SLV Option Chain
End of day data from May 3, 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 |
| SLV30Sep22C22.00 | CALL | 22.00 | $1.23 | $1.23 / 788 | $1.25 / 918 | 1,081 | 2,141 | 31.729925% | 0.391616 | -0.004078 | 0.124522 | 0.051452 | 0.030489 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.77 | $0.77 / 906 | $0.78 / 130 | 284 | 38,415 | 33.985082% | 0.194205 | -0.002888 | 0.089154 | 0.036838 | 0.015449 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.50 | $0.51 / 1,385 | $0.53 / 1,641 | 165 | 14,180 | 36.649192% | 0.080330 | -0.001556 | 0.048343 | 0.019975 | 0.006482 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.98 | $0.96 / 931 | $0.98 / 850 | 96 | 9,420 | 32.731025% | 0.282580 | -0.003567 | 0.109607 | 0.045289 | 0.022265 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.40 | $3.35 / 679 | $3.45 / 525 | 88 | 6,743 | 31.974748% | -0.764354 | -0.002747 | 0.099768 | 0.041224 | -0.078251 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.61 | $1.59 / 379 | $1.62 / 152 | 85 | 2,687 | 31.013274% | 0.515530 | -0.004272 | 0.129226 | 0.053396 | 0.039536 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.61 | $0.62 / 1,165 | $0.64 / 1,550 | 44 | 22,405 | 35.312042% | 0.127542 | -0.002184 | 0.067674 | 0.027963 | 0.010226 |
| SLV30Sep22C22.50 | CALL | 22.50 | $1.09 | $1.09 / 38 | $1.10 / 57 | 38 | 1,594 | 32.207517% | 0.334756 | -0.003853 | 0.118065 | 0.048784 | 0.026228 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.88 | $0.86 / 934 | $0.87 / 57 | 37 | 5,485 | 33.340694% | 0.235646 | -0.003238 | 0.099768 | 0.041224 | 0.018661 |
| SLV30Sep22C18.00 | CALL | 18.00 | $3.40 | $3.40 / 28 | $3.45 / 472 | 34 | 495 | 31.966965% | 0.859835 | -0.002585 | 0.072210 | 0.029837 | 0.061180 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.42 | $0.43 / 1,130 | $0.45 / 2,028 | 31 | 1,535 | 38.108841% | 0.048696 | -0.001052 | 0.032735 | 0.013526 | 0.003950 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.21 | $0.20 / 2,194 | $0.22 / 2,660 | 28 | 284 | 44.045874% | 0.002519 | -0.000081 | 0.002533 | 0.001047 | 0.000208 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.22 | $2.28 / 12 | $2.30 / 440 | 19 | 4,302 | 30.677205% | -0.608384 | -0.003619 | 0.124522 | 0.051452 | -0.060237 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.28 | $0.27 / 1,840 | $0.28 / 121 | 18 | 7,419 | 41.798366% | 0.008921 | -0.000250 | 0.007818 | 0.003231 | 0.000732 |
| SLV30Sep22C15.00 | CALL | 15.00 | $6.20 | $6.00 / 65 | $6.05 / 92 | 15 | 360 | 36.803382% | 0.989567 | -0.000591 | 0.008965 | 0.003704 | 0.060912 |
| SLV30Sep22P24.00 | PUT | 24.00 | $3.75 | $3.80 / 284 | $3.85 / 358 | 14 | 6,684 | 32.922158% | -0.805795 | -0.002386 | 0.089154 | 0.036838 | -0.083525 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.15 | $4.20 / 632 | $4.30 / 638 | 11 | 4,226 | 33.628248% | -0.841756 | -0.002020 | 0.078306 | 0.032356 | -0.088396 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.60 | $0.56 / 1,352 | $0.58 / 1,351 | 6 | 1,867 | 35.946283% | 0.101728 | -0.001857 | 0.057606 | 0.023803 | 0.008183 |
| SLV30Sep22P23.00 | PUT | 23.00 | $2.96 | $3.00 / 33 | $3.05 / 384 | 6 | 1,085 | 31.786132% | -0.717420 | -0.003086 | 0.109607 | 0.045289 | -0.072585 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.17 | $0.16 / 3,070 | $0.17 / 1,869 | 4 | 306 | 46.149572% | 0.000655 | -0.000024 | 0.000739 | 0.000305 | 0.000054 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.67 | $0.69 / 115 | $0.71 / 1,860 | 4 | 12,267 | 34.704351% | 0.158244 | -0.002531 | 0.078306 | 0.032356 | 0.012640 |
| SLV30Sep22C19.50 | CALL | 19.50 | $2.41 | $2.35 / 266 | $2.39 / 37 | 4 | 191 | 30.664095% | 0.705134 | -0.003789 | 0.111826 | 0.046206 | 0.052442 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.40 | $1.40 / 702 | $1.42 / 1,032 | 3 | 3,615 | 31.342449% | 0.452277 | -0.004223 | 0.128398 | 0.053054 | 0.034963 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.14 | $1.14 / 55 | $1.15 / 947 | 3 | 732 | 29.661914% | -0.356321 | -0.003635 | 0.120844 | 0.049932 | -0.034052 |
| SLV30Sep22P25.00 | PUT | 25.00 | $4.65 | $4.65 / 287 | $4.70 / 218 | 2 | 1,795 | 34.098700% | -0.872458 | -0.001662 | 0.067674 | 0.027963 | -0.092872 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.36 | $1.38 / 49 | $1.39 / 656 | 2 | 2,208 | 29.746225% | -0.420109 | -0.003788 | 0.126722 | 0.052361 | -0.040467 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.84 | $2.67 / 215 | $2.71 / 262 | 2 | 673 | 30.863415% | 0.762566 | -0.003440 | 0.100184 | 0.041396 | 0.055981 |
| SLV30Sep22P21.50 | PUT | 21.50 | $1.90 | $1.94 / 383 | $1.97 / 446 | 1 | 969 | 30.179914% | -0.547723 | -0.003774 | 0.128398 | 0.053054 | -0.053701 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.64 | $1.65 / 127 | $1.66 / 106 | 1 | 662 | 29.912752% | -0.484470 | -0.003834 | 0.129226 | 0.053396 | -0.047066 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.88 | $1.81 / 403 | $1.84 / 235 | 1 | 376 | 30.704268% | 0.579891 | -0.004216 | 0.126722 | 0.052361 | 0.044073 |
| SLV30Sep22P19.50 | PUT | 19.50 | $0.93 | $0.92 / 123 | $0.94 / 1,706 | 1 | 1,083 | 29.556639% | -0.294866 | -0.003382 | 0.111826 | 0.046206 | -0.027974 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $16.15 / 58 | $16.25 / 58 | 0 | 0 | 50.581207% | -0.999923 | 0.000770 | 0.000100 | 0.000041 | -0.152578 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.14 | $0.11 / 3,317 | $0.12 / 1,791 | 0 | 1,152 | 48.677060% | 0.000077 | -0.000003 | 0.000100 | 0.000041 | 0.000006 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $15.15 / 58 | $15.25 / 58 | 0 | 0 | 48.513871% | -0.999841 | 0.000746 | 0.000199 | 0.000082 | -0.148448 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.15 | $0.12 / 3,038 | $0.14 / 5,568 | 0 | 252 | 47.927720% | 0.000159 | -0.000006 | 0.000199 | 0.000082 | 0.000013 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $14.20 / 10 | $14.25 / 10 | 0 | 43 | 47.936745% | -0.999675 | 0.000719 | 0.000387 | 0.000160 | -0.144310 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.17 | $0.14 / 3,255 | $0.15 / 1,576 | 0 | 467 | 46.984723% | 0.000325 | -0.000012 | 0.000387 | 0.000160 | 0.000027 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $13.20 / 64 | $13.30 / 184 | 0 | 40 | 47.115523% | -0.999345 | 0.000687 | 0.000739 | 0.000305 | -0.140159 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $12.20 / 183 | $12.30 / 64 | 0 | 64 | 44.786997% | -0.998704 | 0.000645 | 0.001384 | 0.000572 | -0.135982 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.22 | $0.18 / 2,232 | $0.19 / 357 | 0 | 373 | 45.086260% | 0.001296 | -0.000044 | 0.001384 | 0.000572 | 0.000107 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $11.25 / 16 | $11.30 / 10 | 0 | 80 | 43.624728% | -0.997481 | 0.000588 | 0.002533 | 0.001047 | -0.131757 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $10.25 / 118 | $10.35 / 87 | 0 | 28 | 42.221025% | -0.995205 | 0.000503 | 0.004516 | 0.001866 | -0.127447 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.29 | $0.23 / 2,185 | $0.25 / 2,444 | 0 | 2,850 | 42.971565% | 0.004795 | -0.000144 | 0.004516 | 0.001866 | 0.000395 |
| SLV30Sep22P30.00 | PUT | 30.00 | $8.55 | $9.30 / 31 | $9.40 / 417 | 0 | 111 | 41.594334% | -0.991079 | 0.000377 | 0.007818 | 0.003231 | -0.122985 |
| SLV30Sep22P27.00 | PUT | 27.00 | $4.60 | $6.45 / 245 | $6.55 / 325 | 0 | 22 | 37.244836% | -0.951304 | -0.000487 | 0.032735 | 0.013526 | -0.107395 |
| SLV30Sep22P26.00 | PUT | 26.00 | $4.17 | $5.55 / 39 | $5.60 / 174 | 0 | 669 | 35.653936% | -0.919670 | -0.001013 | 0.048343 | 0.019975 | -0.100740 |
| SLV30Sep22P25.50 | PUT | 25.50 | $4.75 | $5.10 / 38 | $5.15 / 178 | 0 | 226 | 34.964318% | -0.898272 | -0.001324 | 0.057606 | 0.023803 | -0.096976 |
| SLV30Sep22P22.50 | PUT | 22.50 | $2.64 | $2.63 / 7 | $2.66 / 274 | 0 | 568 | 31.162729% | -0.665244 | -0.003383 | 0.118065 | 0.048784 | -0.066560 |
| SLV30Sep22C20.00 | CALL | 20.00 | $2.05 | $2.07 / 264 | $2.10 / 19 | 0 | 986 | 30.684262% | 0.643679 | -0.004053 | 0.120844 | 0.049932 | 0.048426 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.73 | $0.74 / 825 | $0.76 / 1,797 | 0 | 692 | 29.642794% | -0.237434 | -0.003043 | 0.100184 | 0.041396 | -0.022374 |
| SLV30Sep22C18.50 | CALL | 18.50 | $3.05 | $3.00 / 247 | $3.05 / 10 | 0 | 43 | 30.865867% | 0.814503 | -0.003030 | 0.086674 | 0.035814 | 0.058922 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.66 | $0.59 / 842 | $0.61 / 2,173 | 0 | 2,113 | 29.858294% | -0.185497 | -0.002643 | 0.086674 | 0.035814 | -0.017371 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.38 | $0.47 / 157 | $0.48 / 1,000 | 0 | 341 | 30.143955% | -0.140165 | -0.002209 | 0.072210 | 0.029837 | -0.013051 |
| SLV30Sep22C17.50 | CALL | 17.50 | $3.81 | $3.75 / 407 | $3.85 / 303 | 0 | 61 | 31.933319% | 0.897914 | -0.002138 | 0.057754 | 0.023864 | 0.062714 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.33 | $0.37 / 165 | $0.38 / 1,449 | 0 | 167 | 30.578520% | -0.102086 | -0.001772 | 0.057754 | 0.023864 | -0.009455 |
| SLV30Sep22C17.00 | CALL | 17.00 | $5.05 | $4.20 / 12 | $4.25 / 52 | 0 | 127 | 32.887927% | 0.928600 | -0.001714 | 0.044193 | 0.018260 | 0.063526 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.31 | $0.29 / 992 | $0.30 / 1,702 | 0 | 5,984 | 31.119417% | -0.071400 | -0.001359 | 0.044193 | 0.018260 | -0.006581 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.19 | $0.17 / 2,940 | $0.18 / 81 | 0 | 306 | 32.166507% | -0.030417 | -0.000689 | 0.022311 | 0.009219 | -0.002779 |
| SLV30Sep22C16.00 | CALL | 16.00 | $7.80 | $5.05 / 264 | $5.15 / 103 | 0 | 167 | 34.474716% | 0.969583 | -0.001023 | 0.022311 | 0.009219 | 0.063203 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.11 | $0.10 / 5,982 | $0.11 / 102 | 0 | 209 | 33.725839% | -0.010433 | -0.000278 | 0.008965 | 0.003704 | -0.000946 |