SLV Option Chain
End of day data from July 1, 2022 for SLV options expiring on September 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV30Sep22C20.00 | CALL | 20.00 | $0.59 | $0.58 / 40 | $0.59 / 980 | 608 | 6,565 | 31.865103% | 0.267171 | -0.004205 | 0.147251 | 0.030259 | 0.011477 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.20 | $0.19 / 2,340 | $0.20 / 214 | 403 | 13,992 | 36.088594% | 0.038528 | -0.001046 | 0.037421 | 0.007690 | 0.001696 |
| SLV30Sep22C21.50 | CALL | 21.50 | $0.31 | $0.32 / 1,634 | $0.33 / 251 | 371 | 8,700 | 33.728875% | 0.112235 | -0.002406 | 0.085406 | 0.017550 | 0.004893 |
| SLV30Sep22C18.00 | CALL | 18.00 | $1.32 | $1.32 / 542 | $1.34 / 577 | 309 | 692 | 30.813909% | 0.596002 | -0.005161 | 0.173413 | 0.035635 | 0.024765 |
| SLV30Sep22P18.50 | PUT | 18.50 | $1.18 | $1.18 / 1,104 | $1.19 / 28 | 240 | 2,898 | 30.915967% | -0.492730 | -0.004376 | 0.178580 | 0.036697 | -0.025132 |
| SLV30Sep22C18.50 | CALL | 18.50 | $1.08 | $1.08 / 367 | $1.09 / 63 | 234 | 309 | 30.797775% | 0.507270 | -0.005237 | 0.178580 | 0.036697 | 0.021298 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.16 | $0.14 / 2,808 | $0.15 / 124 | 200 | 40,435 | 37.768893% | 0.017121 | -0.000529 | 0.018990 | 0.003902 | 0.000757 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.02 | $0.01 / 4,640 | $0.02 / 2,572 | 171 | 655 | 52.102367% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Sep22C21.00 | CALL | 21.00 | $0.39 | $0.38 / 1,533 | $0.40 / 1,157 | 146 | 5,944 | 32.947338% | 0.153467 | -0.002997 | 0.105984 | 0.021779 | 0.006662 |
| SLV30Sep22C17.50 | CALL | 17.50 | $1.62 | $1.60 / 173 | $1.63 / 342 | 129 | 668 | 30.964707% | 0.682298 | -0.004847 | 0.159621 | 0.032801 | 0.028007 |
| SLV30Sep22C19.00 | CALL | 19.00 | $0.89 | $0.87 / 1,064 | $0.89 / 720 | 126 | 1,197 | 30.934596% | 0.420518 | -0.005076 | 0.175053 | 0.035972 | 0.017813 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.12 | $0.11 / 1,979 | $0.12 / 989 | 123 | 21,539 | 39.758510% | 0.007101 | -0.000245 | 0.008835 | 0.001816 | 0.000315 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.56 | $0.55 / 34 | $0.56 / 1,481 | 106 | 6,427 | 31.708087% | -0.238246 | -0.003539 | 0.138624 | 0.028486 | -0.011843 |
| SLV30Sep22P19.00 | PUT | 19.00 | $1.49 | $1.48 / 212 | $1.49 / 53 | 68 | 1,098 | 31.249820% | -0.579482 | -0.004193 | 0.175053 | 0.035972 | -0.029872 |
| SLV30Sep22C20.50 | CALL | 20.50 | $0.48 | $0.47 / 1,164 | $0.48 / 173 | 66 | 1,045 | 32.322957% | 0.204977 | -0.003613 | 0.127197 | 0.026138 | 0.008855 |
| SLV30Sep22P23.50 | PUT | 23.50 | $5.30 | $5.25 / 79 | $5.35 / 443 | 55 | 7,128 | 40.066562% | -0.974081 | 0.000341 | 0.026970 | 0.005542 | -0.057835 |
| SLV30Sep22P20.00 | PUT | 20.00 | $2.26 | $2.17 / 341 | $2.20 / 29 | 55 | 1,968 | 32.187829% | -0.732829 | -0.003275 | 0.147251 | 0.030259 | -0.038717 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.09 | $0.09 / 1,965 | $0.10 / 3,962 | 54 | 12,442 | 41.823054% | 0.002770 | -0.000106 | 0.003811 | 0.000783 | 0.000123 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.32 | $0.31 / 1,562 | $0.32 / 2,253 | 36 | 4,207 | 33.060933% | -0.113267 | -0.002228 | 0.085967 | 0.017666 | -0.005558 |
| SLV30Sep22C19.50 | CALL | 19.50 | $0.71 | $0.71 / 78 | $0.72 / 123 | 35 | 5,054 | 31.294443% | 0.339555 | -0.004714 | 0.163963 | 0.033693 | 0.014493 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.23 | $0.22 / 2,301 | $0.23 / 102 | 32 | 2,990 | 35.074406% | 0.056176 | -0.001419 | 0.050642 | 0.010407 | 0.002466 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.83 | $1.81 / 339 | $1.83 / 34 | 31 | 2,650 | 31.681425% | -0.660445 | -0.003807 | 0.163963 | 0.033693 | -0.034447 |
| SLV30Sep22P22.00 | PUT | 22.00 | $3.86 | $3.85 / 196 | $3.90 / 41 | 25 | 4,264 | 35.432713% | -0.919742 | -0.000851 | 0.066721 | 0.013711 | -0.051703 |
| SLV30Sep22C16.00 | CALL | 16.00 | $2.62 | $2.68 / 146 | $2.71 / 14 | 24 | 298 | 32.487831% | 0.886733 | -0.002972 | 0.085967 | 0.017666 | 0.034597 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.04 | $0.03 / 2,702 | $0.04 / 2,722 | 22 | 3,432 | 48.873940% | 0.000012 | -0.000001 | 0.000025 | 0.000005 | 0.000001 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.04 | $0.03 / 6 | $0.04 / 4,340 | 20 | 597 | 51.297339% | 0.000004 | 0.000000 | 0.000008 | 0.000002 | 0.000000 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.04 | $0.04 / 1,970 | $0.05 / 4,144 | 19 | 7,523 | 48.135985% | 0.000039 | -0.000002 | 0.000074 | 0.000015 | 0.000002 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.94 | $0.93 / 104 | $0.94 / 57 | 17 | 5,026 | 31.014655% | -0.403998 | -0.004324 | 0.173413 | 0.035635 | -0.020410 |
| SLV30Sep22P25.00 | PUT | 25.00 | $6.95 | $6.70 / 91 | $6.80 / 231 | 13 | 1,984 | 44.294934% | -0.992899 | 0.000917 | 0.008835 | 0.001816 | -0.062428 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.10 | $0.10 / 1,947 | $0.11 / 3,791 | 10 | 1,835 | 40.863659% | 0.004467 | -0.000162 | 0.005854 | 0.001203 | 0.000199 |
| SLV30Sep22P23.00 | PUT | 23.00 | $4.80 | $4.80 / 20 | $4.85 / 139 | 10 | 1,376 | 38.743304% | -0.961472 | 0.000024 | 0.037421 | 0.007690 | -0.056028 |
| SLV30Sep22P22.50 | PUT | 22.50 | $4.31 | $4.30 / 263 | $4.40 / 410 | 10 | 694 | 37.200705% | -0.943824 | -0.000372 | 0.050642 | 0.010407 | -0.054003 |
| SLV30Sep22C15.00 | CALL | 15.00 | $3.40 | $3.50 / 638 | $3.60 / 77 | 10 | 427 | 34.124825% | 0.958967 | -0.001729 | 0.039387 | 0.008094 | 0.035653 |
| SLV30Sep22P21.00 | PUT | 21.00 | $3.00 | $2.98 / 276 | $3.05 / 342 | 9 | 987 | 34.339492% | -0.846533 | -0.002020 | 0.105984 | 0.021779 | -0.046043 |
| SLV30Sep22C17.00 | CALL | 17.00 | $1.99 | $1.92 / 280 | $1.96 / 282 | 6 | 739 | 31.291975% | 0.761754 | -0.004330 | 0.138624 | 0.028486 | 0.030823 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.08 | $0.07 / 2,776 | $0.08 / 2,169 | 5 | 4,131 | 43.277538% | 0.001023 | -0.000043 | 0.001539 | 0.000316 | 0.000046 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.12 | $0.13 / 1,122 | $0.14 / 2,470 | 2 | 13,792 | 39.205559% | 0.011116 | -0.000364 | 0.013085 | 0.002689 | 0.000493 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.16 | $0.17 / 77 | $0.18 / 1,361 | 2 | 6,069 | 37.353490% | 0.025919 | -0.000752 | 0.026970 | 0.005542 | 0.001144 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.25 | $0.26 / 2,278 | $0.28 / 395 | 1 | 3,614 | 34.410399% | 0.080258 | -0.001874 | 0.066721 | 0.013711 | 0.003512 |
| SLV30Sep22P20.50 | PUT | 20.50 | $2.81 | $2.57 / 50 | $2.60 / 278 | 1 | 2,332 | 33.058467% | -0.795023 | -0.002659 | 0.127197 | 0.026138 | -0.042595 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.78 | $0.72 / 108 | $0.73 / 965 | 1 | 643 | 31.261320% | -0.317702 | -0.004033 | 0.159621 | 0.032801 | -0.015914 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.01 | $0.01 / 2,397 | $0.02 / 2,702 | 0 | 1,029 | 55.888911% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $18.65 / 15 | $18.75 / 91 | 0 | 0 | 81.110132% | -1.000000 | 0.001721 | 0.000001 | 0.000000 | -0.092860 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.04 | $0.01 / 4,586 | $0.02 / 2,645 | 0 | 344 | 54.027374% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $17.65 / 219 | $17.75 / 333 | 0 | 0 | 78.365820% | -1.000000 | 0.001674 | 0.000001 | 0.000000 | -0.090351 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $16.65 / 219 | $16.75 / 333 | 0 | 1 | 75.540076% | -1.000000 | 0.001628 | 0.000001 | 0.000000 | -0.087841 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.05 | $0.02 / 345 | $0.03 / 4,372 | 0 | 703 | 53.388979% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $15.65 / 13 | $15.75 / 16 | 0 | 0 | 72.627112% | -1.000000 | 0.001581 | 0.000001 | 0.000000 | -0.085331 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.05 | $0.02 / 2,596 | $0.03 / 2,777 | 0 | 183 | 51.222826% | 0.000001 | 0.000000 | 0.000002 | 0.000001 | 0.000000 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $14.65 / 224 | $14.75 / 333 | 0 | 0 | 69.619740% | -0.999999 | 0.001535 | 0.000002 | 0.000001 | -0.082821 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $13.65 / 227 | $13.75 / 333 | 0 | 0 | 66.512704% | -0.999996 | 0.001488 | 0.000008 | 0.000002 | -0.080311 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $12.65 / 230 | $12.75 / 333 | 0 | 28 | 63.295932% | -0.999988 | 0.001441 | 0.000025 | 0.000005 | -0.077801 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.60 | $11.65 / 43 | $11.75 / 244 | 0 | 160 | 59.957982% | -0.999961 | 0.001393 | 0.000074 | 0.000015 | -0.075290 |
| SLV30Sep22P27.00 | PUT | 27.00 | $6.93 | $8.65 / 108 | $8.75 / 20 | 0 | 179 | 49.116800% | -0.998977 | 0.001213 | 0.001539 | 0.000316 | -0.067717 |
| SLV30Sep22P26.00 | PUT | 26.00 | $7.31 | $7.70 / 105 | $7.75 / 84 | 0 | 689 | 46.933335% | -0.997230 | 0.001104 | 0.003811 | 0.000783 | -0.065130 |
| SLV30Sep22P25.50 | PUT | 25.50 | $6.69 | $7.20 / 27 | $7.25 / 8 | 0 | 278 | 44.855974% | -0.995533 | 0.001024 | 0.005854 | 0.001203 | -0.063800 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.70 | $6.20 / 635 | $6.30 / 379 | 0 | 4,337 | 42.066661% | -0.988884 | 0.000776 | 0.013085 | 0.002689 | -0.060996 |
| SLV30Sep22P24.00 | PUT | 24.00 | $5.23 | $5.75 / 4 | $5.80 / 25 | 0 | 7,046 | 41.178073% | -0.982879 | 0.000587 | 0.018990 | 0.003902 | -0.059476 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.68 | $3.40 / 212 | $3.45 / 42 | 0 | 1,245 | 34.386755% | -0.887765 | -0.001406 | 0.085406 | 0.017550 | -0.049067 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.13 | $0.17 / 2,716 | $0.18 / 1,851 | 0 | 842 | 34.994183% | -0.041033 | -0.001031 | 0.039387 | 0.008094 | -0.001993 |