SLV Option Chain
End of day data from May 25, 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 |
| SLV30Jun22C20.50 | CALL | 20.50 | $0.59 | $0.63 / 176 | $0.64 / 90 | 797 | 1,302 | 27.481495% | 0.477845 | -0.009133 | 0.241322 | 0.025770 | 0.009251 |
| SLV30Jun22P20.50 | PUT | 20.50 | $0.87 | $0.78 / 155 | $0.79 / 149 | 2 | 809 | 27.117869% | -0.522155 | -0.008576 | 0.241322 | 0.025770 | -0.011509 |
| SLV30Jun22P20.00 | PUT | 20.00 | $0.52 | $0.53 / 392 | $0.54 / 87 | 421 | 2,344 | 27.040909% | -0.401905 | -0.008392 | 0.234351 | 0.025026 | -0.008782 |
| SLV30Jun22C20.00 | CALL | 20.00 | $0.90 | $0.88 / 103 | $0.90 / 136 | 89 | 3,254 | 27.633961% | 0.598095 | -0.008936 | 0.234351 | 0.025026 | 0.011471 |
| SLV30Jun22C21.00 | CALL | 21.00 | $0.44 | $0.44 / 264 | $0.45 / 264 | 260 | 3,637 | 27.746699% | 0.362336 | -0.008553 | 0.227158 | 0.024258 | 0.007068 |
| SLV30Jun22P21.00 | PUT | 21.00 | $1.08 | $1.08 / 16 | $1.11 / 63 | 20 | 2,321 | 27.384940% | -0.637664 | -0.007982 | 0.227158 | 0.024258 | -0.014199 |
| SLV30Jun22P19.50 | PUT | 19.50 | $0.40 | $0.35 / 1,255 | $0.36 / 118 | 51 | 1,268 | 27.536202% | -0.287706 | -0.007439 | 0.206608 | 0.022063 | -0.006240 |
| SLV30Jun22C19.50 | CALL | 19.50 | $1.13 | $1.19 / 130 | $1.23 / 383 | 1 | 1,517 | 28.218660% | 0.712294 | -0.007969 | 0.206608 | 0.022063 | 0.013507 |
| SLV30Jun22C21.50 | CALL | 21.50 | $0.29 | $0.30 / 484 | $0.31 / 212 | 4,122 | 7,304 | 28.092107% | 0.260470 | -0.007379 | 0.196696 | 0.021005 | 0.005112 |
| SLV30Jun22P21.50 | PUT | 21.50 | $1.50 | $1.44 / 11 | $1.48 / 157 | 2 | 3,498 | 27.939087% | -0.739530 | -0.006795 | 0.196696 | 0.021005 | -0.016660 |
| SLV30Jun22P19.00 | PUT | 19.00 | $0.24 | $0.23 / 116 | $0.24 / 371 | 1,026 | 5,365 | 28.601795% | -0.189464 | -0.005933 | 0.164119 | 0.017526 | -0.004084 |
| SLV30Jun22C19.00 | CALL | 19.00 | $1.50 | $1.56 / 161 | $1.61 / 178 | 1 | 1,593 | 29.176811% | 0.810536 | -0.006449 | 0.164119 | 0.017526 | 0.015157 |
| SLV30Jun22P22.00 | PUT | 22.00 | $1.83 | $1.84 / 163 | $1.88 / 16 | 0 | 2,969 | 28.323140% | -0.822495 | -0.005298 | 0.157582 | 0.016828 | -0.018777 |
| SLV30Jun22C22.00 | CALL | 22.00 | $0.20 | $0.21 / 136 | $0.22 / 1,197 | 136 | 12,502 | 29.018344% | 0.177505 | -0.005896 | 0.157582 | 0.016828 | 0.003502 |
| SLV30Jun22P22.50 | PUT | 22.50 | $2.27 | $2.28 / 106 | $2.32 / 109 | 2 | 1,968 | 29.358204% | -0.885235 | -0.003773 | 0.117424 | 0.012539 | -0.020512 |
| SLV30Jun22C22.50 | CALL | 22.50 | $0.15 | $0.14 / 665 | $0.15 / 230 | 36 | 4,612 | 29.514068% | 0.114765 | -0.004384 | 0.117424 | 0.012539 | 0.002274 |
| SLV30Jun22P18.50 | PUT | 18.50 | $0.19 | $0.15 / 96 | $0.16 / 939 | 1 | 858 | 29.920817% | -0.113490 | -0.004224 | 0.116493 | 0.012440 | -0.002433 |
| SLV30Jun22C18.50 | CALL | 18.50 | $2.01 | $1.98 / 14 | $2.01 / 20 | 2 | 1,254 | 30.013275% | 0.886510 | -0.004726 | 0.116493 | 0.012440 | 0.016301 |
| SLV30Jun22P23.00 | PUT | 23.00 | $2.74 | $2.74 / 67 | $2.78 / 67 | 0 | 1,314 | 30.538560% | -0.929509 | -0.002424 | 0.081783 | 0.008733 | -0.021890 |
| SLV30Jun22C23.00 | CALL | 23.00 | $0.10 | $0.10 / 923 | $0.11 / 1,464 | 1 | 9,936 | 30.688441% | 0.070491 | -0.003049 | 0.081783 | 0.008733 | 0.001401 |
| SLV30Jun22P18.00 | PUT | 18.00 | $0.11 | $0.09 / 2,508 | $0.10 / 191 | 0 | 1,079 | 30.759330% | -0.061115 | -0.002661 | 0.073217 | 0.007819 | -0.001304 |
| SLV30Jun22C18.00 | CALL | 18.00 | $2.31 | $2.43 / 67 | $2.47 / 67 | 63 | 538 | 32.225912% | 0.938885 | -0.003150 | 0.073217 | 0.007819 | 0.016924 |
| SLV30Jun22P23.50 | PUT | 23.50 | $3.45 | $3.20 / 155 | $3.25 / 67 | 0 | 1,672 | 30.998329% | -0.958798 | -0.001352 | 0.053478 | 0.005711 | -0.022976 |
| SLV30Jun22C23.50 | CALL | 23.50 | $0.07 | $0.07 / 1,221 | $0.08 / 3,008 | 25 | 12,082 | 31.652745% | 0.041202 | -0.001991 | 0.053478 | 0.005711 | 0.000822 |
| SLV30Jun22P24.00 | PUT | 24.00 | $3.90 | $3.65 / 160 | $3.75 / 160 | 0 | 10,881 | 31.284505% | -0.977037 | -0.000574 | 0.032967 | 0.003520 | -0.023845 |
| SLV30Jun22C24.00 | CALL | 24.00 | $0.07 | $0.05 / 3,178 | $0.06 / 1,182 | 0 | 16,852 | 32.731765% | 0.022963 | -0.001226 | 0.032967 | 0.003520 | 0.000459 |
| SLV30Jun22P17.00 | PUT | 17.00 | $0.04 | $0.04 / 983 | $0.05 / 4,661 | 5 | 660 | 34.694238% | -0.012252 | -0.000702 | 0.019267 | 0.002057 | -0.000260 |
| SLV30Jun22C17.00 | CALL | 17.00 | $2.81 | $3.35 / 160 | $3.45 / 245 | 0 | 678 | 37.283425% | 0.987748 | -0.001164 | 0.019267 | 0.002057 | 0.016956 |
| SLV30Jun22P24.50 | PUT | 24.50 | $4.22 | $4.15 / 160 | $4.25 / 160 | 0 | 3,275 | 34.386503% | -0.987773 | -0.000049 | 0.019233 | 0.002054 | -0.024566 |
| SLV30Jun22C24.50 | CALL | 24.50 | $0.05 | $0.04 / 5,182 | $0.05 / 8,241 | 2 | 6,236 | 34.437540% | 0.012227 | -0.000715 | 0.019233 | 0.002054 | 0.000245 |
| SLV30Jun22P25.00 | PUT | 25.00 | $4.68 | $4.65 / 160 | $4.75 / 160 | 0 | 533 | 37.380733% | -0.993766 | 0.000284 | 0.010656 | 0.001138 | -0.025192 |
| SLV30Jun22C25.00 | CALL | 25.00 | $0.03 | $0.03 / 1,122 | $0.04 / 6,685 | 16 | 17,085 | 35.665993% | 0.006234 | -0.000396 | 0.010656 | 0.001138 | 0.000125 |
| SLV30Jun22C25.50 | CALL | 25.50 | $0.03 | $0.02 / 5,776 | $0.03 / 3,170 | 377 | 2,867 | 36.284359% | 0.003049 | -0.000209 | 0.005625 | 0.000601 | 0.000061 |
| SLV30Jun22P25.50 | PUT | 25.50 | $5.35 | $5.15 / 160 | $5.20 / 68 | 2 | 464 | 35.201240% | -0.996951 | 0.000484 | 0.005625 | 0.000601 | -0.025762 |
| SLV30Jun22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 1,104 | $0.03 / 6,537 | 0 | 2,277 | 38.824658% | 0.001434 | -0.000105 | 0.002838 | 0.000303 | 0.000029 |
| SLV30Jun22P26.00 | PUT | 26.00 | $6.00 | $5.65 / 123 | $5.70 / 123 | 0 | 469 | 37.826630% | -0.998566 | 0.000601 | 0.002838 | 0.000303 | -0.026301 |
| SLV30Jun22P16.00 | PUT | 16.00 | $0.06 | $0.01 / 1,320 | $0.02 / 4,745 | 0 | 1 | 36.547488% | -0.001370 | -0.000099 | 0.002722 | 0.000291 | -0.000029 |
| SLV30Jun22C16.00 | CALL | 16.00 | | $4.35 / 68 | $4.40 / 161 | 0 | 0 | 42.873464% | 0.998630 | -0.000534 | 0.002722 | 0.000291 | 0.016174 |
| SLV30Jun22C26.50 | CALL | 26.50 | $0.03 | $0.02 / 267 | $0.03 / 1,102 | 0 | 1,087 | 41.287238% | 0.000650 | -0.000051 | 0.001372 | 0.000147 | 0.000013 |
| SLV30Jun22P26.50 | PUT | 26.50 | $7.17 | $6.15 / 125 | $6.20 / 123 | 0 | 744 | 40.387998% | -0.999350 | 0.000669 | 0.001372 | 0.000147 | -0.026823 |
| SLV30Jun22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 5,022 | $0.02 / 884 | 13 | 1,454 | 40.547401% | 0.000284 | -0.000024 | 0.000638 | 0.000068 | 0.000006 |
| SLV30Jun22P27.00 | PUT | 27.00 | $6.95 | $6.65 / 68 | $6.70 / 68 | 0 | 209 | 42.891141% | -0.999716 | 0.000710 | 0.000638 | 0.000068 | -0.027337 |
| SLV30Jun22P27.50 | PUT | 27.50 | $7.30 | $7.15 / 68 | $7.20 / 68 | 0 | 70 | 45.334398% | -0.999880 | 0.000737 | 0.000285 | 0.000030 | -0.027846 |
| SLV30Jun22C27.50 | CALL | 27.50 | $0.02 | $0.01 / 3,390 | $0.02 / 6,196 | 0 | 1,108 | 42.748413% | 0.000120 | -0.000011 | 0.000285 | 0.000030 | 0.000002 |
| SLV30Jun22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 513 | 0 | 1,632 | 42.524008% | -0.000075 | -0.000007 | 0.000184 | 0.000020 | -0.000002 |
| SLV30Jun22C15.00 | CALL | 15.00 | $5.05 | $5.30 / 201 | $5.40 / 161 | 0 | 756 | 44.950614% | 0.999925 | -0.000414 | 0.000184 | 0.000020 | 0.015189 |
| SLV30Jun22P28.00 | PUT | 28.00 | $5.20 | $7.65 / 119 | $7.70 / 161 | 0 | 95 | 47.725917% | -0.999951 | 0.000756 | 0.000123 | 0.000013 | -0.028354 |
| SLV30Jun22C28.00 | CALL | 28.00 | $0.02 | $0.01 / 554 | $0.02 / 5,646 | 0 | 7,043 | 44.895106% | 0.000049 | -0.000005 | 0.000123 | 0.000013 | 0.000001 |
| SLV30Jun22P28.50 | PUT | 28.50 | $6.75 | $8.15 / 119 | $8.20 / 161 | 0 | 92 | 50.069363% | -0.999980 | 0.000773 | 0.000052 | 0.000006 | -0.028861 |
| SLV30Jun22C28.50 | CALL | 28.50 | $0.02 | $0.01 / 379 | $0.02 / 6,411 | 0 | 5,888 | 46.986537% | 0.000020 | -0.000002 | 0.000052 | 0.000006 | 0.000000 |
| SLV30Jun22P29.00 | PUT | 29.00 | $8.95 | $8.65 / 68 | $8.70 / 161 | 0 | 25 | 52.362173% | -0.999992 | 0.000787 | 0.000021 | 0.000002 | -0.029368 |
| SLV30Jun22C29.00 | CALL | 29.00 | $0.02 | | $0.01 / 328 | 0 | 574 | 46.568893% | 0.000008 | -0.000001 | 0.000021 | 0.000002 | 0.000000 |
| SLV30Jun22P30.00 | PUT | 30.00 | $10.00 | $9.65 / 68 | $9.70 / 161 | 0 | 74 | 56.818908% | -0.999999 | 0.000815 | 0.000003 | 0.000000 | -0.030380 |
| SLV30Jun22C30.00 | CALL | 30.00 | $0.02 | | $0.01 / 2,400 | 0 | 10,998 | 50.360123% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV30Jun22C37.00 | CALL | 37.00 | $0.02 | | $0.01 / 1,156 | 0 | 583 | 72.951206% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P37.00 | PUT | 37.00 | $14.60 | $16.65 / 68 | $16.70 / 161 | 0 | 0 | 84.087051% | -1.000000 | 0.001006 | 0.000001 | 0.000000 | -0.037469 |
| SLV30Jun22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 1,156 | 0 | 585 | 70.071106% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P36.00 | PUT | 36.00 | $12.50 | $15.65 / 68 | $15.70 / 161 | 0 | 0 | 80.543447% | -1.000000 | 0.000978 | 0.000001 | 0.000000 | -0.036456 |
| SLV30Jun22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 1,156 | 0 | 68 | 67.089825% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P35.00 | PUT | 35.00 | $13.65 | $14.65 / 68 | $14.70 / 161 | 0 | 0 | 76.895314% | -1.000000 | 0.000951 | 0.000001 | 0.000000 | -0.035444 |
| SLV30Jun22C34.00 | CALL | 34.00 | $0.01 | | $0.01 / 5,052 | 0 | 101 | 64.000117% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P34.00 | PUT | 34.00 | | $13.65 / 68 | $13.70 / 161 | 0 | 0 | 73.137109% | -1.000000 | 0.000924 | 0.000001 | 0.000000 | -0.034431 |
| SLV30Jun22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 1,156 | 0 | 1,459 | 60.793582% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P33.00 | PUT | 33.00 | | $12.65 / 68 | $12.70 / 156 | 0 | 0 | 69.260924% | -1.000000 | 0.000897 | 0.000001 | 0.000000 | -0.033418 |
| SLV30Jun22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 2,462 | 0 | 134 | 57.457973% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Jun22P32.00 | PUT | 32.00 | $9.30 | $11.65 / 68 | $11.70 / 161 | 0 | 0 | 65.254532% | -1.000000 | 0.000870 | 0.000001 | 0.000000 | -0.032406 |
| SLV30Jun22P31.00 | PUT | 31.00 | $9.85 | $10.65 / 68 | $10.70 / 161 | 0 | 0 | 61.111773% | -1.000000 | 0.000843 | 0.000001 | 0.000000 | -0.031393 |
| SLV30Jun22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 558 | 0 | 335 | 53.984965% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |