SLV Option Chain
End of day data from November 30, 2021 for SLV options expiring on July 15, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV15Jul22C21.00 | CALL | 21.00 | $2.08 | $2.08 / 42 | $2.11 / 382 | 70 | 41 | 30.884402% | 0.546639 | -0.003342 | 0.103363 | 0.066059 | 0.062197 |
| SLV15Jul22C22.00 | CALL | 22.00 | $1.74 | $1.70 / 34 | $1.73 / 519 | 35 | 71 | 31.507955% | 0.444790 | -0.003331 | 0.103077 | 0.065876 | 0.051421 |
| SLV15Jul22P18.00 | PUT | 18.00 | $0.72 | $0.71 / 1,806 | $0.74 / 276 | 25 | 1 | 30.690621% | -0.167148 | -0.002100 | 0.065302 | 0.041734 | -0.024346 |
| SLV15Jul22C27.00 | CALL | 27.00 | $0.78 | $0.74 / 1,128 | $0.76 / 27 | 10 | 11 | 36.575418% | 0.102781 | -0.001507 | 0.046708 | 0.029851 | 0.012455 |
| SLV15Jul22C20.00 | CALL | 20.00 | $2.62 | $2.55 / 57 | $2.58 / 24 | 5 | 30 | 30.429960% | 0.650132 | -0.003127 | 0.096615 | 0.061746 | 0.072542 |
| SLV15Jul22C30.00 | CALL | 30.00 | $0.58 | $0.52 / 39 | $0.54 / 37 | 4 | 120 | 40.063056% | 0.032469 | -0.000611 | 0.018951 | 0.012111 | 0.003993 |
| SLV15Jul22C24.00 | CALL | 24.00 | $1.20 | $1.17 / 22 | $1.21 / 652 | 2 | 127 | 33.366831% | 0.268394 | -0.002777 | 0.086000 | 0.054962 | 0.031779 |
| SLV15Jul22C23.00 | CALL | 23.00 | $1.41 | $1.40 / 729 | $1.43 / 51 | 2 | 194 | 32.296492% | 0.350688 | -0.003124 | 0.096698 | 0.061799 | 0.041076 |
| SLV15Jul22P23.00 | PUT | 23.00 | $3.05 | $3.25 / 876 | $3.35 / 431 | 2 | 3 | 32.084116% | -0.649312 | -0.003097 | 0.096698 | 0.061799 | -0.102557 |
| SLV15Jul22C19.00 | CALL | 19.00 | $3.50 | $3.10 / 730 | $3.20 / 344 | 2 | 7 | 30.481573% | 0.747918 | -0.002698 | 0.083265 | 0.053214 | 0.081467 |
| SLV15Jul22C25.00 | CALL | 25.00 | $0.99 | $0.99 / 1,294 | $1.02 / 13 | 1 | 48 | 34.350523% | 0.199802 | -0.002357 | 0.072992 | 0.046649 | 0.023872 |
| SLV15Jul22P21.00 | PUT | 21.00 | $1.98 | $1.97 / 747 | $2.00 / 123 | 1 | 57 | 30.742563% | -0.453361 | -0.003318 | 0.103363 | 0.066059 | -0.068946 |
| SLV15Jul22P20.00 | PUT | 20.00 | $1.43 | $1.45 / 82 | $1.48 / 180 | 1 | 2 | 30.435881% | -0.349868 | -0.003103 | 0.096615 | 0.061746 | -0.052356 |
| SLV15Jul22P38.00 | PUT | 38.00 | $15.40 | $17.10 / 13 | $17.20 / 67 | 0 | 6 | 47.176093% | -0.999174 | 0.000021 | 0.000737 | 0.000471 | -0.237202 |
| SLV15Jul22C38.00 | CALL | 38.00 | $0.30 | $0.26 / 1,281 | $0.28 / 25 | 0 | 41 | 47.753162% | 0.000826 | -0.000024 | 0.000737 | 0.000471 | 0.000104 |
| SLV15Jul22P37.00 | PUT | 37.00 | $15.35 | $16.10 / 14 | $16.20 / 67 | 0 | 2 | 45.602297% | -0.998649 | 0.000006 | 0.001157 | 0.000739 | -0.230892 |
| SLV15Jul22C37.00 | CALL | 37.00 | $0.40 | $0.28 / 1,281 | $0.30 / 220 | 0 | 20 | 46.917218% | 0.001351 | -0.000037 | 0.001157 | 0.000739 | 0.000169 |
| SLV15Jul22P36.00 | PUT | 36.00 | | $15.15 / 12 | $15.25 / 68 | 0 | 0 | 45.781703% | -0.997807 | -0.000016 | 0.001798 | 0.001149 | -0.224542 |
| SLV15Jul22C36.00 | CALL | 36.00 | $0.44 | $0.30 / 1,281 | $0.33 / 1,727 | 0 | 20 | 46.138294% | 0.002193 | -0.000058 | 0.001798 | 0.001149 | 0.000274 |
| SLV15Jul22C35.00 | CALL | 35.00 | $0.36 | $0.32 / 1,315 | $0.35 / 1,377 | 0 | 33 | 45.061822% | 0.003530 | -0.000089 | 0.002763 | 0.001766 | 0.000441 |
| SLV15Jul22P35.00 | PUT | 35.00 | | $14.15 / 21 | $14.25 / 78 | 0 | 0 | 44.043031% | -0.996470 | -0.000048 | 0.002763 | 0.001766 | -0.218131 |
| SLV15Jul22C34.00 | CALL | 34.00 | $0.53 | $0.35 / 1,611 | $0.38 / 1,792 | 0 | 10 | 44.173639% | 0.005631 | -0.000135 | 0.004193 | 0.002679 | 0.000701 |
| SLV15Jul22P34.00 | PUT | 34.00 | | $13.20 / 18 | $13.25 / 10 | 0 | 0 | 43.049012% | -0.994369 | -0.000095 | 0.004193 | 0.002679 | -0.211625 |
| SLV15Jul22C33.00 | CALL | 33.00 | $0.43 | $0.38 / 1,109 | $0.41 / 1,207 | 0 | 21 | 43.124908% | 0.008889 | -0.000202 | 0.006273 | 0.004009 | 0.001104 |
| SLV15Jul22P33.00 | PUT | 33.00 | | $12.20 / 209 | $12.30 / 106 | 0 | 0 | 41.910132% | -0.991111 | -0.000163 | 0.006273 | 0.004009 | -0.204978 |
| SLV15Jul22C32.00 | CALL | 32.00 | $0.49 | $0.42 / 1,078 | $0.45 / 1,182 | 0 | 2 | 42.187157% | 0.013873 | -0.000298 | 0.009237 | 0.005903 | 0.001718 |
| SLV15Jul22P32.00 | PUT | 32.00 | $10.65 | $11.25 / 211 | $11.35 / 211 | 0 | 2 | 41.323987% | -0.986127 | -0.000260 | 0.009237 | 0.005903 | -0.198119 |
| SLV15Jul22P31.00 | PUT | 31.00 | | $10.30 / 107 | $10.40 / 212 | 0 | 0 | 40.494528% | -0.978624 | -0.000395 | 0.013363 | 0.008540 | -0.190954 |
| SLV15Jul22C31.00 | CALL | 31.00 | $0.52 | $0.47 / 18 | $0.49 / 238 | 0 | 5 | 41.175890% | 0.021376 | -0.000431 | 0.013363 | 0.008540 | 0.002638 |
| SLV15Jul22P30.00 | PUT | 30.00 | $8.80 | $9.35 / 245 | $9.45 / 239 | 0 | 4 | 39.416701% | -0.967531 | -0.000576 | 0.018951 | 0.012111 | -0.183354 |
| SLV15Jul22P29.00 | PUT | 29.00 | $7.95 | $8.40 / 239 | $8.50 / 119 | 0 | 10 | 38.097151% | -0.951454 | -0.000814 | 0.026279 | 0.016795 | -0.175158 |
| SLV15Jul22C29.00 | CALL | 29.00 | $0.59 | $0.58 / 25 | $0.60 / 19 | 0 | 674 | 38.928932% | 0.048546 | -0.000848 | 0.026279 | 0.016795 | 0.005944 |
| SLV15Jul22P28.00 | PUT | 28.00 | $6.95 | $7.50 / 493 | $7.60 / 286 | 0 | 16 | 37.565073% | -0.928676 | -0.001114 | 0.035536 | 0.022711 | -0.166166 |
| SLV15Jul22C28.00 | CALL | 28.00 | $0.88 | $0.65 / 1,039 | $0.69 / 1,221 | 0 | 10 | 37.926744% | 0.071324 | -0.001147 | 0.035536 | 0.022711 | 0.008691 |
| SLV15Jul22P27.00 | PUT | 27.00 | $6.55 | $6.60 / 451 | $6.65 / 13 | 0 | 3 | 36.133991% | -0.897219 | -0.001476 | 0.046708 | 0.029851 | -0.156157 |
| SLV15Jul22C26.00 | CALL | 26.00 | $0.85 | $0.85 / 207 | $0.88 / 8 | 0 | 10 | 35.487919% | 0.144989 | -0.001919 | 0.059457 | 0.037998 | 0.017456 |
| SLV15Jul22P26.00 | PUT | 26.00 | $5.20 | $5.70 / 655 | $5.80 / 332 | 0 | 14 | 35.252443% | -0.855011 | -0.001889 | 0.059457 | 0.037998 | -0.144911 |
| SLV15Jul22P25.00 | PUT | 25.00 | | $4.85 / 636 | $4.95 / 329 | 0 | 0 | 34.294834% | -0.800198 | -0.002327 | 0.072992 | 0.046649 | -0.132250 |
| SLV15Jul22P24.00 | PUT | 24.00 | | $4.05 / 470 | $4.10 / 87 | 0 | 0 | 33.149526% | -0.731606 | -0.002749 | 0.086000 | 0.054962 | -0.118099 |
| SLV15Jul22P22.00 | PUT | 22.00 | $2.60 | $2.59 / 24 | $2.62 / 130 | 0 | 3,227 | 31.370558% | -0.555210 | -0.003305 | 0.103077 | 0.065876 | -0.085967 |
| SLV15Jul22P19.00 | PUT | 19.00 | $0.99 | $1.04 / 97 | $1.06 / 65 | 0 | 24 | 30.483373% | -0.252082 | -0.002676 | 0.083265 | 0.053214 | -0.037186 |
| SLV15Jul22C18.00 | CALL | 18.00 | $4.00 | $3.80 / 44 | $3.85 / 122 | 0 | 4 | 30.693991% | 0.832852 | -0.002121 | 0.065302 | 0.041734 | 0.088062 |
| SLV15Jul22P17.00 | PUT | 17.00 | $0.32 | $0.49 / 73 | $0.51 / 250 | 0 | 6 | 31.513909% | -0.100264 | -0.001475 | 0.045872 | 0.029316 | -0.014441 |
| SLV15Jul22C17.00 | CALL | 17.00 | | $4.55 / 120 | $4.65 / 225 | 0 | 0 | 31.524576% | 0.899736 | -0.001495 | 0.045872 | 0.029316 | 0.091722 |
| SLV15Jul22P16.00 | PUT | 16.00 | | $0.33 / 79 | $0.35 / 1,384 | 0 | 0 | 32.598745% | -0.053298 | -0.000911 | 0.028308 | 0.018091 | -0.007601 |
| SLV15Jul22C16.00 | CALL | 16.00 | | $5.40 / 20 | $5.45 / 14 | 0 | 0 | 32.154016% | 0.946702 | -0.000930 | 0.028308 | 0.018091 | 0.092317 |
| SLV15Jul22P15.00 | PUT | 15.00 | $0.16 | $0.22 / 1,678 | $0.24 / 1,227 | 0 | 1 | 33.981666% | -0.024485 | -0.000482 | 0.014983 | 0.009576 | -0.003462 |
| SLV15Jul22C15.00 | CALL | 15.00 | | $6.25 / 13 | $6.35 / 14 | 0 | 0 | 32.775858% | 0.975515 | -0.000500 | 0.014983 | 0.009576 | 0.090212 |
| SLV15Jul22C14.00 | CALL | 14.00 | | $7.20 / 1 | $7.30 / 11 | 0 | 0 | 35.410761% | 0.990576 | -0.000229 | 0.006602 | 0.004219 | 0.086106 |
| SLV15Jul22P14.00 | PUT | 14.00 | | $0.15 / 1,741 | $0.17 / 1,228 | 0 | 0 | 35.884232% | -0.009424 | -0.000212 | 0.006602 | 0.004219 | -0.001322 |
| SLV15Jul22C13.00 | CALL | 13.00 | | $8.15 / 1 | $8.25 / 66 | 0 | 0 | 37.291042% | 0.997078 | -0.000090 | 0.002331 | 0.001490 | 0.080776 |
| SLV15Jul22P13.00 | PUT | 13.00 | | $0.10 / 1,825 | $0.12 / 1,229 | 0 | 0 | 37.912580% | -0.002922 | -0.000075 | 0.002331 | 0.001490 | -0.000407 |
| SLV15Jul22C12.00 | CALL | 12.00 | | $9.10 / 13 | $9.20 / 13 | 0 | 0 | 37.582610% | 0.999305 | -0.000034 | 0.000628 | 0.000402 | 0.074843 |
| SLV15Jul22P12.00 | PUT | 12.00 | | $0.07 / 2,203 | $0.08 / 21 | 0 | 0 | 40.117083% | -0.000695 | -0.000020 | 0.000628 | 0.000402 | -0.000096 |
| SLV15Jul22C11.00 | CALL | 11.00 | | $10.05 / 12 | $10.15 / 11 | 0 | 0 | 28.696345% | 0.999881 | -0.000017 | 0.000121 | 0.000077 | 0.068678 |
| SLV15Jul22P11.00 | PUT | 11.00 | | $0.05 / 39 | $0.06 / 1,245 | 0 | 0 | 43.108140% | -0.000119 | -0.000004 | 0.000121 | 0.000077 | -0.000016 |
| SLV15Jul22P10.00 | PUT | 10.00 | | $0.03 / 1,229 | $0.05 / 1,967 | 0 | 0 | 46.315653% | -0.000013 | 0.000000 | 0.000015 | 0.000010 | -0.000002 |
| SLV15Jul22C10.00 | CALL | 10.00 | | $11.05 / 19 | $11.15 / 12 | 0 | 0 | 33.001357% | 0.999987 | -0.000012 | 0.000015 | 0.000010 | 0.062447 |
| SLV15Jul22C9.00 | CALL | 9.00 | | $12.05 / 13 | $12.15 / 41 | 0 | 0 | 37.776189% | 0.999999 | -0.000011 | 0.000001 | 0.000001 | 0.056204 |
| SLV15Jul22P9.00 | PUT | 9.00 | | $0.02 / 1,229 | $0.03 / 1,229 | 0 | 0 | 48.823000% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SLV15Jul22C8.00 | CALL | 8.00 | | $13.05 / 1 | $13.15 / 55 | 0 | 0 | 43.122043% | 1.000000 | -0.000009 | 0.000001 | 0.000000 | 0.049959 |
| SLV15Jul22P8.00 | PUT | 8.00 | | $0.01 / 1,229 | $0.03 / 1,229 | 0 | 0 | 53.458837% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |