SLV Option Chain
End of day data from February 28, 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 |
| SLV30Sep22C26.00 | CALL | 26.00 | $1.09 | $1.07 / 1,073 | $1.09 / 10 | 1,043 | 11,876 | 32.238722% | 0.210641 | -0.002406 | 0.081780 | 0.050112 | 0.025753 |
| SLV30Sep22C25.00 | CALL | 25.00 | $1.29 | $1.28 / 1,048 | $1.31 / 394 | 555 | 1,942 | 31.359903% | 0.290145 | -0.002860 | 0.096982 | 0.059427 | 0.035154 |
| SLV30Sep22C23.00 | CALL | 23.00 | $1.83 | $1.88 / 237 | $1.92 / 340 | 387 | 5,825 | 29.701058% | 0.492486 | -0.003356 | 0.112982 | 0.069231 | 0.058230 |
| SLV30Sep22C22.50 | CALL | 22.50 | $2.07 | $2.08 / 280 | $2.12 / 359 | 368 | 1,809 | 29.360998% | 0.548533 | -0.003340 | 0.112165 | 0.068731 | 0.064349 |
| SLV30Sep22C22.00 | CALL | 22.00 | $2.32 | $2.32 / 21 | $2.35 / 371 | 253 | 2,286 | 29.242417% | 0.604847 | -0.003259 | 0.109077 | 0.066838 | 0.070336 |
| SLV30Sep22C21.00 | CALL | 21.00 | $2.84 | $2.85 / 10 | $2.88 / 306 | 250 | 2,227 | 28.965269% | 0.713592 | -0.002907 | 0.096391 | 0.059065 | 0.081287 |
| SLV30Sep22C21.50 | CALL | 21.50 | $2.58 | $2.57 / 10 | $2.60 / 254 | 72 | 3,667 | 29.033314% | 0.660262 | -0.003113 | 0.103757 | 0.063578 | 0.076035 |
| SLV30Sep22C24.00 | CALL | 24.00 | $1.55 | $1.54 / 895 | $1.58 / 705 | 59 | 32,313 | 30.450293% | 0.385348 | -0.003203 | 0.108303 | 0.066364 | 0.046179 |
| SLV30Sep22C23.50 | CALL | 23.50 | $1.68 | $1.70 / 213 | $1.73 / 113 | 35 | 5,054 | 29.983430% | 0.437780 | -0.003308 | 0.111625 | 0.068400 | 0.052129 |
| SLV30Sep22P24.00 | PUT | 24.00 | $2.85 | $2.86 / 219 | $2.89 / 10 | 17 | 2,962 | 30.045032% | -0.614652 | -0.003008 | 0.108303 | 0.066364 | -0.094942 |
| SLV30Sep22C20.00 | CALL | 20.00 | $3.37 | $3.45 / 553 | $3.55 / 739 | 11 | 1,274 | 29.031268% | 0.809607 | -0.002355 | 0.076963 | 0.047160 | 0.089888 |
| SLV30Sep22C20.50 | CALL | 20.50 | $3.11 | $3.15 / 56 | $3.20 / 333 | 10 | 162 | 29.044174% | 0.763706 | -0.002650 | 0.087308 | 0.053499 | 0.085946 |
| SLV30Sep22P26.00 | PUT | 26.00 | $4.40 | $4.35 / 1,141 | $4.45 / 553 | 8 | 254 | 31.930303% | -0.789359 | -0.002194 | 0.081780 | 0.050112 | -0.127129 |
| SLV30Sep22P23.00 | PUT | 23.00 | $2.28 | $2.21 / 207 | $2.23 / 10 | 8 | 656 | 29.344501% | -0.507514 | -0.003168 | 0.112982 | 0.069231 | -0.077012 |
| SLV30Sep22C18.00 | CALL | 18.00 | $5.00 | $5.00 / 6 | $5.10 / 86 | 6 | 357 | 30.468140% | 0.939593 | -0.001118 | 0.033921 | 0.020786 | 0.097219 |
| SLV30Sep22C25.50 | CALL | 25.50 | $1.15 | $1.17 / 1,049 | $1.20 / 115 | 3 | 994 | 31.852492% | 0.248312 | -0.002642 | 0.089688 | 0.054957 | 0.030228 |
| SLV30Sep22P22.50 | PUT | 22.50 | $1.96 | $1.91 / 960 | $1.94 / 12 | 3 | 489 | 29.061338% | -0.451467 | -0.003157 | 0.112165 | 0.068731 | -0.067953 |
| SLV30Sep22C24.50 | CALL | 24.50 | $1.36 | $1.40 / 1,004 | $1.43 / 151 | 1 | 540 | 30.827583% | 0.335948 | -0.003051 | 0.103307 | 0.063303 | 0.040492 |
| SLV30Sep22P24.50 | PUT | 24.50 | $3.25 | $3.20 / 1,076 | $3.25 / 58 | 1 | 134 | 30.353870% | -0.664052 | -0.002851 | 0.103307 | 0.063303 | -0.103570 |
| SLV30Sep22P22.00 | PUT | 22.00 | $1.70 | $1.64 / 959 | $1.67 / 735 | 1 | 324 | 28.848783% | -0.395153 | -0.003080 | 0.109077 | 0.066838 | -0.059026 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.38 | $0.38 / 75 | $0.39 / 221 | 1 | 322 | 29.976521% | -0.060407 | -0.000971 | 0.033921 | 0.020786 | -0.008623 |
| SLV30Sep22C17.50 | CALL | 17.50 | $5.45 | $5.40 / 139 | $5.50 / 60 | 1 | 70 | 30.139289% | 0.958347 | -0.000866 | 0.025224 | 0.015456 | 0.096980 |
| SLV30Sep22P25.50 | PUT | 25.50 | $4.10 | $3.95 / 1,177 | $4.05 / 642 | 0 | 120 | 31.462204% | -0.751688 | -0.002434 | 0.089688 | 0.054957 | -0.119714 |
| SLV30Sep22P25.00 | PUT | 25.00 | $3.95 | $3.55 / 1,271 | $3.65 / 385 | 0 | 1,761 | 30.813884% | -0.709855 | -0.002656 | 0.096982 | 0.059427 | -0.111848 |
| SLV30Sep22P23.50 | PUT | 23.50 | $2.62 | $2.52 / 889 | $2.56 / 378 | 0 | 250 | 29.711522% | -0.562220 | -0.003116 | 0.111625 | 0.068400 | -0.086053 |
| SLV30Sep22P21.50 | PUT | 21.50 | $1.44 | $1.40 / 211 | $1.43 / 864 | 0 | 680 | 28.768686% | -0.339738 | -0.002938 | 0.103757 | 0.063578 | -0.050387 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.17 | $1.18 / 253 | $1.21 / 1,169 | 0 | 413 | 28.674394% | -0.286408 | -0.002735 | 0.096391 | 0.059065 | -0.042195 |
| SLV30Sep22P20.50 | PUT | 20.50 | $0.96 | $0.99 / 211 | $1.02 / 1,268 | 0 | 1,043 | 28.722094% | -0.236294 | -0.002483 | 0.087308 | 0.053499 | -0.034596 |
| SLV30Sep22P20.00 | PUT | 20.00 | $0.93 | $0.82 / 219 | $0.85 / 2,075 | 0 | 492 | 28.760676% | -0.190393 | -0.002192 | 0.076963 | 0.047160 | -0.027714 |
| SLV30Sep22C19.50 | CALL | 19.50 | $4.05 | $3.80 / 637 | $3.90 / 542 | 0 | 174 | 29.113622% | 0.850511 | -0.002039 | 0.065893 | 0.040377 | 0.093019 |
| SLV30Sep22P19.50 | PUT | 19.50 | $0.72 | $0.68 / 496 | $0.70 / 1,849 | 0 | 1,043 | 28.901361% | -0.149489 | -0.001880 | 0.065893 | 0.040377 | -0.021642 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.63 | $0.56 / 510 | $0.58 / 2,077 | 0 | 682 | 29.184088% | -0.114097 | -0.001562 | 0.054673 | 0.033501 | -0.016435 |
| SLV30Sep22C19.00 | CALL | 19.00 | $4.03 | $4.20 / 269 | $4.25 / 319 | 0 | 640 | 29.328116% | 0.885903 | -0.001717 | 0.054673 | 0.033501 | 0.095286 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.52 | $0.46 / 268 | $0.48 / 2,158 | 0 | 2,135 | 29.565272% | -0.084433 | -0.001254 | 0.043856 | 0.026874 | -0.012105 |
| SLV30Sep22C18.50 | CALL | 18.50 | $4.40 | $4.60 / 76 | $4.65 / 82 | 0 | 15 | 29.745441% | 0.915567 | -0.001405 | 0.043856 | 0.026874 | 0.096676 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.37 | $0.31 / 86 | $0.32 / 261 | 0 | 101 | 30.468640% | -0.041653 | -0.000723 | 0.025224 | 0.015456 | -0.005922 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.28 | $0.25 / 274 | $0.27 / 2,248 | 0 | 1,293 | 31.117949% | -0.027587 | -0.000516 | 0.017975 | 0.011014 | -0.003907 |
| SLV30Sep22C17.00 | CALL | 17.00 | $5.60 | $5.85 / 56 | $5.95 / 55 | 0 | 90 | 30.953808% | 0.972413 | -0.000654 | 0.017975 | 0.011014 | 0.096054 |
| SLV30Sep22C16.00 | CALL | 16.00 | $6.30 | $6.75 / 104 | $6.85 / 55 | 0 | 91 | 31.648412% | 0.989441 | -0.000358 | 0.007916 | 0.004851 | 0.092596 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.23 | $0.16 / 2,778 | $0.19 / 3,308 | 0 | 189 | 32.496935% | -0.010559 | -0.000227 | 0.007916 | 0.004851 | -0.001485 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.14 | $0.11 / 1,887 | $0.13 / 333 | 0 | 145 | 34.233586% | -0.003271 | -0.000081 | 0.002802 | 0.001717 | -0.000457 |
| SLV30Sep22C15.00 | CALL | 15.00 | $7.35 | $7.70 / 68 | $7.80 / 55 | 0 | 207 | 33.521951% | 0.996729 | -0.000203 | 0.002802 | 0.001717 | 0.087744 |