SLV Option Chain
End of day data from July 29, 2022 for SLV options expired on August 26, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV26Aug22C19.00 | CALL | 19.00 | $0.44 | $0.44 / 15 | $0.45 / 542 | 3,608 | 1,248 | 26.580952% | 0.445271 | -0.010286 | 0.275534 | 0.020841 | 0.006255 |
| SLV26Aug22C18.50 | CALL | 18.50 | $0.65 | $0.67 / 83 | $0.68 / 273 | 2,714 | 3,409 | 26.019383% | 0.583273 | -0.010316 | 0.272074 | 0.020580 | 0.008115 |
| SLV26Aug22P19.00 | PUT | 19.00 | $0.75 | $0.72 / 304 | $0.74 / 454 | 2,329 | 82 | 28.065353% | -0.554729 | -0.009048 | 0.275534 | 0.020841 | -0.008812 |
| SLV26Aug22C18.00 | CALL | 18.00 | $0.98 | $0.98 / 45 | $0.99 / 429 | 804 | 2,070 | 25.822062% | 0.714881 | -0.009204 | 0.236758 | 0.017908 | 0.009825 |
| SLV26Aug22P17.00 | PUT | 17.00 | $0.08 | $0.08 / 2,302 | $0.09 / 1,444 | 405 | 159 | 29.265296% | -0.094533 | -0.004045 | 0.117418 | 0.008881 | -0.001457 |
| SLV26Aug22C20.00 | CALL | 20.00 | $0.16 | $0.18 / 613 | $0.19 / 1,172 | 365 | 1,688 | 28.535623% | 0.209904 | -0.007370 | 0.200890 | 0.015195 | 0.002990 |
| SLV26Aug22C17.50 | CALL | 17.50 | $1.35 | $1.35 / 207 | $1.37 / 209 | 350 | 4,135 | 25.454595% | 0.825156 | -0.007288 | 0.179628 | 0.013587 | 0.011168 |
| SLV26Aug22P18.50 | PUT | 18.50 | $0.46 | $0.45 / 1,141 | $0.47 / 844 | 264 | 128 | 27.477591% | -0.416727 | -0.009111 | 0.272074 | 0.020580 | -0.006556 |
| SLV26Aug22C19.50 | CALL | 19.50 | $0.26 | $0.28 / 1,560 | $0.29 / 613 | 145 | 821 | 27.322756% | 0.316868 | -0.009175 | 0.248307 | 0.018782 | 0.004486 |
| SLV26Aug22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 649 | $0.02 / 3,660 | 106 | 3,107 | 52.300979% | 0.000012 | -0.000001 | 0.000036 | 0.000003 | 0.000000 |
| SLV26Aug22C21.00 | CALL | 21.00 | $0.07 | $0.07 / 6,310 | $0.08 / 685 | 58 | 264 | 30.599396% | 0.074478 | -0.003570 | 0.098172 | 0.007426 | 0.001070 |
| SLV26Aug22C20.50 | CALL | 20.50 | $0.11 | $0.11 / 6,579 | $0.12 / 772 | 53 | 339 | 29.337694% | 0.129476 | -0.005369 | 0.147084 | 0.011125 | 0.001853 |
| SLV26Aug22P15.50 | PUT | 15.50 | $0.02 | $0.01 / 7,075 | $0.02 / 2,151 | 45 | 189 | 34.204215% | -0.005895 | -0.000407 | 0.011671 | 0.000883 | -0.000090 |
| SLV26Aug22P18.00 | PUT | 18.00 | $0.26 | $0.26 / 1,787 | $0.28 / 1,485 | 29 | 330 | 27.454245% | -0.285119 | -0.008031 | 0.236758 | 0.017908 | -0.004449 |
| SLV26Aug22P19.50 | PUT | 19.50 | $1.14 | $1.06 / 288 | $1.08 / 190 | 28 | 189 | 29.005319% | -0.683132 | -0.007904 | 0.248307 | 0.018782 | -0.010978 |
| SLV26Aug22C16.00 | CALL | 16.00 | $2.45 | $2.72 / 20 | $2.77 / 20 | 20 | 224 | 24.694470% | 0.982320 | -0.002098 | 0.030397 | 0.002299 | 0.012418 |
| SLV26Aug22C17.00 | CALL | 17.00 | $1.77 | $1.79 / 95 | $1.80 / 95 | 14 | 1,509 | 25.697858% | 0.905467 | -0.005152 | 0.117418 | 0.008881 | 0.012024 |
| SLV26Aug22C23.00 | CALL | 23.00 | $0.02 | $0.02 / 3,530 | $0.03 / 3,218 | 13 | 152 | 38.287242% | 0.004269 | -0.000316 | 0.008756 | 0.000662 | 0.000062 |
| SLV26Aug22P16.00 | PUT | 16.00 | $0.02 | $0.02 / 3,806 | $0.03 / 1,374 | 13 | 306 | 32.036796% | -0.017680 | -0.001056 | 0.030397 | 0.002299 | -0.000270 |
| SLV26Aug22P17.50 | PUT | 17.50 | $0.15 | $0.15 / 657 | $0.16 / 1,633 | 10 | 150 | 28.289603% | -0.174844 | -0.006148 | 0.179628 | 0.013587 | -0.002710 |
| SLV26Aug22P21.00 | PUT | 21.00 | $2.37 | $2.36 / 161 | $2.38 / 121 | 8 | 20 | 34.893698% | -0.925522 | -0.002201 | 0.098172 | 0.007426 | -0.015583 |
| SLV26Aug22C16.50 | CALL | 16.50 | $2.21 | $2.25 / 121 | $2.27 / 161 | 7 | 438 | 25.408397% | 0.955696 | -0.003334 | 0.065264 | 0.004937 | 0.012405 |
| SLV26Aug22P16.50 | PUT | 16.50 | $0.05 | $0.04 / 3,850 | $0.05 / 696 | 6 | 103 | 30.373951% | -0.044304 | -0.002259 | 0.065264 | 0.004937 | -0.000680 |
| SLV26Aug22C22.00 | CALL | 22.00 | $0.03 | $0.03 / 6,796 | $0.04 / 456 | 3 | 30 | 33.432542% | 0.020177 | -0.001230 | 0.034013 | 0.002573 | 0.000292 |
| SLV26Aug22C21.50 | CALL | 21.50 | $0.04 | $0.05 / 6,000 | $0.06 / 1,277 | 2 | 237 | 32.612196% | 0.040043 | -0.002180 | 0.060135 | 0.004549 | 0.000577 |
| SLV26Aug22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 2,398 | 1 | 4 | 54.443658% | 0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV26Aug22P20.50 | PUT | 20.50 | $1.91 | $1.90 / 146 | $1.91 / 9 | 1 | 47 | 32.338185% | -0.870524 | -0.004033 | 0.147084 | 0.011125 | -0.014404 |
| SLV26Aug22C35.00 | CALL | 35.00 | | | $0.01 / 3,150 | 0 | 0 | 86.251884% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV26Aug22P35.00 | PUT | 35.00 | | $16.25 / 92 | $16.35 / 10 | 0 | 0 | 113.027818% | -1.000000 | 0.002281 | 0.000001 | 0.000000 | -0.027756 |
| SLV26Aug22P30.00 | PUT | 30.00 | | $11.25 / 10 | $11.35 / 10 | 0 | 0 | 88.343367% | -1.000000 | 0.001955 | 0.000001 | 0.000000 | -0.023791 |
| SLV26Aug22C30.00 | CALL | 30.00 | | | $0.01 / 3,150 | 0 | 0 | 67.645542% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV26Aug22P29.00 | PUT | 29.00 | | $10.25 / 10 | $10.35 / 10 | 0 | 0 | 82.853919% | -1.000000 | 0.001890 | 0.000001 | 0.000000 | -0.022998 |
| SLV26Aug22C29.00 | CALL | 29.00 | | | $0.01 / 2,400 | 0 | 0 | 63.446518% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV26Aug22P28.00 | PUT | 28.00 | | $9.25 / 10 | $9.35 / 10 | 0 | 0 | 77.136852% | -1.000000 | 0.001825 | 0.000001 | 0.000000 | -0.022204 |
| SLV26Aug22C28.00 | CALL | 28.00 | | | $0.01 / 2,400 | 0 | 0 | 59.052897% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV26Aug22P27.00 | PUT | 27.00 | $9.68 | $8.25 / 10 | $8.35 / 10 | 0 | 0 | 71.169713% | -0.999999 | 0.001759 | 0.000004 | 0.000000 | -0.021411 |
| SLV26Aug22P26.00 | PUT | 26.00 | | $7.25 / 10 | $7.35 / 10 | 0 | 0 | 64.920371% | -0.999988 | 0.001693 | 0.000036 | 0.000003 | -0.020618 |
| SLV26Aug22P25.00 | PUT | 25.00 | | $6.25 / 37 | $6.35 / 10 | 0 | 0 | 58.357410% | -0.999899 | 0.001619 | 0.000277 | 0.000021 | -0.019824 |
| SLV26Aug22C25.00 | CALL | 25.00 | $0.01 | $0.01 / 1,940 | $0.02 / 5,456 | 0 | 1 | 46.972590% | 0.000101 | -0.000010 | 0.000277 | 0.000021 | 0.000001 |
| SLV26Aug22P24.00 | PUT | 24.00 | | $5.25 / 37 | $5.35 / 10 | 0 | 0 | 51.430151% | -0.999277 | 0.001501 | 0.001743 | 0.000132 | -0.019022 |
| SLV26Aug22C24.00 | CALL | 24.00 | $0.01 | $0.01 / 4,616 | $0.02 / 1,860 | 0 | 3 | 41.321009% | 0.000723 | -0.000063 | 0.001743 | 0.000132 | 0.000011 |
| SLV26Aug22P23.50 | PUT | 23.50 | $6.27 | $4.75 / 10 | $4.85 / 10 | 0 | 1 | 47.809754% | -0.998196 | 0.001386 | 0.004025 | 0.000304 | -0.018610 |
| SLV26Aug22C23.50 | CALL | 23.50 | $0.01 | $0.02 / 799 | $0.03 / 3,688 | 0 | 42 | 41.540038% | 0.001804 | -0.000145 | 0.004025 | 0.000304 | 0.000026 |
| SLV26Aug22P23.00 | PUT | 23.00 | | $4.25 / 37 | $4.35 / 1 | 0 | 0 | 44.073219% | -0.995731 | 0.001183 | 0.008756 | 0.000662 | -0.018177 |
| SLV26Aug22P22.50 | PUT | 22.50 | $5.17 | $3.75 / 48 | $3.85 / 1 | 0 | 0 | 40.207574% | -0.990442 | 0.000821 | 0.017863 | 0.001351 | -0.017704 |
| SLV26Aug22C22.50 | CALL | 22.50 | $0.03 | $0.03 / 799 | $0.04 / 4,658 | 0 | 5 | 37.099742% | 0.009558 | -0.000645 | 0.017863 | 0.001351 | 0.000138 |
| SLV26Aug22P22.00 | PUT | 22.00 | $3.60 | $3.30 / 10 | $3.35 / 1 | 0 | 82 | 39.573067% | -0.979823 | 0.000203 | 0.034013 | 0.002573 | -0.017155 |
| SLV26Aug22P21.50 | PUT | 21.50 | $3.72 | $2.84 / 81 | $2.85 / 81 | 0 | 10 | 37.366770% | -0.959957 | -0.000779 | 0.060135 | 0.004549 | -0.016473 |
| SLV26Aug22P20.00 | PUT | 20.00 | $1.73 | $1.46 / 121 | $1.48 / 189 | 0 | 50 | 30.580124% | -0.790096 | -0.006067 | 0.200890 | 0.015195 | -0.012871 |
| SLV26Aug22C15.50 | CALL | 15.50 | $2.74 | $3.20 / 12 | $3.25 / 12 | 0 | 80 | 23.425021% | 0.994105 | -0.001417 | 0.011671 | 0.000883 | 0.012202 |
| SLV26Aug22C15.00 | CALL | 15.00 | $3.28 | $3.70 / 10 | $3.75 / 10 | 0 | 6 | 29.511358% | 0.998391 | -0.001104 | 0.003627 | 0.000274 | 0.011871 |
| SLV26Aug22P15.00 | PUT | 15.00 | $0.01 | $0.01 / 1,924 | $0.02 / 3,724 | 0 | 72 | 39.214187% | -0.001609 | -0.000127 | 0.003627 | 0.000274 | -0.000024 |
| SLV26Aug22P14.50 | PUT | 14.50 | $0.01 | | $0.01 / 2,522 | 0 | 85 | 41.782214% | -0.000352 | -0.000031 | 0.000894 | 0.000068 | -0.000005 |
| SLV26Aug22C14.50 | CALL | 14.50 | | $4.15 / 10 | $4.25 / 10 | 0 | 0 | 35.246083% | 0.999648 | -0.000976 | 0.000894 | 0.000068 | 0.011493 |
| SLV26Aug22C14.00 | CALL | 14.00 | $3.10 | $4.65 / 10 | $4.75 / 10 | 0 | 10 | 40.989479% | 0.999940 | -0.000918 | 0.000171 | 0.000013 | 0.011101 |
| SLV26Aug22P14.00 | PUT | 14.00 | $0.02 | | $0.01 / 3,150 | 0 | 25 | 46.777642% | -0.000060 | -0.000006 | 0.000171 | 0.000013 | -0.000001 |
| SLV26Aug22C13.50 | CALL | 13.50 | | $5.15 / 10 | $5.25 / 10 | 0 | 0 | 51.206921% | 0.999992 | -0.000881 | 0.000025 | 0.000002 | 0.010706 |
| SLV26Aug22P13.50 | PUT | 13.50 | $0.02 | | $0.01 / 3,150 | 0 | 20 | 51.907330% | -0.000008 | -0.000001 | 0.000025 | 0.000002 | 0.000000 |
| SLV26Aug22C13.00 | CALL | 13.00 | | $5.65 / 10 | $5.75 / 10 | 0 | 0 | 41.088259% | 0.999999 | -0.000847 | 0.000003 | 0.000000 | 0.010309 |
| SLV26Aug22P13.00 | PUT | 13.00 | $0.01 | | $0.01 / 3,150 | 0 | 94 | 57.191025% | -0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV26Aug22P12.50 | PUT | 12.50 | $0.01 | | $0.01 / 3,150 | 0 | 5 | 62.648269% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV26Aug22C12.50 | CALL | 12.50 | | $6.15 / 10 | $6.25 / 10 | 0 | 0 | 50.106691% | 1.000000 | -0.000815 | 0.000001 | 0.000000 | 0.009913 |