SLV Option Chain
End of day data from May 31, 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 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.51 | $0.54 / 947 | $0.56 / 2,109 | 4,009 | 1,079 | 29.595263% | -0.219715 | -0.003358 | 0.101911 | 0.034128 | -0.016038 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.49 | $0.48 / 276 | $0.49 / 826 | 1,192 | 11,904 | 31.534757% | 0.182872 | -0.003222 | 0.091282 | 0.030568 | 0.011333 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.11 | $0.09 / 1,645 | $0.10 / 4,625 | 665 | 2,853 | 42.992466% | 0.001602 | -0.000062 | 0.001785 | 0.000598 | 0.000103 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.10 | $0.10 / 4,728 | $0.11 / 1,344 | 461 | 7,487 | 41.281367% | 0.003235 | -0.000117 | 0.003373 | 0.001129 | 0.000207 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.28 | $0.28 / 996 | $0.29 / 1,925 | 344 | 21,803 | 34.411638% | 0.070087 | -0.001623 | 0.046292 | 0.015502 | 0.004406 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.37 | $0.36 / 1,511 | $0.37 / 991 | 248 | 40,480 | 32.879687% | 0.115896 | -0.002364 | 0.067227 | 0.022513 | 0.007239 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.06 | $0.04 / 6,595 | $0.05 / 2,838 | 196 | 529 | 46.113170% | 0.000079 | -0.000004 | 0.000109 | 0.000037 | 0.000005 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.52 | $2.46 / 400 | $2.50 / 250 | 159 | 465 | 29.538548% | 0.780285 | -0.003862 | 0.101911 | 0.034128 | 0.044411 |
| SLV30Sep22C21.00 | CALL | 21.00 | $0.99 | $0.92 / 249 | $0.93 / 26 | 135 | 3,154 | 29.471196% | 0.389026 | -0.004721 | 0.132061 | 0.044225 | 0.023578 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.45 | $0.42 / 81 | $0.43 / 3,463 | 106 | 5,696 | 32.358989% | 0.146477 | -0.002784 | 0.079043 | 0.026470 | 0.009115 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.23 | $0.22 / 2,204 | $0.23 / 784 | 58 | 15,301 | 35.822325% | 0.040617 | -0.001051 | 0.030053 | 0.010064 | 0.002567 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.67 | $0.66 / 166 | $0.67 / 1,890 | 56 | 2,818 | 30.423105% | 0.274172 | -0.004072 | 0.114760 | 0.038431 | 0.016825 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.10 | $1.09 / 545 | $1.11 / 928 | 55 | 650 | 29.211188% | 0.453457 | -0.004904 | 0.136476 | 0.045703 | 0.027280 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.87 | $0.88 / 89 | $0.89 / 1,584 | 53 | 758 | 28.960852% | -0.343430 | -0.004129 | 0.126689 | 0.042425 | -0.025432 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.31 | $1.30 / 28 | $1.31 / 118 | 48 | 1,391 | 29.007597% | 0.520761 | -0.004961 | 0.137226 | 0.045954 | 0.031066 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.55 | $1.65 / 151 | $1.67 / 952 | 40 | 2,225 | 29.226170% | -0.546543 | -0.004330 | 0.136476 | 0.045703 | -0.041564 |
| SLV30Sep22P22.50 | PUT | 22.50 | $3.10 | $3.10 / 17 | $3.15 / 607 | 32 | 651 | 31.117453% | -0.774590 | -0.003029 | 0.103409 | 0.034630 | -0.061656 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.19 | $0.18 / 1,355 | $0.19 / 1,711 | 27 | 3,520 | 37.413426% | 0.022649 | -0.000647 | 0.018527 | 0.006204 | 0.001438 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.60 | $0.56 / 264 | $0.57 / 777 | 26 | 1,793 | 30.922495% | 0.225410 | -0.003659 | 0.103409 | 0.034630 | 0.013904 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.04 | $0.03 / 7,087 | $0.04 / 5,121 | 15 | 1,062 | 48.063186% | 0.000016 | -0.000001 | 0.000024 | 0.000008 | 0.000001 |
| SLV30Sep22C21.50 | CALL | 21.50 | $0.80 | $0.78 / 57 | $0.79 / 804 | 10 | 5,710 | 29.963711% | 0.328918 | -0.004436 | 0.124575 | 0.041717 | 0.020067 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.97 | $3.95 / 137 | $4.00 / 388 | 9 | 7,097 | 32.389125% | -0.853523 | -0.002127 | 0.079043 | 0.026470 | -0.069803 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.32 | $0.32 / 155 | $0.33 / 3,614 | 7 | 13,792 | 33.762477% | 0.090632 | -0.001974 | 0.056226 | 0.018829 | 0.005680 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.42 | $0.42 / 837 | $0.44 / 2,362 | 6 | 715 | 30.156582% | -0.167032 | -0.002852 | 0.086181 | 0.028860 | -0.012115 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.35 | $1.35 / 107 | $1.37 / 1,139 | 5 | 847 | 28.876118% | -0.479239 | -0.004401 | 0.137226 | 0.045954 | -0.036099 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.01 | $1.10 / 84 | $1.11 / 798 | 5 | 2,603 | 28.864488% | -0.410857 | -0.004335 | 0.133967 | 0.044863 | -0.030675 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.32 | $0.33 / 229 | $0.34 / 2,543 | 5 | 6,284 | 30.848002% | -0.122140 | -0.002317 | 0.069765 | 0.023363 | -0.008808 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.06 | $0.05 / 7,018 | $0.06 / 4,563 | 4 | 369 | 45.540984% | 0.000172 | -0.000008 | 0.000227 | 0.000076 | 0.000011 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.08 | $0.07 / 4,537 | $0.08 / 810 | 3 | 239 | 43.519074% | 0.000776 | -0.000032 | 0.000919 | 0.000308 | 0.000050 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.26 | $0.25 / 372 | $0.26 / 3,842 | 3 | 1,829 | 35.214432% | 0.053626 | -0.001315 | 0.037557 | 0.012577 | 0.003381 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.68 | $0.69 / 126 | $0.71 / 2,112 | 3 | 2,920 | 29.183799% | -0.279060 | -0.003795 | 0.115758 | 0.038765 | -0.020511 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.05 | $5.00 / 212 | $5.10 / 196 | 3 | 528 | 35.038889% | 0.978359 | -0.001018 | 0.017829 | 0.005970 | 0.048842 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.40 | $4.40 / 125 | $4.45 / 306 | 2 | 6,959 | 33.284392% | -0.884104 | -0.001692 | 0.067227 | 0.022513 | -0.073359 |
| SLV30Sep22C19.50 | CALL | 19.50 | $1.57 | $1.54 / 57 | $1.55 / 28 | 2 | 5,009 | 28.925914% | 0.589143 | -0.004880 | 0.133967 | 0.044863 | 0.034811 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.32 | $3.20 / 349 | $3.30 / 271 | 2 | 336 | 30.367405% | 0.877860 | -0.002793 | 0.069765 | 0.023363 | 0.048282 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.05 | $0.04 / 1,503 | $0.05 / 7,132 | 1 | 252 | 47.982043% | 0.000036 | -0.000002 | 0.000052 | 0.000017 | 0.000002 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.65 | $4.85 / 126 | $4.90 / 137 | 1 | 4,337 | 33.917368% | -0.909368 | -0.001288 | 0.056226 | 0.018829 | -0.076597 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.16 | $2.32 / 16 | $2.35 / 291 | 1 | 1,158 | 29.828324% | -0.671082 | -0.003834 | 0.124575 | 0.041717 | -0.052135 |
| SLV30Sep22C17.50 | CALL | 17.50 | $2.87 | $2.84 / 2 | $2.88 / 136 | 1 | 71 | 30.146044% | 0.832968 | -0.003342 | 0.086181 | 0.028860 | 0.046654 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.11 | $0.12 / 2,314 | $0.13 / 2,522 | 1 | 641 | 34.817749% | -0.021641 | -0.000598 | 0.017829 | 0.005970 | -0.001532 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $17.10 / 427 | $17.20 / 477 | 0 | 0 | 60.460421% | -0.999984 | 0.001035 | 0.000024 | 0.000008 | -0.124254 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $16.10 / 198 | $16.20 / 198 | 0 | 0 | 58.154641% | -0.999964 | 0.001006 | 0.000052 | 0.000017 | -0.120894 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $15.10 / 427 | $15.20 / 467 | 0 | 43 | 55.778724% | -0.999921 | 0.000976 | 0.000109 | 0.000037 | -0.117533 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $14.10 / 197 | $14.20 / 197 | 0 | 40 | 53.324664% | -0.999828 | 0.000944 | 0.000227 | 0.000076 | -0.114169 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $13.10 / 208 | $13.20 / 177 | 0 | 64 | 50.790428% | -0.999631 | 0.000908 | 0.000462 | 0.000155 | -0.110798 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.12 | $0.06 / 3,496 | $0.07 / 1,836 | 0 | 379 | 44.664451% | 0.000369 | -0.000016 | 0.000462 | 0.000155 | 0.000024 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $12.10 / 197 | $12.20 / 197 | 0 | 80 | 48.167592% | -0.999224 | 0.000864 | 0.000919 | 0.000308 | -0.107414 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $11.15 / 12 | $11.20 / 10 | 0 | 28 | 47.142360% | -0.998398 | 0.000806 | 0.001785 | 0.000598 | -0.104003 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $10.15 / 196 | $10.25 / 276 | 0 | 114 | 45.795818% | -0.996765 | 0.000722 | 0.003373 | 0.001129 | -0.100540 |
| SLV30Sep22P27.00 | PUT | 27.00 | $6.85 | $7.20 / 196 | $7.30 / 196 | 0 | 173 | 38.763357% | -0.977351 | 0.000109 | 0.018527 | 0.006204 | -0.089235 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.29 | $6.25 / 171 | $6.35 / 268 | 0 | 628 | 37.271571% | -0.959383 | -0.000324 | 0.030053 | 0.010064 | -0.084747 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.40 | $5.75 / 259 | $5.85 / 260 | 0 | 228 | 35.331160% | -0.946374 | -0.000601 | 0.037557 | 0.012577 | -0.082255 |
| SLV30Sep22P25.00 | PUT | 25.00 | $4.91 | $5.30 / 303 | $5.40 / 311 | 0 | 1,960 | 35.185707% | -0.929913 | -0.000923 | 0.046292 | 0.015502 | -0.079550 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.10 | $3.50 / 405 | $3.60 / 658 | 0 | 1,411 | 31.927604% | -0.817128 | -0.002578 | 0.091282 | 0.030568 | -0.065907 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.48 | $2.70 / 17 | $2.74 / 391 | 0 | 4,306 | 30.443954% | -0.725828 | -0.003457 | 0.114760 | 0.038431 | -0.057057 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.61 | $1.97 / 107 | $1.99 / 57 | 0 | 949 | 29.413578% | -0.610974 | -0.004134 | 0.132061 | 0.044225 | -0.046945 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.21 | $1.80 / 319 | $1.84 / 314 | 0 | 862 | 28.948865% | 0.656570 | -0.004661 | 0.126689 | 0.042425 | 0.038374 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.64 | $2.12 / 10 | $2.15 / 247 | 0 | 49 | 29.213985% | 0.720940 | -0.004313 | 0.115758 | 0.038765 | 0.041617 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.50 | $4.10 / 242 | $4.15 / 23 | 0 | 313 | 32.437851% | 0.942863 | -0.001767 | 0.039486 | 0.013223 | 0.049653 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.18 | $0.20 / 1,416 | $0.21 / 4,332 | 0 | 4,090 | 32.686006% | -0.057137 | -0.001319 | 0.039486 | 0.013223 | -0.004079 |