SLV Option Chain
End of day data from May 4, 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 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.94 | $1.08 / 138 | $1.11 / 820 | 165 | 9,478 | 31.951556% | 0.330994 | -0.003903 | 0.116277 | 0.049451 | 0.026354 |
| SLV30Sep22C18.00 | CALL | 18.00 | $3.65 | $3.70 / 453 | $3.80 / 108 | 144 | 527 | 30.944244% | 0.891625 | -0.002258 | 0.059660 | 0.025373 | 0.063553 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.87 | $0.86 / 30 | $0.88 / 870 | 124 | 38,635 | 33.136094% | 0.233448 | -0.003278 | 0.098187 | 0.041758 | 0.018782 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.55 | $1.57 / 508 | $1.60 / 13 | 102 | 3,617 | 30.493181% | 0.509158 | -0.004348 | 0.127902 | 0.054396 | 0.039707 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.69 | $0.69 / 106 | $0.71 / 1,301 | 99 | 22,364 | 34.356223% | 0.157195 | -0.002565 | 0.077128 | 0.032802 | 0.012754 |
| SLV30Sep22C22.00 | CALL | 22.00 | $1.40 | $1.39 / 116 | $1.41 / 105 | 96 | 2,773 | 30.966857% | 0.446745 | -0.004289 | 0.126795 | 0.053924 | 0.035110 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.57 | $0.57 / 38 | $0.58 / 151 | 86 | 14,148 | 35.691847% | 0.101395 | -0.001885 | 0.056852 | 0.024179 | 0.008284 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.79 | $1.79 / 61 | $1.84 / 344 | 40 | 2,708 | 30.413877% | 0.572797 | -0.004303 | 0.125800 | 0.053502 | 0.044282 |
| SLV30Sep22P21.50 | PUT | 21.50 | $1.69 | $1.68 / 732 | $1.71 / 133 | 37 | 969 | 29.618205% | -0.490842 | -0.003899 | 0.127902 | 0.054396 | -0.048372 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.40 | $3.00 / 534 | $3.10 / 419 | 32 | 6,737 | 31.046191% | -0.720356 | -0.003120 | 0.107885 | 0.045882 | -0.073884 |
| SLV30Sep22C20.00 | CALL | 20.00 | $2.34 | $2.33 / 15 | $2.37 / 48 | 32 | 986 | 30.276310% | 0.697204 | -0.003898 | 0.111967 | 0.047619 | 0.052785 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.47 | $0.47 / 139 | $0.49 / 1,535 | 31 | 1,553 | 37.039693% | 0.062869 | -0.001311 | 0.039621 | 0.016850 | 0.005166 |
| SLV30Sep22C22.50 | CALL | 22.50 | $1.04 | $1.23 / 39 | $1.25 / 690 | 29 | 1,631 | 31.502931% | 0.386974 | -0.004135 | 0.122767 | 0.052211 | 0.030623 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.22 | $0.22 / 1,098 | $0.24 / 2,077 | 25 | 273 | 43.265541% | 0.003569 | -0.000113 | 0.003430 | 0.001459 | 0.000299 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.72 | $1.40 / 729 | $1.43 / 114 | 21 | 662 | 29.309950% | -0.427203 | -0.003865 | 0.125800 | 0.053502 | -0.041748 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.83 | $0.96 / 94 | $0.98 / 130 | 20 | 5,457 | 32.449118% | 0.279644 | -0.003611 | 0.107885 | 0.045882 | 0.022388 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.85 | $2.05 / 8 | $2.09 / 293 | 16 | 377 | 30.345058% | 0.636045 | -0.004152 | 0.120423 | 0.051215 | 0.048691 |
| SLV30Sep22P24.00 | PUT | 24.00 | $3.50 | $3.40 / 621 | $3.50 / 461 | 14 | 6,698 | 31.715794% | -0.766552 | -0.002777 | 0.098187 | 0.041758 | -0.079538 |
| SLV30Sep22C19.50 | CALL | 19.50 | $2.67 | $2.64 / 23 | $2.69 / 283 | 11 | 195 | 30.418358% | 0.754623 | -0.003558 | 0.100896 | 0.042910 | 0.056421 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.15 | $0.15 / 2,418 | $0.16 / 1,725 | 10 | 467 | 46.062890% | 0.000481 | -0.000018 | 0.000549 | 0.000234 | 0.000040 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.18 | $2.67 / 38 | $2.72 / 70 | 10 | 1,081 | 30.944027% | -0.669006 | -0.003423 | 0.116277 | 0.049451 | -0.067870 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.88 | $3.35 / 13 | $3.40 / 10 | 9 | 43 | 30.974215% | 0.852745 | -0.002709 | 0.073854 | 0.031409 | 0.061874 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.25 | $0.29 / 1,281 | $0.31 / 1,772 | 7 | 7,415 | 40.893992% | 0.012226 | -0.000335 | 0.010179 | 0.004329 | 0.001017 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.22 | $0.25 / 311 | $0.27 / 1,781 | 2 | 2,850 | 42.036198% | 0.006686 | -0.000197 | 0.006001 | 0.002552 | 0.000558 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.65 | $0.77 / 30 | $0.78 / 115 | 2 | 12,267 | 33.657372% | 0.192638 | -0.002924 | 0.087762 | 0.037324 | 0.015568 |
| SLV30Sep22P22.50 | PUT | 22.50 | $2.72 | $2.31 / 347 | $2.35 / 101 | 2 | 568 | 30.303006% | -0.613026 | -0.003665 | 0.122767 | 0.052211 | -0.061553 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.54 | $2.98 / 10 | $3.05 / 134 | 2 | 673 | 30.830220% | 0.806846 | -0.003153 | 0.087906 | 0.037385 | 0.059480 |
| SLV30Sep22P25.00 | PUT | 25.00 | $4.68 | $4.25 / 249 | $4.35 / 552 | 1 | 1,797 | 33.319308% | -0.842805 | -0.002043 | 0.077128 | 0.032802 | -0.089663 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.50 | $0.38 / 1,381 | $0.39 / 132 | 1 | 341 | 29.958437% | -0.108375 | -0.001882 | 0.059660 | 0.025373 | -0.010188 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $15.70 / 34 | $15.80 / 10 | 0 | 0 | 49.047752% | -0.999884 | 0.000768 | 0.000146 | 0.000062 | -0.151568 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.14 | $0.11 / 3,110 | $0.13 / 1,887 | 0 | 1,152 | 47.600579% | 0.000116 | -0.000005 | 0.000146 | 0.000062 | 0.000010 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $14.70 / 34 | $14.85 / 36 | 0 | 0 | 48.510200% | -0.999762 | 0.000743 | 0.000286 | 0.000122 | -0.147461 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.15 | $0.13 / 2,445 | $0.14 / 306 | 0 | 252 | 46.776084% | 0.000238 | -0.000009 | 0.000286 | 0.000122 | 0.000020 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $13.75 / 10 | $13.85 / 36 | 0 | 43 | 47.741172% | -0.999519 | 0.000713 | 0.000549 | 0.000234 | -0.143344 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.17 | $0.17 / 2,341 | $0.18 / 1,655 | 0 | 306 | 45.121498% | 0.000955 | -0.000034 | 0.001035 | 0.000440 | 0.000080 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $12.75 / 34 | $12.85 / 34 | 0 | 40 | 45.480039% | -0.999045 | 0.000676 | 0.001035 | 0.000440 | -0.139207 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $11.75 / 34 | $11.90 / 35 | 0 | 64 | 44.385272% | -0.998136 | 0.000627 | 0.001908 | 0.000811 | -0.135034 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.22 | $0.19 / 2,072 | $0.21 / 2,081 | 0 | 373 | 44.211497% | 0.001864 | -0.000063 | 0.001908 | 0.000811 | 0.000156 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $10.80 / 15 | $10.90 / 36 | 0 | 80 | 43.063095% | -0.996431 | 0.000556 | 0.003430 | 0.001459 | -0.130795 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $9.80 / 89 | $9.95 / 78 | 0 | 28 | 41.520054% | -0.993314 | 0.000450 | 0.006001 | 0.002552 | -0.126439 |
| SLV30Sep22P30.00 | PUT | 30.00 | $8.55 | $8.85 / 92 | $8.95 / 34 | 0 | 111 | 39.747498% | -0.987774 | 0.000292 | 0.010179 | 0.004329 | -0.121884 |
| SLV30Sep22P27.00 | PUT | 27.00 | $4.60 | $6.05 / 100 | $6.10 / 12 | 0 | 22 | 35.803534% | -0.937131 | -0.000746 | 0.039621 | 0.016850 | -0.105445 |
| SLV30Sep22P26.00 | PUT | 26.00 | $4.17 | $5.10 / 165 | $5.20 / 41 | 0 | 669 | 33.996065% | -0.898605 | -0.001342 | 0.056852 | 0.024179 | -0.098230 |
| SLV30Sep22P25.50 | PUT | 25.50 | $4.75 | $4.70 / 239 | $4.75 / 10 | 0 | 226 | 33.773533% | -0.873098 | -0.001682 | 0.066714 | 0.028373 | -0.094132 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.60 | $0.62 / 1,035 | $0.64 / 176 | 0 | 1,861 | 34.947078% | 0.126902 | -0.002215 | 0.066714 | 0.028373 | 0.010334 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.15 | $3.85 / 22 | $3.90 / 45 | 0 | 4,237 | 32.632811% | -0.807362 | -0.002412 | 0.087762 | 0.037324 | -0.084801 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.22 | $1.98 / 345 | $2.02 / 105 | 0 | 4,320 | 29.937139% | -0.553255 | -0.003829 | 0.126795 | 0.053924 | -0.055017 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.36 | $1.16 / 83 | $1.18 / 115 | 0 | 2,210 | 29.175752% | -0.363955 | -0.003723 | 0.120423 | 0.051215 | -0.035291 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.14 | $0.94 / 2,074 | $0.97 / 138 | 0 | 735 | 29.119132% | -0.302796 | -0.003480 | 0.111967 | 0.047619 | -0.029149 |
| SLV30Sep22P19.50 | PUT | 19.50 | $0.93 | $0.76 / 2,180 | $0.78 / 90 | 0 | 1,084 | 29.148410% | -0.245377 | -0.003151 | 0.100896 | 0.042910 | -0.023464 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.73 | $0.61 / 99 | $0.63 / 316 | 0 | 692 | 29.413205% | -0.193154 | -0.002756 | 0.087906 | 0.037385 | -0.018357 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.66 | $0.48 / 2,521 | $0.50 / 1,290 | 0 | 2,113 | 29.623989% | -0.147255 | -0.002323 | 0.073854 | 0.031409 | -0.013915 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.33 | $0.29 / 4,298 | $0.31 / 160 | 0 | 167 | 30.363725% | -0.076730 | -0.001461 | 0.046191 | 0.019644 | -0.007178 |
| SLV30Sep22C17.50 | CALL | 17.50 | $3.81 | $4.15 / 10 | $4.25 / 114 | 0 | 61 | 32.680148% | 0.923270 | -0.001826 | 0.046191 | 0.019644 | 0.064514 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.31 | $0.23 / 3,224 | $0.24 / 199 | 0 | 5,984 | 30.954883% | -0.052062 | -0.001082 | 0.034155 | 0.014526 | -0.004849 |
| SLV30Sep22C17.00 | CALL | 17.00 | $5.05 | $4.55 / 112 | $4.65 / 21 | 0 | 127 | 32.375852% | 0.947938 | -0.001438 | 0.034155 | 0.014526 | 0.064795 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.19 | $0.14 / 2,174 | $0.15 / 260 | 0 | 306 | 32.466465% | -0.020735 | -0.000509 | 0.016009 | 0.006809 | -0.001916 |
| SLV30Sep22C16.00 | CALL | 16.00 | $7.80 | $5.45 / 78 | $5.55 / 10 | 0 | 167 | 34.050504% | 0.979265 | -0.000843 | 0.016009 | 0.006809 | 0.063631 |
| SLV30Sep22C15.00 | CALL | 15.00 | $6.20 | $6.40 / 78 | $6.50 / 15 | 0 | 375 | 37.048444% | 0.993415 | -0.000502 | 0.005921 | 0.002518 | 0.060846 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.11 | $0.08 / 5,206 | $0.09 / 203 | 0 | 209 | 33.898303% | -0.006585 | -0.000189 | 0.005921 | 0.002518 | -0.000604 |