SLV Option Chain
End of day data from June 28, 2022 for SLV options expiring on August 19, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV19Aug22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 2,454 | $0.03 / 2,465 | 5,005 | 30 | 48.491772% | 0.000007 | -0.000001 | 0.000017 | 0.000002 | 0.000000 |
| SLV19Aug22C22.00 | CALL | 22.00 | $0.16 | $0.15 / 12 | $0.16 / 1,756 | 3,604 | 35,841 | 30.999025% | 0.081766 | -0.002614 | 0.084559 | 0.011055 | 0.002186 |
| SLV19Aug22C20.00 | CALL | 20.00 | $0.52 | $0.51 / 5 | $0.52 / 1,117 | 1,779 | 52,011 | 28.258895% | 0.355795 | -0.006564 | 0.208458 | 0.027253 | 0.009322 |
| SLV19Aug22C21.00 | CALL | 21.00 | $0.27 | $0.27 / 200 | $0.28 / 1,557 | 1,490 | 10,110 | 29.231312% | 0.185742 | -0.004661 | 0.149715 | 0.019573 | 0.004924 |
| SLV19Aug22P20.00 | PUT | 20.00 | $1.26 | $1.26 / 204 | $1.28 / 459 | 311 | 1,907 | 28.127901% | -0.644205 | -0.005690 | 0.208458 | 0.027253 | -0.019652 |
| SLV19Aug22P19.00 | PUT | 19.00 | $0.69 | $0.68 / 1,031 | $0.70 / 5 | 306 | 7,581 | 27.733917% | -0.428131 | -0.006232 | 0.219571 | 0.028705 | -0.012797 |
| SLV19Aug22C19.00 | CALL | 19.00 | $0.95 | $0.92 / 437 | $0.95 / 473 | 281 | 3,038 | 27.941322% | 0.571869 | -0.007061 | 0.219571 | 0.028705 | 0.014728 |
| SLV19Aug22P17.00 | PUT | 17.00 | $0.17 | $0.16 / 12 | $0.17 / 2,361 | 184 | 6,798 | 31.197819% | -0.084469 | -0.002537 | 0.086653 | 0.011328 | -0.002459 |
| SLV19Aug22C23.00 | CALL | 23.00 | $0.10 | $0.08 / 2,404 | $0.10 / 2,580 | 141 | 8,046 | 32.781809% | 0.030695 | -0.001194 | 0.038798 | 0.005072 | 0.000826 |
| SLV19Aug22P16.00 | PUT | 16.00 | $0.08 | $0.08 / 12 | $0.09 / 2,846 | 137 | 2,684 | 34.621971% | -0.021347 | -0.000844 | 0.028626 | 0.003742 | -0.000616 |
| SLV19Aug22P18.00 | PUT | 18.00 | $0.35 | $0.33 / 1,575 | $0.35 / 1,520 | 128 | 12,935 | 28.819333% | -0.223095 | -0.004835 | 0.166989 | 0.021831 | -0.006567 |
| SLV19Aug22C18.00 | CALL | 18.00 | $1.57 | $1.57 / 139 | $1.59 / 89 | 124 | 4,363 | 28.959611% | 0.776905 | -0.005621 | 0.166989 | 0.021831 | 0.019509 |
| SLV19Aug22P21.00 | PUT | 21.00 | $2.03 | $2.02 / 12 | $2.05 / 24 | 122 | 1,925 | 29.396070% | -0.814258 | -0.003743 | 0.149715 | 0.019573 | -0.025498 |
| SLV19Aug22C25.00 | CALL | 25.00 | $0.04 | $0.03 / 2,565 | $0.05 / 1,746 | 56 | 9,310 | 37.335304% | 0.002836 | -0.000149 | 0.004866 | 0.000636 | 0.000077 |
| SLV19Aug22C17.00 | CALL | 17.00 | $2.41 | $2.39 / 15 | $2.42 / 21 | 50 | 714 | 31.547256% | 0.915531 | -0.003280 | 0.086653 | 0.011328 | 0.022169 |
| SLV19Aug22C21.50 | CALL | 21.50 | $0.20 | $0.20 / 13 | $0.21 / 1,614 | 46 | 5,844 | 30.067876% | 0.125815 | -0.003588 | 0.115696 | 0.015125 | 0.003351 |
| SLV19Aug22C24.00 | CALL | 24.00 | $0.06 | $0.05 / 2,706 | $0.07 / 3,575 | 29 | 36,063 | 35.259314% | 0.009963 | -0.000456 | 0.014863 | 0.001943 | 0.000269 |
| SLV19Aug22C26.00 | CALL | 26.00 | $0.04 | $0.03 / 1 | $0.04 / 2,888 | 20 | 4,537 | 40.848711% | 0.000718 | -0.000042 | 0.001389 | 0.000182 | 0.000020 |
| SLV19Aug22C16.00 | CALL | 16.00 | $3.55 | $3.30 / 35 | $3.35 / 15 | 20 | 49 | 35.396837% | 0.978653 | -0.001543 | 0.028626 | 0.003742 | 0.022563 |
| SLV19Aug22C33.00 | CALL | 33.00 | $0.01 | | $0.02 / 2,827 | 18 | 200 | 61.000948% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C27.00 | CALL | 27.00 | $0.03 | $0.02 / 2,333 | $0.03 / 300 | 10 | 168 | 42.688893% | 0.000164 | -0.000011 | 0.000352 | 0.000046 | 0.000004 |
| SLV19Aug22P23.00 | PUT | 23.00 | $3.85 | $3.80 / 186 | $3.90 / 96 | 8 | 879 | 33.490665% | -0.969305 | -0.000190 | 0.038798 | 0.005072 | -0.032494 |
| SLV19Aug22P13.00 | PUT | 13.00 | $0.02 | $0.01 / 1,265 | $0.02 / 3,342 | 7 | 2,444 | 47.357614% | -0.000010 | -0.000001 | 0.000026 | 0.000003 | 0.000000 |
| SLV19Aug22C30.00 | CALL | 30.00 | $0.01 | $0.01 / 2,574 | $0.02 / 1,601 | 5 | 5,100 | 49.923272% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV19Aug22P22.00 | PUT | 22.00 | $2.91 | $2.89 / 144 | $2.93 / 12 | 5 | 942 | 31.059452% | -0.918234 | -0.001653 | 0.084559 | 0.011055 | -0.029685 |
| SLV19Aug22P30.00 | PUT | 30.00 | $10.81 | $10.75 / 36 | $10.85 / 15 | 2 | 0 | 61.838274% | -0.999999 | 0.001310 | 0.000003 | 0.000000 | -0.043461 |
| SLV19Aug22P29.00 | PUT | 29.00 | $9.65 | $9.75 / 29 | $9.85 / 15 | 2 | 0 | 57.700353% | -0.999993 | 0.001266 | 0.000017 | 0.000002 | -0.042012 |
| SLV19Aug22P26.00 | PUT | 26.00 | $6.51 | $6.75 / 39 | $6.85 / 15 | 2 | 4 | 44.213578% | -0.999282 | 0.001093 | 0.001389 | 0.000182 | -0.037646 |
| SLV19Aug22P15.00 | PUT | 15.00 | $0.04 | $0.04 / 15 | $0.05 / 2,670 | 2 | 1,286 | 38.375329% | -0.003266 | -0.000164 | 0.005526 | 0.000722 | -0.000094 |
| SLV19Aug22P21.50 | PUT | 21.50 | $2.25 | $2.44 / 144 | $2.48 / 29 | 1 | 201 | 30.059062% | -0.874185 | -0.002649 | 0.115696 | 0.015125 | -0.027796 |
| SLV19Aug22C40.00 | CALL | 40.00 | | | $0.01 / 2,575 | 0 | 0 | 72.908058% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22P40.00 | PUT | 40.00 | | $20.75 / 53 | $20.85 / 19 | 0 | 0 | 96.538414% | -1.000000 | 0.001747 | 0.000001 | 0.000000 | -0.057948 |
| SLV19Aug22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 1,200 | 0 | 118 | 61.341756% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22P35.00 | PUT | 35.00 | | $15.75 / 15 | $15.85 / 15 | 0 | 0 | 80.488586% | -1.000000 | 0.001529 | 0.000001 | 0.000000 | -0.050704 |
| SLV19Aug22P34.00 | PUT | 34.00 | | $14.75 / 15 | $14.85 / 15 | 0 | 0 | 76.997591% | -1.000000 | 0.001485 | 0.000001 | 0.000000 | -0.049255 |
| SLV19Aug22C34.00 | CALL | 34.00 | $0.01 | | $0.02 / 2,575 | 0 | 856 | 63.821710% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22P33.00 | PUT | 33.00 | | $13.75 / 15 | $13.85 / 15 | 0 | 0 | 73.394944% | -1.000000 | 0.001441 | 0.000001 | 0.000000 | -0.047807 |
| SLV19Aug22P32.00 | PUT | 32.00 | | $12.75 / 15 | $12.85 / 15 | 0 | 0 | 69.674039% | -1.000000 | 0.001398 | 0.000001 | 0.000000 | -0.046358 |
| SLV19Aug22C32.00 | CALL | 32.00 | $0.02 | | $0.02 / 2,437 | 0 | 244 | 58.067544% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C31.00 | CALL | 31.00 | $0.02 | | $0.02 / 2,416 | 0 | 47 | 55.012494% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22P31.00 | PUT | 31.00 | | $11.75 / 15 | $11.85 / 15 | 0 | 0 | 65.825430% | -1.000000 | 0.001354 | 0.000001 | 0.000000 | -0.044909 |
| SLV19Aug22P28.00 | PUT | 28.00 | $8.35 | $8.75 / 10 | $8.85 / 36 | 0 | 13 | 53.394756% | -0.999966 | 0.001221 | 0.000080 | 0.000010 | -0.040562 |
| SLV19Aug22C28.00 | CALL | 28.00 | $0.04 | $0.01 / 2,415 | $0.03 / 3,216 | 0 | 392 | 44.998587% | 0.000034 | -0.000002 | 0.000080 | 0.000010 | 0.000001 |
| SLV19Aug22P27.00 | PUT | 27.00 | | $7.75 / 90 | $7.85 / 85 | 0 | 0 | 48.909628% | -0.999836 | 0.001169 | 0.000352 | 0.000046 | -0.039110 |
| SLV19Aug22P25.00 | PUT | 25.00 | $5.40 | $5.75 / 248 | $5.85 / 15 | 0 | 113 | 39.288046% | -0.997164 | 0.000943 | 0.004866 | 0.000636 | -0.036140 |
| SLV19Aug22P24.00 | PUT | 24.00 | $4.54 | $4.80 / 12 | $4.85 / 15 | 0 | 573 | 37.005730% | -0.990037 | 0.000592 | 0.014863 | 0.001943 | -0.034499 |
| SLV19Aug22C15.00 | CALL | 15.00 | $4.50 | $4.25 / 16 | $4.30 / 10 | 0 | 100 | 38.414040% | 0.996734 | -0.000819 | 0.005526 | 0.000722 | 0.021637 |
| SLV19Aug22C14.00 | CALL | 14.00 | $6.05 | $5.20 / 385 | $5.30 / 15 | 0 | 35 | 41.865448% | 0.999731 | -0.000628 | 0.000560 | 0.000073 | 0.020274 |
| SLV19Aug22P14.00 | PUT | 14.00 | $0.04 | $0.02 / 1,466 | $0.03 / 2,733 | 0 | 76 | 42.558931% | -0.000269 | -0.000017 | 0.000560 | 0.000073 | -0.000008 |
| SLV19Aug22C13.00 | CALL | 13.00 | $7.12 | $6.20 / 12 | $6.30 / 173 | 0 | 34 | 51.032640% | 0.999990 | -0.000569 | 0.000026 | 0.000003 | 0.018833 |
| SLV19Aug22C12.00 | CALL | 12.00 | | $7.20 / 15 | $7.30 / 170 | 0 | 0 | 60.931154% | 1.000000 | -0.000524 | 0.000001 | 0.000000 | 0.017384 |
| SLV19Aug22P12.00 | PUT | 12.00 | $0.01 | | $0.01 / 2,554 | 0 | 2,884 | 53.000482% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C11.00 | CALL | 11.00 | $9.10 | $8.20 / 10 | $8.25 / 12 | 0 | 6 | 56.373878% | 1.000000 | -0.000480 | 0.000001 | 0.000000 | 0.015936 |
| SLV19Aug22P11.00 | PUT | 11.00 | $0.01 | | $0.01 / 2,575 | 0 | 25 | 61.804498% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C10.00 | CALL | 10.00 | $9.43 | $9.20 / 12 | $9.25 / 12 | 0 | 4 | 68.262955% | 1.000000 | -0.000437 | 0.000001 | 0.000000 | 0.014487 |
| SLV19Aug22P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 2,575 | 0 | 545 | 71.393177% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C9.00 | CALL | 9.00 | $11.00 | $10.15 / 178 | $10.25 / 15 | 0 | 7 | 81.087884% | 1.000000 | -0.000393 | 0.000001 | 0.000000 | 0.013038 |
| SLV19Aug22P9.00 | PUT | 9.00 | | | $0.01 / 2,575 | 0 | 0 | 81.954713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22P8.00 | PUT | 8.00 | | | $0.01 / 2,575 | 0 | 0 | 93.746852% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C8.00 | CALL | 8.00 | $11.50 | $11.15 / 187 | $11.25 / 15 | 0 | 8 | 77.216002% | 1.000000 | -0.000349 | 0.000001 | 0.000000 | 0.011590 |
| SLV19Aug22P7.00 | PUT | 7.00 | | | $0.01 / 2,575 | 0 | 0 | 107.123584% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C7.00 | CALL | 7.00 | | $12.15 / 36 | $12.25 / 15 | 0 | 0 | 96.531036% | 1.000000 | -0.000306 | 0.000001 | 0.000000 | 0.010141 |
| SLV19Aug22P6.00 | PUT | 6.00 | | | $0.01 / 2,575 | 0 | 0 | 122.615484% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C6.00 | CALL | 6.00 | | $13.15 / 36 | $13.25 / 15 | 0 | 0 | 116.123094% | 1.000000 | -0.000262 | 0.000001 | 0.000000 | 0.008692 |
| SLV19Aug22P5.00 | PUT | 5.00 | | | $0.01 / 2,575 | 0 | 0 | 141.041493% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C5.00 | CALL | 5.00 | | $14.15 / 12 | $14.25 / 12 | 0 | 0 | 138.360702% | 1.000000 | -0.000218 | 0.000001 | 0.000000 | 0.007243 |
| SLV19Aug22P4.00 | PUT | 4.00 | | | $0.01 / 2,575 | 0 | 0 | 163.816707% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV19Aug22C4.00 | CALL | 4.00 | | $15.15 / 52 | $15.25 / 12 | 0 | 0 | 165.192913% | 1.000000 | -0.000175 | 0.000001 | 0.000000 | 0.005795 |