SLV Option Chain
End of day data from February 28, 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 |
| SLV15Jul22C23.00 | CALL | 23.00 | $1.34 | $1.41 / 298 | $1.43 / 123 | 5,110 | 3,519 | 28.528454% | 0.474712 | -0.004160 | 0.140764 | 0.055364 | 0.036937 |
| SLV15Jul22P22.50 | PUT | 22.50 | $1.48 | $1.48 / 38 | $1.49 / 148 | 2,608 | 306 | 28.137889% | -0.455291 | -0.003970 | 0.140161 | 0.055127 | -0.042919 |
| SLV15Jul22C24.00 | CALL | 24.00 | $1.10 | $1.08 / 948 | $1.10 / 480 | 616 | 13,984 | 29.493260% | 0.343209 | -0.003827 | 0.130009 | 0.051134 | 0.027053 |
| SLV15Jul22C28.00 | CALL | 28.00 | $0.45 | $0.45 / 205 | $0.46 / 1,787 | 501 | 34,700 | 34.858800% | 0.050894 | -0.001081 | 0.036982 | 0.014545 | 0.004134 |
| SLV15Jul22C22.00 | CALL | 22.00 | $1.88 | $1.86 / 412 | $1.88 / 122 | 299 | 1,883 | 27.990921% | 0.614853 | -0.004019 | 0.135161 | 0.053160 | 0.047049 |
| SLV15Jul22C29.50 | CALL | 29.50 | $0.35 | $0.35 / 66 | $0.36 / 2,815 | 200 | 134 | 37.044704% | 0.020012 | -0.000500 | 0.017127 | 0.006736 | 0.001636 |
| SLV15Jul22C20.00 | CALL | 20.00 | $3.20 | $3.10 / 954 | $3.20 / 975 | 198 | 2,074 | 28.210916% | 0.854071 | -0.002480 | 0.080930 | 0.031830 | 0.062204 |
| SLV15Jul22C30.00 | CALL | 30.00 | $0.33 | $0.32 / 1,544 | $0.33 / 2,396 | 156 | 23,139 | 37.622518% | 0.014339 | -0.000376 | 0.012880 | 0.005066 | 0.001174 |
| SLV15Jul22C26.00 | CALL | 26.00 | $0.67 | $0.67 / 1,112 | $0.68 / 154 | 130 | 6,830 | 31.982069% | 0.148309 | -0.002397 | 0.081813 | 0.032178 | 0.011905 |
| SLV15Jul22C18.00 | CALL | 18.00 | $4.75 | $4.80 / 429 | $4.85 / 298 | 100 | 517 | 29.978735% | 0.971051 | -0.000818 | 0.023354 | 0.009186 | 0.065378 |
| SLV15Jul22P38.00 | PUT | 38.00 | $15.65 | $15.45 / 246 | $15.50 / 386 | 84 | 117 | 47.711305% | -0.999977 | 0.000309 | 0.000035 | 0.000014 | -0.143508 |
| SLV15Jul22C25.00 | CALL | 25.00 | $0.85 | $0.84 / 1,081 | $0.86 / 1,186 | 83 | 14,573 | 30.679608% | 0.232659 | -0.003172 | 0.108046 | 0.042496 | 0.018526 |
| SLV15Jul22P37.00 | PUT | 37.00 | $14.60 | $14.45 / 319 | $14.50 / 250 | 52 | 245 | 45.738923% | -0.999944 | 0.000299 | 0.000081 | 0.000032 | -0.139728 |
| SLV15Jul22C21.00 | CALL | 21.00 | $2.45 | $2.44 / 321 | $2.46 / 78 | 29 | 10,292 | 27.905975% | 0.746638 | -0.003400 | 0.113147 | 0.044502 | 0.055913 |
| SLV15Jul22C21.50 | CALL | 21.50 | $2.00 | $2.13 / 358 | $2.15 / 77 | 28 | 2,271 | 27.817503% | 0.682893 | -0.003762 | 0.125952 | 0.049538 | 0.051731 |
| SLV15Jul22C32.00 | CALL | 32.00 | $0.24 | $0.24 / 3,072 | $0.25 / 3,421 | 26 | 1,742 | 40.301936% | 0.003426 | -0.000106 | 0.003646 | 0.001434 | 0.000282 |
| SLV15Jul22C27.00 | CALL | 27.00 | $0.55 | $0.54 / 1,831 | $0.55 / 110 | 26 | 34,283 | 33.314095% | 0.089237 | -0.001669 | 0.057051 | 0.022439 | 0.007210 |
| SLV15Jul22C22.50 | CALL | 22.50 | $1.64 | $1.62 / 414 | $1.64 / 116 | 25 | 308 | 28.222601% | 0.544709 | -0.004153 | 0.140161 | 0.055127 | 0.042054 |
| SLV15Jul22P36.00 | PUT | 36.00 | $13.60 | $13.45 / 395 | $13.55 / 462 | 19 | 31 | 45.216411% | -0.999867 | 0.000288 | 0.000183 | 0.000072 | -0.135945 |
| SLV15Jul22P24.00 | PUT | 24.00 | $2.55 | $2.43 / 412 | $2.45 / 180 | 15 | 365 | 29.345555% | -0.656791 | -0.003631 | 0.130009 | 0.051134 | -0.063584 |
| SLV15Jul22C23.50 | CALL | 23.50 | $1.23 | $1.23 / 1,029 | $1.25 / 129 | 14 | 196 | 28.936292% | 0.406955 | -0.004045 | 0.137194 | 0.053960 | 0.031884 |
| SLV15Jul22C19.50 | CALL | 19.50 | $3.45 | $3.50 / 847 | $3.60 / 820 | 12 | 26 | 28.808068% | 0.895530 | -0.001995 | 0.064054 | 0.025193 | 0.064147 |
| SLV15Jul22C25.50 | CALL | 25.50 | $0.75 | $0.75 / 1,327 | $0.76 / 147 | 11 | 43 | 31.307138% | 0.187149 | -0.002787 | 0.095052 | 0.037385 | 0.014966 |
| SLV15Jul22C19.00 | CALL | 19.00 | $3.85 | $3.95 / 77 | $4.00 / 475 | 11 | 731 | 29.684942% | 0.928427 | -0.001541 | 0.048288 | 0.018992 | 0.065278 |
| SLV15Jul22P30.00 | PUT | 30.00 | $7.75 | $7.65 / 395 | $7.70 / 608 | 10 | 134 | 37.582214% | -0.985661 | -0.000131 | 0.012880 | 0.005066 | -0.112123 |
| SLV15Jul22C29.00 | CALL | 29.00 | $0.37 | $0.37 / 3,072 | $0.39 / 2,798 | 8 | 5,313 | 36.197888% | 0.027630 | -0.000656 | 0.022466 | 0.008836 | 0.002254 |
| SLV15Jul22P25.00 | PUT | 25.00 | $3.30 | $3.15 / 1,124 | $3.25 / 1,196 | 7 | 2,061 | 30.544010% | -0.767341 | -0.002968 | 0.108046 | 0.042496 | -0.075888 |
| SLV15Jul22P22.00 | PUT | 22.00 | $1.29 | $1.22 / 759 | $1.23 / 118 | 7 | 4,813 | 27.893615% | -0.385147 | -0.003840 | 0.135161 | 0.053160 | -0.036035 |
| SLV15Jul22C31.00 | CALL | 31.00 | $0.26 | $0.28 / 68 | $0.29 / 2,839 | 4 | 33,469 | 39.140316% | 0.007141 | -0.000205 | 0.007012 | 0.002758 | 0.000587 |
| SLV15Jul22P33.00 | PUT | 33.00 | $10.65 | $10.55 / 122 | $10.60 / 400 | 3 | 55 | 42.075194% | -0.998411 | 0.000216 | 0.001818 | 0.000715 | -0.124495 |
| SLV15Jul22C27.50 | CALL | 27.50 | $0.48 | $0.49 / 1,794 | $0.50 / 182 | 2 | 85 | 34.039591% | 0.067826 | -0.001355 | 0.046330 | 0.018222 | 0.005495 |
| SLV15Jul22P27.00 | PUT | 27.00 | $4.85 | $4.85 / 997 | $4.95 / 881 | 2 | 42 | 33.323783% | -0.910763 | -0.001449 | 0.057051 | 0.022439 | -0.094757 |
| SLV15Jul22C38.00 | CALL | 38.00 | $0.12 | $0.12 / 4,651 | $0.13 / 50 | 1 | 62,062 | 47.180819% | 0.000023 | -0.000001 | 0.000035 | 0.000014 | 0.000002 |
| SLV15Jul22C36.00 | CALL | 36.00 | $0.15 | $0.15 / 4,325 | $0.16 / 2,800 | 1 | 697 | 45.184938% | 0.000133 | -0.000005 | 0.000183 | 0.000072 | 0.000011 |
| SLV15Jul22C33.00 | CALL | 33.00 | $0.21 | $0.21 / 4,387 | $0.22 / 2,998 | 1 | 658 | 41.538304% | 0.001589 | -0.000053 | 0.001818 | 0.000715 | 0.000131 |
| SLV15Jul22P28.00 | PUT | 28.00 | $5.80 | $5.75 / 826 | $5.85 / 814 | 1 | 125 | 34.632313% | -0.949106 | -0.000853 | 0.036982 | 0.014545 | -0.101610 |
| SLV15Jul22C26.50 | CALL | 26.50 | $0.60 | $0.60 / 1,775 | $0.61 / 172 | 1 | 2,808 | 32.639847% | 0.115846 | -0.002020 | 0.068984 | 0.027132 | 0.009331 |
| SLV15Jul22P26.00 | PUT | 26.00 | $4.00 | $4.00 / 940 | $4.05 / 1,017 | 1 | 5,722 | 31.858061% | -0.851691 | -0.002185 | 0.081813 | 0.032178 | -0.086285 |
| SLV15Jul22C37.00 | CALL | 37.00 | $0.14 | $0.14 / 3,191 | $0.15 / 3,404 | 0 | 444 | 46.586686% | 0.000056 | -0.000002 | 0.000081 | 0.000032 | 0.000005 |
| SLV15Jul22P35.00 | PUT | 35.00 | $12.50 | $12.50 / 178 | $12.55 / 399 | 0 | 57 | 44.416420% | -0.999687 | 0.000274 | 0.000406 | 0.000160 | -0.132154 |
| SLV15Jul22C35.00 | CALL | 35.00 | $0.15 | $0.17 / 3,166 | $0.18 / 3,511 | 0 | 702 | 44.188383% | 0.000313 | -0.000012 | 0.000406 | 0.000160 | 0.000026 |
| SLV15Jul22P34.00 | PUT | 34.00 | $12.20 | $11.50 / 292 | $11.55 / 117 | 0 | 13 | 42.140848% | -0.999285 | 0.000252 | 0.000874 | 0.000344 | -0.128344 |
| SLV15Jul22C34.00 | CALL | 34.00 | $0.19 | $0.19 / 2,976 | $0.20 / 3,357 | 0 | 826 | 42.968943% | 0.000715 | -0.000025 | 0.000874 | 0.000344 | 0.000059 |
| SLV15Jul22P32.00 | PUT | 32.00 | $9.40 | $9.55 / 243 | $9.60 / 77 | 0 | 68 | 39.520471% | -0.996574 | 0.000155 | 0.003646 | 0.001434 | -0.120568 |
| SLV15Jul22P31.00 | PUT | 31.00 | $8.45 | $8.60 / 280 | $8.65 / 394 | 0 | 123 | 38.769266% | -0.992859 | 0.000048 | 0.007012 | 0.002758 | -0.116487 |
| SLV15Jul22P29.50 | PUT | 29.50 | $7.20 | $7.15 / 802 | $7.25 / 798 | 0 | 22 | 36.832238% | -0.979988 | -0.000259 | 0.017127 | 0.006736 | -0.109773 |
| SLV15Jul22P29.00 | PUT | 29.00 | $6.55 | $6.70 / 741 | $6.75 / 753 | 0 | 94 | 35.978338% | -0.972370 | -0.000420 | 0.022466 | 0.008836 | -0.107266 |
| SLV15Jul22C28.50 | CALL | 28.50 | $0.38 | $0.41 / 1,627 | $0.42 / 1,571 | 0 | 92 | 35.529437% | 0.037721 | -0.000849 | 0.029046 | 0.011424 | 0.003071 |
| SLV15Jul22P28.50 | PUT | 28.50 | $6.15 | $6.25 / 122 | $6.30 / 759 | 0 | 17 | 35.727917% | -0.962279 | -0.000616 | 0.029046 | 0.011424 | -0.104561 |
| SLV15Jul22P27.50 | PUT | 27.50 | $6.40 | $5.30 / 778 | $5.35 / 38 | 0 | 2 | 33.429437% | -0.932174 | -0.001131 | 0.046330 | 0.018222 | -0.098360 |
| SLV15Jul22P26.50 | PUT | 26.50 | $4.35 | $4.40 / 1,017 | $4.50 / 994 | 0 | 20 | 32.409271% | -0.884154 | -0.001804 | 0.068984 | 0.027132 | -0.090748 |
| SLV15Jul22P25.50 | PUT | 25.50 | $3.95 | $3.55 / 1,089 | $3.65 / 1,050 | 0 | 50 | 31.073651% | -0.812851 | -0.002579 | 0.095052 | 0.037385 | -0.081336 |
| SLV15Jul22C24.50 | CALL | 24.50 | $0.84 | $0.95 / 1,204 | $0.97 / 465 | 0 | 283 | 30.058642% | 0.284819 | -0.003527 | 0.119995 | 0.047195 | 0.022572 |
| SLV15Jul22P24.50 | PUT | 24.50 | $2.73 | $2.80 / 181 | $2.82 / 206 | 0 | 33 | 29.917284% | -0.715181 | -0.003327 | 0.119995 | 0.047195 | -0.069954 |
| SLV15Jul22P23.50 | PUT | 23.50 | $1.98 | $2.08 / 820 | $2.10 / 146 | 0 | 124 | 28.781037% | -0.593045 | -0.003854 | 0.137194 | 0.053960 | -0.056866 |
| SLV15Jul22P23.00 | PUT | 23.00 | $2.03 | $1.77 / 36 | $1.78 / 127 | 0 | 1,222 | 28.454529% | -0.525288 | -0.003972 | 0.140764 | 0.055364 | -0.049924 |
| SLV15Jul22P21.50 | PUT | 21.50 | $1.00 | $0.99 / 1,127 | $1.01 / 1,031 | 0 | 147 | 27.802151% | -0.317107 | -0.003587 | 0.125952 | 0.049538 | -0.029466 |
| SLV15Jul22P21.00 | PUT | 21.00 | $0.86 | $0.80 / 1,376 | $0.81 / 93 | 0 | 1,646 | 27.774535% | -0.253362 | -0.003229 | 0.113147 | 0.044502 | -0.023395 |
| SLV15Jul22P20.50 | PUT | 20.50 | $0.60 | $0.64 / 1,440 | $0.65 / 1,066 | 0 | 2,517 | 27.942041% | -0.195827 | -0.002794 | 0.097729 | 0.038438 | -0.017978 |
| SLV15Jul22C20.50 | CALL | 20.50 | $2.42 | $2.78 / 62 | $2.80 / 117 | 0 | 1,193 | 28.097426% | 0.804173 | -0.002961 | 0.097729 | 0.038438 | 0.059441 |
| SLV15Jul22P20.00 | PUT | 20.00 | $0.59 | $0.50 / 2,369 | $0.52 / 1,512 | 0 | 2,822 | 28.149361% | -0.145929 | -0.002317 | 0.080930 | 0.031830 | -0.013327 |
| SLV15Jul22P19.50 | PUT | 19.50 | $0.45 | $0.40 / 2,168 | $0.41 / 1,602 | 0 | 65 | 28.583722% | -0.104470 | -0.001836 | 0.064054 | 0.025193 | -0.009496 |
| SLV15Jul22P19.00 | PUT | 19.00 | $0.36 | $0.31 / 3,090 | $0.32 / 66 | 0 | 1,953 | 28.935201% | -0.071573 | -0.001386 | 0.048288 | 0.018992 | -0.006477 |
| SLV15Jul22P18.50 | PUT | 18.50 | $0.37 | $0.25 / 136 | $0.26 / 3,521 | 0 | 15,061 | 29.792712% | -0.046732 | -0.000992 | 0.034545 | 0.013587 | -0.004212 |
| SLV15Jul22C18.50 | CALL | 18.50 | $4.55 | $4.35 / 483 | $4.40 / 151 | 0 | 95 | 29.202116% | 0.953268 | -0.001143 | 0.034545 | 0.013587 | 0.065654 |
| SLV15Jul22P18.00 | PUT | 18.00 | $0.22 | $0.19 / 2,967 | $0.20 / 138 | 0 | 568 | 30.207880% | -0.028949 | -0.000671 | 0.023354 | 0.009186 | -0.002600 |
| SLV15Jul22P17.50 | PUT | 17.50 | $0.17 | $0.15 / 3,281 | $0.16 / 2,400 | 0 | 5 | 31.044222% | -0.016931 | -0.000427 | 0.014854 | 0.005842 | -0.001516 |
| SLV15Jul22C17.50 | CALL | 17.50 | $4.95 | $5.25 / 371 | $5.30 / 77 | 0 | 21 | 30.274128% | 0.983069 | -0.000570 | 0.014854 | 0.005842 | 0.064574 |
| SLV15Jul22C17.00 | CALL | 17.00 | $5.20 | $5.75 / 77 | $5.80 / 340 | 0 | 469 | 32.966051% | 0.990701 | -0.000393 | 0.008843 | 0.003478 | 0.063372 |
| SLV15Jul22P17.00 | PUT | 17.00 | $0.13 | $0.12 / 3,308 | $0.13 / 3,252 | 0 | 362 | 32.038282% | -0.009299 | -0.000255 | 0.008843 | 0.003478 | -0.000830 |
| SLV15Jul22P16.50 | PUT | 16.50 | $0.23 | $0.09 / 4,762 | $0.10 / 144 | 0 | 2 | 32.652421% | -0.004768 | -0.000141 | 0.004901 | 0.001927 | -0.000424 |
| SLV15Jul22C16.50 | CALL | 16.50 | $6.25 | $6.20 / 268 | $6.25 / 187 | 0 | 25 | 32.386430% | 0.995232 | -0.000276 | 0.004901 | 0.001927 | 0.061889 |
| SLV15Jul22C16.00 | CALL | 16.00 | $6.75 | $6.70 / 97 | $6.75 / 415 | 0 | 136 | 35.014237% | 0.997732 | -0.000203 | 0.002513 | 0.000988 | 0.060224 |
| SLV15Jul22P16.00 | PUT | 16.00 | $0.08 | $0.07 / 5,200 | $0.09 / 3,490 | 0 | 10,045 | 34.030772% | -0.002268 | -0.000072 | 0.002513 | 0.000988 | -0.000201 |
| SLV15Jul22P15.50 | PUT | 15.50 | | $0.06 / 3,111 | $0.07 / 2,400 | 0 | 0 | 35.190153% | -0.000994 | -0.000034 | 0.001184 | 0.000466 | -0.000088 |
| SLV15Jul22C15.50 | CALL | 15.50 | $7.00 | $7.15 / 304 | $7.25 / 340 | 0 | 7 | 35.443969% | 0.999006 | -0.000161 | 0.001184 | 0.000466 | 0.058449 |
| SLV15Jul22C15.00 | CALL | 15.00 | $7.71 | $7.65 / 257 | $7.70 / 206 | 0 | 100 | 35.132569% | 0.999602 | -0.000137 | 0.000508 | 0.000200 | 0.056613 |
| SLV15Jul22P15.00 | PUT | 15.00 | $0.05 | $0.05 / 2,973 | $0.06 / 3,242 | 0 | 113 | 36.641585% | -0.000398 | -0.000015 | 0.000508 | 0.000200 | -0.000035 |
| SLV15Jul22C14.00 | CALL | 14.00 | $8.40 | $8.65 / 97 | $8.70 / 314 | 0 | 158 | 40.389484% | 0.999953 | -0.000116 | 0.000069 | 0.000027 | 0.052868 |
| SLV15Jul22P14.00 | PUT | 14.00 | $0.04 | $0.03 / 4,769 | $0.04 / 3,242 | 0 | 271 | 38.898465% | -0.000047 | -0.000002 | 0.000069 | 0.000027 | -0.000004 |
| SLV15Jul22C13.00 | CALL | 13.00 | $9.80 | $9.60 / 422 | $9.70 / 422 | 0 | 39 | 40.842605% | 0.999997 | -0.000106 | 0.000006 | 0.000002 | 0.049095 |
| SLV15Jul22P13.00 | PUT | 13.00 | $0.05 | $0.02 / 3,130 | $0.03 / 6,230 | 0 | 2 | 42.032976% | -0.000003 | 0.000000 | 0.000006 | 0.000002 | 0.000000 |
| SLV15Jul22C12.00 | CALL | 12.00 | $10.35 | $10.60 / 281 | $10.65 / 129 | 0 | 77 | 0.000000% | 1.000000 | -0.000098 | 0.000001 | 0.000000 | 0.045319 |
| SLV15Jul22P12.00 | PUT | 12.00 | $0.03 | $0.01 / 3,341 | $0.02 / 6,170 | 0 | 165 | 44.339418% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22P11.00 | PUT | 11.00 | $0.03 | $0.01 / 2,999 | $0.02 / 6,258 | 0 | 502 | 49.891133% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22C11.00 | CALL | 11.00 | $11.40 | $11.60 / 260 | $11.65 / 208 | 0 | 49 | 0.000000% | 1.000000 | -0.000090 | 0.000001 | 0.000000 | 0.041542 |
| SLV15Jul22C10.00 | CALL | 10.00 | $12.37 | $12.60 / 2 | $12.65 / 10 | 0 | 126 | 0.000000% | 1.000000 | -0.000082 | 0.000001 | 0.000000 | 0.037766 |
| SLV15Jul22P10.00 | PUT | 10.00 | $0.02 | | $0.01 / 3,242 | 0 | 227 | 53.321323% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 3,301 | 0 | 1,521 | 59.745960% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22C9.00 | CALL | 9.00 | $11.95 | $13.60 / 2 | $13.65 / 10 | 0 | 26 | 0.000000% | 1.000000 | -0.000073 | 0.000001 | 0.000000 | 0.033989 |
| SLV15Jul22P8.00 | PUT | 8.00 | $0.01 | | $0.01 / 6,240 | 0 | 73 | 66.936573% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV15Jul22C8.00 | CALL | 8.00 | $13.63 | $14.55 / 111 | $14.65 / 10 | 0 | 5 | 0.000000% | 1.000000 | -0.000065 | 0.000001 | 0.000000 | 0.030213 |