SLV Option Chain
End of day data from May 24, 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 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 1,790 | 1,000 | 2,149 | 42.391555% | -0.000077 | -0.000007 | 0.000185 | 0.000020 | -0.000002 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.12 | $0.12 / 2,790 | $0.13 / 1 | 246 | 9,924 | 31.110144% | 0.079911 | -0.003326 | 0.088414 | 0.009775 | 0.001635 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.26 | $0.24 / 64 | $0.25 / 3,923 | 172 | 5,377 | 29.586492% | -0.180453 | -0.005707 | 0.156432 | 0.017295 | -0.004010 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.48 | $0.50 / 1,760 | $0.51 / 126 | 135 | 3,596 | 28.608763% | 0.381585 | -0.008625 | 0.226919 | 0.025088 | 0.007657 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.55 | $0.54 / 258 | $0.55 / 346 | 122 | 2,358 | 28.259149% | -0.385539 | -0.008230 | 0.227616 | 0.025165 | -0.008682 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.70 | $0.70 / 1,477 | $0.71 / 327 | 93 | 1,317 | 28.379187% | 0.496494 | -0.009073 | 0.237449 | 0.026252 | 0.009886 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.04 | $0.04 / 6,242 | $0.05 / 6,768 | 88 | 17,120 | 36.312949% | 0.007806 | -0.000478 | 0.012768 | 0.001412 | 0.000161 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.96 | $0.95 / 714 | $0.97 / 180 | 88 | 3,265 | 28.245180% | 0.614461 | -0.008765 | 0.227616 | 0.025165 | 0.012119 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.38 | $0.36 / 355 | $0.37 / 475 | 75 | 7,255 | 29.384757% | 0.278612 | -0.007568 | 0.199881 | 0.022099 | 0.005627 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.25 | $0.25 / 2,457 | $0.26 / 306 | 56 | 12,491 | 29.824238% | 0.193231 | -0.006162 | 0.163199 | 0.018043 | 0.003923 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.11 | $0.10 / 3,222 | $0.11 / 7,682 | 42 | 1,097 | 31.877423% | -0.058209 | -0.002539 | 0.069239 | 0.007655 | -0.001281 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.48 | $1.43 / 476 | $1.45 / 114 | 27 | 3,480 | 29.033911% | -0.721388 | -0.006993 | 0.199881 | 0.022099 | -0.016734 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.14 | $1.08 / 9 | $1.10 / 106 | 25 | 2,310 | 28.662775% | -0.618415 | -0.008063 | 0.226919 | 0.025088 | -0.014183 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.19 | $0.18 / 2,135 | $0.19 / 680 | 24 | 4,588 | 30.821341% | 0.127381 | -0.004678 | 0.124150 | 0.013726 | 0.002597 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.81 | $0.78 / 253 | $0.79 / 626 | 18 | 801 | 28.221579% | -0.503506 | -0.008524 | 0.237449 | 0.026252 | -0.011435 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.55 | $2.51 / 55 | $2.54 / 81 | 15 | 528 | 32.444610% | 0.941791 | -0.003020 | 0.069239 | 0.007655 | 0.017440 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.07 | $0.07 / 5,282 | $0.08 / 6,873 | 11 | 16,852 | 33.971072% | 0.027283 | -0.001404 | 0.037425 | 0.004138 | 0.000562 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.40 | $0.36 / 2,261 | $0.37 / 1,723 | 11 | 1,267 | 28.594047% | -0.274816 | -0.007216 | 0.198542 | 0.021951 | -0.006144 |
| SLV30Jun22P22.00 | PUT | 22.00 | $1.83 | $1.82 / 395 | $1.85 / 110 | 10 | 2,969 | 29.694176% | -0.806769 | -0.005573 | 0.163199 | 0.018043 | -0.018958 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.28 | $2.25 / 52 | $2.28 / 102 | 7 | 1,962 | 30.697960% | -0.872619 | -0.004075 | 0.124150 | 0.013726 | -0.020803 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.00 | $2.06 / 164 | $2.09 / 26 | 6 | 1,254 | 30.664866% | 0.892027 | -0.004535 | 0.110436 | 0.012210 | 0.016854 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 5,624 | $0.03 / 1,002 | 5 | 2,277 | 37.813531% | 0.001902 | -0.000135 | 0.003605 | 0.000399 | 0.000039 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.74 | $2.70 / 59 | $2.73 / 85 | 5 | 1,319 | 31.711439% | -0.920089 | -0.002710 | 0.088414 | 0.009775 | -0.022285 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.63 | $1.65 / 61 | $1.67 / 111 | 5 | 1,596 | 29.621347% | 0.819547 | -0.006215 | 0.156432 | 0.017295 | 0.015751 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.16 | $0.15 / 3,014 | $0.16 / 1,114 | 5 | 855 | 30.256166% | -0.107973 | -0.004040 | 0.110436 | 0.012210 | -0.002387 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.10 | $0.09 / 5,747 | $0.10 / 202 | 4 | 12,082 | 32.459918% | 0.047782 | -0.002224 | 0.059203 | 0.006545 | 0.000981 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.02 | | $0.01 / 1,270 | 1 | 10,998 | 49.266297% | 0.000002 | 0.000000 | 0.000005 | 0.000001 | 0.000000 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.68 | $4.60 / 178 | $4.65 / 195 | 1 | 534 | 36.379803% | -0.992194 | 0.000191 | 0.012768 | 0.001412 | -0.025840 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.22 | $4.10 / 343 | $4.20 / 443 | 1 | 3,275 | 36.619322% | -0.985096 | -0.000185 | 0.022417 | 0.002478 | -0.025173 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.05 | $0.04 / 6,027 | $0.05 / 6,410 | 1 | 660 | 34.781201% | -0.011791 | -0.000673 | 0.018310 | 0.002024 | -0.000258 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $16.55 / 302 | $16.65 / 296 | 0 | 0 | 82.655377% | -1.000000 | 0.000990 | 0.000001 | 0.000000 | -0.038481 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 4,994 | 0 | 583 | 71.573308% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $15.55 / 302 | $15.65 / 299 | 0 | 0 | 79.153495% | -1.000000 | 0.000964 | 0.000001 | 0.000000 | -0.037441 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 4,988 | 0 | 585 | 68.729631% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $14.55 / 302 | $14.65 / 299 | 0 | 0 | 75.548747% | -1.000000 | 0.000937 | 0.000001 | 0.000000 | -0.036401 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 2,570 | 0 | 68 | 65.787226% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.01 | | $0.01 / 2,553 | 0 | 101 | 62.735903% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $13.55 / 302 | $13.65 / 299 | 0 | 0 | 71.832187% | -1.000000 | 0.000910 | 0.000001 | 0.000000 | -0.035361 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $12.55 / 302 | $12.65 / 299 | 0 | 0 | 68.000816% | -1.000000 | 0.000883 | 0.000001 | 0.000000 | -0.034321 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 2,531 | 0 | 1,459 | 59.568538% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $11.55 / 302 | $11.65 / 299 | 0 | 0 | 64.042518% | -1.000000 | 0.000857 | 0.000001 | 0.000000 | -0.033281 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 320 | 0 | 134 | 56.274900% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $10.55 / 302 | $10.65 / 298 | 0 | 0 | 59.946889% | -1.000000 | 0.000830 | 0.000001 | 0.000000 | -0.032241 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 2,179 | 0 | 335 | 52.845692% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P30.00 | PUT | 30.00 | $10.00 | $9.55 / 398 | $9.65 / 339 | 0 | 302 | 55.700623% | -0.999998 | 0.000803 | 0.000005 | 0.000001 | -0.031201 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 1,590 | $0.02 / 6,286 | 0 | 574 | 47.927418% | 0.000012 | -0.000001 | 0.000032 | 0.000004 | 0.000000 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $8.55 / 311 | $8.65 / 351 | 0 | 25 | 51.296477% | -0.999988 | 0.000775 | 0.000032 | 0.000004 | -0.030161 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.05 / 382 | $8.15 / 424 | 0 | 92 | 49.027480% | -0.999969 | 0.000760 | 0.000077 | 0.000009 | -0.029640 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.02 | $0.01 / 2,349 | $0.02 / 8,601 | 0 | 5,888 | 45.911960% | 0.000031 | -0.000003 | 0.000077 | 0.000009 | 0.000001 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $7.55 / 393 | $7.65 / 435 | 0 | 129 | 46.711864% | -0.999926 | 0.000743 | 0.000178 | 0.000020 | -0.029119 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.02 | $0.01 / 5,919 | $0.02 / 7,693 | 0 | 7,043 | 43.847520% | 0.000074 | -0.000007 | 0.000178 | 0.000020 | 0.000002 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.30 | $7.05 / 393 | $7.15 / 425 | 0 | 70 | 44.347698% | -0.999825 | 0.000721 | 0.000399 | 0.000044 | -0.028597 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.02 | $0.01 / 5,792 | $0.02 / 5,591 | 0 | 1,108 | 41.725334% | 0.000175 | -0.000015 | 0.000399 | 0.000044 | 0.000004 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.95 | $6.55 / 393 | $6.65 / 407 | 0 | 209 | 41.927319% | -0.999599 | 0.000690 | 0.000862 | 0.000095 | -0.028073 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.04 | $0.02 / 277 | $0.03 / 5,619 | 0 | 1,454 | 42.610929% | 0.000401 | -0.000032 | 0.000862 | 0.000095 | 0.000008 |
| SLV30Jun22P26.50 | PUT | 26.50 | $7.17 | $6.05 / 489 | $6.15 / 390 | 0 | 774 | 39.452792% | -0.999112 | 0.000642 | 0.001798 | 0.000199 | -0.027543 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.03 | $0.02 / 3,936 | $0.03 / 5,096 | 0 | 1,087 | 40.247823% | 0.000888 | -0.000067 | 0.001798 | 0.000199 | 0.000018 |
| SLV30Jun22P26.00 | PUT | 26.00 | $6.00 | $5.55 / 346 | $5.65 / 309 | 0 | 469 | 36.918874% | -0.998098 | 0.000561 | 0.003605 | 0.000399 | -0.027002 |
| SLV30Jun22P25.50 | PUT | 25.50 | $5.42 | $5.10 / 22 | $5.15 / 293 | 0 | 464 | 39.249664% | -0.996073 | 0.000423 | 0.006936 | 0.000767 | -0.026440 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.05 | $0.03 / 6,374 | $0.04 / 6,713 | 0 | 2,867 | 37.365092% | 0.003927 | -0.000260 | 0.006936 | 0.000767 | 0.000081 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.07 | $0.05 / 5,691 | $0.06 / 1,749 | 0 | 6,236 | 34.798858% | 0.014904 | -0.000840 | 0.022417 | 0.002478 | 0.000307 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.90 | $3.60 / 377 | $3.70 / 441 | 0 | 10,881 | 33.378546% | -0.972717 | -0.000762 | 0.037425 | 0.004138 | -0.024399 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.45 | $3.15 / 265 | $3.20 / 180 | 0 | 1,672 | 32.364604% | -0.952218 | -0.001595 | 0.059203 | 0.006545 | -0.023460 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.09 | $1.27 / 604 | $1.30 / 131 | 0 | 1,517 | 28.821598% | 0.725184 | -0.007738 | 0.198542 | 0.021951 | 0.014137 |
| SLV30Jun22C17.00 | CALL | 17.00 | $2.81 | $3.45 / 181 | $3.50 / 274 | 0 | 678 | 37.335408% | 0.988209 | -0.001128 | 0.018310 | 0.002024 | 0.017423 |
| SLV30Jun22C16.00 | CALL | 16.00 | | $4.40 / 309 | $4.50 / 362 | 0 | 0 | 42.782875% | 0.998649 | -0.000526 | 0.002639 | 0.000292 | 0.016611 |
| SLV30Jun22P16.00 | PUT | 16.00 | $0.06 | $0.01 / 6,020 | $0.02 / 626 | 0 | 1 | 36.524747% | -0.001351 | -0.000097 | 0.002639 | 0.000292 | -0.000029 |
| SLV30Jun22C15.00 | CALL | 15.00 | $5.05 | $5.40 / 171 | $5.45 / 79 | 0 | 756 | 44.727165% | 0.999923 | -0.000408 | 0.000185 | 0.000020 | 0.015599 |