0.027726 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.05 | $0.03 / 5,656 | $0.04 / 1,356 | 0 | 2,867 | 38.914540% | 0.002599 | -0.000174 | 0.004788 | 0.000528 | 0.000054 |
| SLV30Jun22P25.00 | PUT | 25.00 | $5.05 | $4.90 / 112 | $4.95 / 100 | 0 | 534 | 38.903893% | -0.994727 | 0.000340 | 0.009030 | 0.000996 | -0.026574 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.49 | $4.40 / 318 | $4.50 / 302 | 0 | 3,275 | 39.102674% | -0.989708 | 0.000062 | 0.016278 | 0.001796 | -0.025936 |
| SLV30Jun22P23.00 | PUT | 23.00 | $3.11 | $2.99 / 11 | $3.05 / 482 | 0 | 1,319 | 34.804341% | -0.940523 | -0.001962 | 0.070464 | 0.007773 | -0.023317 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.78 | $2.53 / 272 | $2.56 / 20 | 0 | 1,962 | 32.399269% | -0.902523 | -0.003156 | 0.102590 | 0.011317 | -0.022002 |
| SLV30Jun22P22.00 | PUT | 22.00 | $2.22 | $2.09 / 289 | $2.12 / 249 | 0 | 2,969 | 31.360530% | -0.847796 | -0.004557 | 0.140224 | 0.015469 | -0.020350 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.67 | $1.67 / 472 | $1.70 / 14 | 0 | 3,480 | 30.209146% | -0.773916 | -0.006014 | 0.179114 | 0.019759 | -0.018318 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.25 | $0.20 / 4,404 | $0.21 / 101 | 0 | 855 | 29.984485% | -0.147479 | -0.004879 | 0.137305 | 0.015147 | -0.003309 |
| SLV30Jun22C17.00 | CALL | 17.00 | $2.81 | $3.15 / 330 | $3.20 / 89 | 0 | 678 | 33.917595% | 0.980281 | -0.001474 | 0.028494 | 0.003143 | 0.017709 |
| SLV30Jun22C16.00 | CALL | 16.00 | | $4.10 / 223 | $4.20 / 207 | 0 | 0 | 39.112692% | 0.997327 | -0.000604 | 0.004911 | 0.000542 | 0.017019 |
| SLV30Jun22P16.00 | PUT | 16.00 | $0.06 | $0.02 / 8,616 | $0.03 / 1,585 | 0 | 1 | 37.191830% | -0.002673 | -0.000176 | 0.004911 | 0.000542 | -0.000059 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.02 | $0.01 / 4,458 | $0.02 / 6,402 | 0 | 2,149 | 42.514856% | -0.000187 | -0.000015 | 0.000424 | 0.000047 | -0.000004 |