SLV Option Chain
End of day data from January 31, 2022 for SLV options expiring on July 15, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV15Jul22C24.00 | CALL | 24.00 | $0.65 | $0.67 / 1,458 | $0.69 / 1,440 | 314 | 13,346 | 30.940082% | 0.170947 | -0.002244 | 0.087173 | 0.035597 | 0.015021 |
| SLV15Jul22C28.00 | CALL | 28.00 | $0.31 | $0.31 / 1,258 | $0.32 / 2,394 | 302 | 7,937 | 36.131808% | 0.020170 | -0.000430 | 0.016740 | 0.006836 | 0.001813 |
| SLV15Jul22C25.00 | CALL | 25.00 | $0.53 | $0.53 / 1,354 | $0.55 / 571 | 250 | 13,739 | 32.073604% | 0.107177 | -0.001629 | 0.063349 | 0.025869 | 0.009488 |
| SLV15Jul22C22.00 | CALL | 22.00 | $1.10 | $1.13 / 804 | $1.15 / 1,228 | 204 | 1,473 | 29.099220% | 0.370839 | -0.003349 | 0.129700 | 0.052963 | 0.031918 |
| SLV15Jul22C30.00 | CALL | 30.00 | $0.22 | $0.23 / 1,784 | $0.24 / 2,720 | 202 | 21,772 | 38.665908% | 0.005503 | -0.000139 | 0.005406 | 0.002207 | 0.000498 |
| SLV15Jul22C20.00 | CALL | 20.00 | $1.90 | $1.97 / 218 | $1.99 / 77 | 70 | 2,079 | 28.249654% | 0.636971 | -0.003347 | 0.128788 | 0.052591 | 0.053010 |
| SLV15Jul22C23.00 | CALL | 23.00 | $0.87 | $0.86 / 1,035 | $0.88 / 685 | 48 | 2,653 | 29.865678% | 0.258887 | -0.002863 | 0.111095 | 0.045366 | 0.022541 |
| SLV15Jul22P23.00 | PUT | 23.00 | $3.12 | $3.00 / 1,110 | $3.10 / 1,963 | 40 | 192 | 29.537841% | -0.741113 | -0.002755 | 0.111095 | 0.045366 | -0.081980 |
| SLV15Jul22C21.00 | CALL | 21.00 | $1.49 | $1.49 / 206 | $1.51 / 301 | 35 | 10,781 | 28.472713% | 0.500906 | -0.003545 | 0.136940 | 0.055920 | 0.042483 |
| SLV15Jul22P10.00 | PUT | 10.00 | $0.02 | $0.02 / 149 | $0.03 / 8,494 | 6 | 221 | 49.885338% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22P22.00 | PUT | 22.00 | $2.35 | $2.30 / 210 | $2.32 / 10 | 5 | 4,188 | 28.594804% | -0.629161 | -0.003245 | 0.129700 | 0.052963 | -0.068059 |
| SLV15Jul22C18.00 | CALL | 18.00 | $3.25 | $3.30 / 157 | $3.35 / 833 | 5 | 374 | 29.562707% | 0.864787 | -0.001978 | 0.074608 | 0.030467 | 0.068053 |
| SLV15Jul22P18.00 | PUT | 18.00 | $0.50 | $0.49 / 1,081 | $0.51 / 1,831 | 5 | 268 | 28.909310% | -0.135213 | -0.001893 | 0.074608 | 0.030467 | -0.013746 |
| SLV15Jul22P15.00 | PUT | 15.00 | $0.13 | $0.13 / 3,376 | $0.14 / 3,997 | 5 | 122 | 33.737173% | -0.008133 | -0.000194 | 0.007634 | 0.003117 | -0.000806 |
| SLV15Jul22C35.00 | CALL | 35.00 | $0.14 | $0.13 / 4,942 | $0.14 / 1,612 | 4 | 354 | 44.497304% | 0.000135 | -0.000005 | 0.000180 | 0.000074 | 0.000012 |
| SLV15Jul22C27.00 | CALL | 27.00 | $0.36 | $0.36 / 3,210 | $0.38 / 1,004 | 4 | 1,521 | 34.765239% | 0.036665 | -0.000708 | 0.027553 | 0.011251 | 0.003282 |
| SLV15Jul22P20.00 | PUT | 20.00 | $1.16 | $1.16 / 134 | $1.17 / 44 | 4 | 851 | 27.982412% | -0.363029 | -0.003253 | 0.128788 | 0.052591 | -0.037877 |
| SLV15Jul22P14.00 | PUT | 14.00 | $0.09 | $0.09 / 150 | $0.10 / 6,287 | 4 | 79 | 36.497961% | -0.001895 | -0.000053 | 0.002072 | 0.000846 | -0.000187 |
| SLV15Jul22P26.00 | PUT | 26.00 | $5.70 | $5.60 / 407 | $5.65 / 1,605 | 3 | 3,561 | 33.085652% | -0.935933 | -0.000983 | 0.043037 | 0.017574 | -0.112448 |
| SLV15Jul22C26.00 | CALL | 26.00 | $0.44 | $0.44 / 114 | $0.45 / 657 | 3 | 6,382 | 33.469491% | 0.064067 | -0.001106 | 0.043037 | 0.017574 | 0.005706 |
| SLV15Jul22P17.00 | PUT | 17.00 | $0.33 | $0.31 / 3,428 | $0.33 / 3,188 | 3 | 201 | 30.090948% | -0.065536 | -0.001113 | 0.043801 | 0.017886 | -0.006596 |
| SLV15Jul22P8.00 | PUT | 8.00 | $0.01 | | $0.01 / 261 | 3 | 70 | 56.860236% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22C29.00 | CALL | 29.00 | $0.25 | $0.26 / 3,616 | $0.27 / 172 | 2 | 5,310 | 37.215979% | 0.010707 | -0.000249 | 0.009710 | 0.003965 | 0.000966 |
| SLV15Jul22P28.00 | PUT | 28.00 | $7.45 | $7.45 / 561 | $7.50 / 165 | 1 | 127 | 35.028879% | -0.979830 | -0.000297 | 0.016740 | 0.006836 | -0.125429 |
| SLV15Jul22P25.00 | PUT | 25.00 | $4.75 | $4.70 / 163 | $4.75 / 2,266 | 1 | 2,033 | 31.828901% | -0.892823 | -0.001511 | 0.063349 | 0.025869 | -0.104122 |
| SLV15Jul22C19.00 | CALL | 19.00 | $2.57 | $2.58 / 166 | $2.60 / 132 | 1 | 794 | 28.548406% | 0.763107 | -0.002773 | 0.105952 | 0.043266 | 0.061973 |
| SLV15Jul22C38.00 | CALL | 38.00 | $0.10 | $0.10 / 5,207 | $0.11 / 1,760 | 0 | 757 | 47.620690% | 0.000012 | 0.000000 | 0.000018 | 0.000007 | 0.000001 |
| SLV15Jul22P38.00 | PUT | 38.00 | $17.10 | $17.25 / 189 | $17.30 / 529 | 0 | 117 | 46.386135% | -0.999988 | 0.000180 | 0.000018 | 0.000007 | -0.172685 |
| SLV15Jul22C37.00 | CALL | 37.00 | $0.11 | $0.11 / 4,420 | $0.12 / 1,954 | 0 | 99 | 46.711752% | 0.000027 | -0.000001 | 0.000039 | 0.000016 | 0.000002 |
| SLV15Jul22P37.00 | PUT | 37.00 | $15.90 | $16.25 / 301 | $16.30 / 325 | 0 | 124 | 44.701366% | -0.999973 | 0.000174 | 0.000039 | 0.000016 | -0.168139 |
| SLV15Jul22C36.00 | CALL | 36.00 | $0.13 | $0.12 / 4,390 | $0.13 / 1,943 | 0 | 268 | 45.672577% | 0.000061 | -0.000002 | 0.000085 | 0.000035 | 0.000006 |
| SLV15Jul22P36.00 | PUT | 36.00 | | $15.25 / 369 | $15.30 / 174 | 0 | 0 | 42.955258% | -0.999939 | 0.000168 | 0.000085 | 0.000035 | -0.163592 |
| SLV15Jul22P35.00 | PUT | 35.00 | $14.40 | $14.25 / 367 | $14.35 / 512 | 0 | 17 | 43.015218% | -0.999865 | 0.000161 | 0.000180 | 0.000074 | -0.159041 |
| SLV15Jul22P34.00 | PUT | 34.00 | $12.90 | $13.30 / 140 | $13.35 / 535 | 0 | 16 | 42.699644% | -0.999704 | 0.000151 | 0.000375 | 0.000153 | -0.154482 |
| SLV15Jul22C34.00 | CALL | 34.00 | $0.15 | $0.14 / 4,742 | $0.15 / 70 | 0 | 466 | 43.191921% | 0.000296 | -0.000010 | 0.000375 | 0.000153 | 0.000027 |
| SLV15Jul22C33.00 | CALL | 33.00 | $0.17 | $0.16 / 3,299 | $0.17 / 3,048 | 0 | 526 | 42.290002% | 0.000635 | -0.000020 | 0.000761 | 0.000311 | 0.000058 |
| SLV15Jul22P33.00 | PUT | 33.00 | $10.80 | $12.30 / 361 | $12.35 / 302 | 0 | 35 | 40.665703% | -0.999365 | 0.000137 | 0.000761 | 0.000311 | -0.149906 |
| SLV15Jul22P32.00 | PUT | 32.00 | $9.85 | $11.30 / 369 | $11.40 / 525 | 0 | 33 | 39.914656% | -0.998663 | 0.000113 | 0.001508 | 0.000616 | -0.145298 |
| SLV15Jul22C32.00 | CALL | 32.00 | $0.19 | $0.18 / 2,354 | $0.19 / 2,375 | 0 | 1,290 | 41.165233% | 0.001337 | -0.000039 | 0.001508 | 0.000616 | 0.000122 |
| SLV15Jul22P31.00 | PUT | 31.00 | $9.35 | $10.35 / 247 | $10.40 / 392 | 0 | 91 | 38.879078% | -0.997252 | 0.000072 | 0.002902 | 0.001185 | -0.140626 |
| SLV15Jul22C31.00 | CALL | 31.00 | $0.21 | $0.20 / 2,289 | $0.21 / 481 | 0 | 139 | 39.821163% | 0.002748 | -0.000074 | 0.002902 | 0.001185 | 0.000249 |
| SLV15Jul22P30.00 | PUT | 30.00 | $9.51 | $9.35 / 587 | $9.45 / 538 | 0 | 93 | 37.574709% | -0.994497 | 0.000003 | 0.005406 | 0.002207 | -0.135833 |
| SLV15Jul22P29.00 | PUT | 29.00 | $7.30 | $8.40 / 539 | $8.45 / 109 | 0 | 111 | 36.000434% | -0.989293 | -0.000112 | 0.009710 | 0.003965 | -0.130821 |
| SLV15Jul22P27.00 | PUT | 27.00 | $6.40 | $6.50 / 886 | $6.55 / 196 | 0 | 44 | 33.603028% | -0.963335 | -0.000580 | 0.027553 | 0.011251 | -0.119416 |
| SLV15Jul22P24.00 | PUT | 24.00 | $3.90 | $3.80 / 851 | $3.90 / 1,837 | 0 | 398 | 30.384628% | -0.829053 | -0.002130 | 0.087173 | 0.035597 | -0.094044 |
| SLV15Jul22P21.00 | PUT | 21.00 | $1.78 | $1.67 / 753 | $1.69 / 226 | 0 | 985 | 28.141708% | -0.499094 | -0.003445 | 0.136940 | 0.055920 | -0.052949 |
| SLV15Jul22P19.00 | PUT | 19.00 | $0.85 | $0.77 / 147 | $0.78 / 138 | 0 | 905 | 28.231852% | -0.236893 | -0.002683 | 0.105952 | 0.043266 | -0.024370 |
| SLV15Jul22C17.00 | CALL | 17.00 | $4.25 | $4.10 / 432 | $4.15 / 348 | 0 | 312 | 30.305189% | 0.934464 | -0.001193 | 0.043801 | 0.017886 | 0.070658 |
| SLV15Jul22C16.00 | CALL | 16.00 | $4.94 | $5.00 / 122 | $5.05 / 579 | 0 | 124 | 32.624189% | 0.973957 | -0.000604 | 0.020760 | 0.008477 | 0.070110 |
| SLV15Jul22P16.00 | PUT | 16.00 | $0.22 | $0.20 / 2,836 | $0.21 / 3,029 | 0 | 10,236 | 31.667036% | -0.026043 | -0.000528 | 0.020760 | 0.008477 | -0.002600 |
| SLV15Jul22C15.00 | CALL | 15.00 | $6.05 | $5.90 / 431 | $5.95 / 120 | 0 | 77 | 33.326546% | 0.991867 | -0.000265 | 0.007634 | 0.003117 | 0.067359 |
| SLV15Jul22C14.00 | CALL | 14.00 | $8.55 | $6.85 / 457 | $6.90 / 38 | 0 | 39 | 35.147427% | 0.998105 | -0.000119 | 0.002072 | 0.000846 | 0.063434 |
| SLV15Jul22P13.00 | PUT | 13.00 | $0.05 | $0.06 / 2,741 | $0.07 / 4,643 | 0 | 2 | 39.192451% | -0.000309 | -0.000010 | 0.000390 | 0.000159 | -0.000030 |
| SLV15Jul22C13.00 | CALL | 13.00 | $7.65 | $7.85 / 122 | $7.90 / 462 | 0 | 16 | 40.735792% | 0.999691 | -0.000072 | 0.000390 | 0.000159 | 0.059047 |
| SLV15Jul22C12.00 | CALL | 12.00 | $8.85 | $8.80 / 425 | $8.85 / 77 | 0 | 21 | 39.665845% | 0.999968 | -0.000058 | 0.000047 | 0.000019 | 0.054529 |
| SLV15Jul22P12.00 | PUT | 12.00 | $0.03 | $0.04 / 5,099 | $0.05 / 4,951 | 0 | 165 | 42.168345% | -0.000032 | -0.000001 | 0.000047 | 0.000019 | -0.000003 |
| SLV15Jul22C11.00 | CALL | 11.00 | $10.95 | $9.80 / 268 | $9.85 / 237 | 0 | 43 | 45.420346% | 0.999998 | -0.000052 | 0.000003 | 0.000001 | 0.049988 |
| SLV15Jul22P11.00 | PUT | 11.00 | $0.03 | $0.03 / 149 | $0.04 / 6,535 | 0 | 502 | 46.183419% | -0.000002 | 0.000000 | 0.000003 | 0.000001 | 0.000000 |
| SLV15Jul22C10.00 | CALL | 10.00 | $10.95 | $10.80 / 142 | $10.85 / 452 | 0 | 147 | 51.721060% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.045444 |
| SLV15Jul22C9.00 | CALL | 9.00 | $11.95 | $11.80 / 77 | $11.85 / 360 | 0 | 26 | 58.695464% | 1.000000 | -0.000043 | 0.000001 | 0.000000 | 0.040899 |
| SLV15Jul22P9.00 | PUT | 9.00 | $0.01 | $0.01 / 312 | $0.02 / 4,793 | 0 | 1,371 | 52.776312% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22C8.00 | CALL | 8.00 | $13.63 | $12.75 / 307 | $12.85 / 37 | 0 | 5 | 55.971735% | 1.000000 | -0.000038 | 0.000001 | 0.000000 | 0.036355 |