SLV Option Chain
End of day data from May 9, 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 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.75 | $2.77 / 56 | $2.81 / 501 | 501 | 4,320 | 32.365634% | -0.702523 | -0.003135 | 0.118117 | 0.043825 | -0.065426 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.50 | $0.49 / 126 | $0.50 / 2,085 | 197 | 21,509 | 36.799468% | 0.078733 | -0.001517 | 0.050139 | 0.018566 | 0.005882 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.36 | $0.35 / 95 | $0.36 / 1,891 | 140 | 1,545 | 40.071773% | 0.026575 | -0.000633 | 0.020977 | 0.007783 | 0.002007 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.59 | $0.59 / 1,253 | $0.61 / 1,987 | 138 | 38,692 | 35.390844% | 0.129796 | -0.002191 | 0.072063 | 0.026738 | 0.009640 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.68 | $0.66 / 167 | $0.67 / 64 | 116 | 5,456 | 34.601957% | 0.162749 | -0.002555 | 0.083902 | 0.031130 | 0.012040 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.80 | $0.74 / 119 | $0.75 / 51 | 110 | 9,503 | 33.917084% | 0.201580 | -0.002928 | 0.095925 | 0.035591 | 0.014848 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.23 | $1.23 / 55 | $1.25 / 722 | 62 | 2,753 | 31.729535% | 0.415588 | -0.004111 | 0.132991 | 0.049344 | 0.029911 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.94 | $0.95 / 57 | $0.96 / 1,345 | 44 | 2,746 | 32.760433% | 0.297477 | -0.003624 | 0.118117 | 0.043825 | 0.021689 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.64 | $1.61 / 87 | $1.64 / 72 | 39 | 992 | 30.946564% | 0.548085 | -0.004223 | 0.135059 | 0.050111 | 0.038800 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.46 | $0.45 / 81 | $0.46 / 2,885 | 38 | 1,851 | 37.812039% | 0.061489 | -0.001254 | 0.041410 | 0.015364 | 0.004611 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.41 | $0.41 / 135 | $0.42 / 2,363 | 27 | 15,399 | 38.502108% | 0.046935 | -0.001011 | 0.033436 | 0.012406 | 0.003529 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.10 | $1.08 / 70 | $1.10 / 1,004 | 25 | 3,707 | 32.291181% | 0.354096 | -0.003905 | 0.126845 | 0.047063 | 0.025660 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.23 | $0.22 / 283 | $0.23 / 2,141 | 24 | 7,409 | 43.860437% | 0.003965 | -0.000121 | 0.004009 | 0.001487 | 0.000303 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.48 | $1.46 / 109 | $1.48 / 728 | 23 | 825 | 30.639661% | -0.451915 | -0.003778 | 0.135059 | 0.050111 | -0.040395 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.44 | $1.40 / 395 | $1.43 / 389 | 22 | 386 | 31.230620% | 0.480770 | -0.004222 | 0.135890 | 0.050419 | 0.034335 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.98 | $0.98 / 89 | $0.99 / 78 | 21 | 692 | 30.320153% | -0.318470 | -0.003451 | 0.121708 | 0.045158 | -0.028006 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.54 | $0.54 / 81 | $0.55 / 1,761 | 14 | 12,262 | 36.211558% | 0.102307 | -0.001847 | 0.060852 | 0.022578 | 0.007625 |
| SLV30Sep22P21.00 | PUT | 21.00 | $2.01 | $2.06 / 18 | $2.09 / 402 | 14 | 629 | 31.288397% | -0.584412 | -0.003644 | 0.132991 | 0.049344 | -0.053244 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.80 | $2.76 / 15 | $2.80 / 13 | 11 | 479 | 30.926624% | 0.800141 | -0.003133 | 0.095433 | 0.035408 | 0.053942 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.15 | $0.15 / 191 | $0.16 / 5,856 | 8 | 376 | 47.335148% | 0.000471 | -0.000017 | 0.000573 | 0.000213 | 0.000036 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.72 | $0.79 / 49 | $0.80 / 1,484 | 5 | 2,113 | 30.423512% | -0.256378 | -0.003130 | 0.109814 | 0.040744 | -0.022384 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.25 | $4.40 / 284 | $4.50 / 288 | 3 | 6,684 | 35.454933% | -0.870204 | -0.001657 | 0.072063 | 0.026738 | -0.085395 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.36 | $2.40 / 81 | $2.44 / 592 | 3 | 1,109 | 31.773178% | -0.645904 | -0.003427 | 0.126845 | 0.047063 | -0.059475 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.16 | $1.20 / 128 | $1.22 / 863 | 3 | 1,084 | 30.397289% | -0.384321 | -0.003672 | 0.130288 | 0.048341 | -0.034063 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.36 | $0.39 / 110 | $0.40 / 1,910 | 3 | 5,985 | 31.380840% | -0.108707 | -0.001833 | 0.063582 | 0.023591 | -0.009319 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.17 | $0.17 / 237 | $0.18 / 5,098 | 1 | 236 | 46.259595% | 0.000978 | -0.000034 | 0.001125 | 0.000417 | 0.000075 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.72 | $1.75 / 98 | $1.77 / 718 | 1 | 2,216 | 30.958436% | -0.519230 | -0.003766 | 0.135890 | 0.050419 | -0.046840 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.50 | $2.43 / 5 | $2.47 / 230 | 1 | 52 | 30.885569% | 0.743622 | -0.003542 | 0.109814 | 0.040744 | 0.050872 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.10 | $0.09 / 350 | $0.10 / 5,618 | 0 | 1,043 | 50.755682% | 0.000021 | -0.000001 | 0.000032 | 0.000012 | 0.000002 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $16.90 / 73 | $17.00 / 27 | 0 | 0 | 54.681420% | -0.999979 | 0.000823 | 0.000032 | 0.000012 | -0.146510 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $15.90 / 136 | $16.00 / 27 | 0 | 0 | 52.572357% | -0.999953 | 0.000799 | 0.000067 | 0.000025 | -0.142548 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.10 / 355 | $0.11 / 5,156 | 0 | 252 | 49.813620% | 0.000047 | -0.000002 | 0.000067 | 0.000025 | 0.000004 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.13 | $0.11 / 2,778 | $0.12 / 3,733 | 0 | 526 | 48.713964% | 0.000103 | -0.000004 | 0.000139 | 0.000052 | 0.000008 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $14.95 / 13 | $15.00 / 11 | 0 | 43 | 52.043630% | -0.999897 | 0.000775 | 0.000139 | 0.000052 | -0.138584 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.15 | $0.13 / 309 | $0.14 / 5,163 | 0 | 306 | 48.160536% | 0.000222 | -0.000009 | 0.000285 | 0.000106 | 0.000017 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $13.95 / 15 | $14.05 / 36 | 0 | 40 | 51.272952% | -0.999778 | 0.000748 | 0.000285 | 0.000106 | -0.134615 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $12.95 / 32 | $13.05 / 24 | 0 | 64 | 48.906449% | -0.999529 | 0.000717 | 0.000573 | 0.000213 | -0.130636 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $12.00 / 12 | $12.05 / 16 | 0 | 80 | 47.788382% | -0.999022 | 0.000678 | 0.001125 | 0.000417 | -0.126637 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $11.00 / 30 | $11.10 / 51 | 0 | 28 | 46.440334% | -0.998008 | 0.000625 | 0.002154 | 0.000799 | -0.122600 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.22 | $0.19 / 1,310 | $0.20 / 1,453 | 0 | 2,852 | 44.942450% | 0.001992 | -0.000065 | 0.002154 | 0.000799 | 0.000152 |
| SLV30Sep22P30.00 | PUT | 30.00 | $9.05 | $10.05 / 8 | $10.10 / 30 | 0 | 112 | 44.855108% | -0.996035 | 0.000547 | 0.004009 | 0.001487 | -0.118490 |
| SLV30Sep22P27.00 | PUT | 27.00 | $4.60 | $7.15 / 158 | $7.25 / 390 | 0 | 22 | 40.317036% | -0.973425 | -0.000032 | 0.020977 | 0.007783 | -0.104906 |
| SLV30Sep22P26.00 | PUT | 26.00 | $5.61 | $6.20 / 165 | $6.30 / 155 | 0 | 669 | 38.319588% | -0.953065 | -0.000433 | 0.033436 | 0.012406 | -0.099425 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.30 | $5.75 / 162 | $5.80 / 148 | 0 | 226 | 37.155071% | -0.938511 | -0.000686 | 0.041410 | 0.015364 | -0.096363 |
| SLV30Sep22P25.00 | PUT | 25.00 | $4.85 | $5.30 / 158 | $5.35 / 25 | 0 | 1,807 | 36.568850% | -0.920260 | -0.000977 | 0.050574 | 0.018764 | -0.093032 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.35 | $4.85 / 147 | $4.90 / 246 | 0 | 4,237 | 35.795924% | -0.897693 | -0.001302 | 0.060852 | 0.022578 | -0.089389 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.50 | $3.95 / 287 | $4.05 / 579 | 0 | 6,764 | 34.268546% | -0.837251 | -0.002032 | 0.083902 | 0.031130 | -0.081014 |
| SLV30Sep22P23.00 | PUT | 23.00 | $2.67 | $3.55 / 285 | $3.60 / 441 | 0 | 1,071 | 33.448849% | -0.798420 | -0.002416 | 0.095925 | 0.035591 | -0.076226 |
| SLV30Sep22C22.50 | CALL | 22.50 | $1.08 | $0.83 / 822 | $0.85 / 1,527 | 0 | 1,660 | 33.283748% | 0.246507 | -0.003291 | 0.107559 | 0.039908 | 0.018070 |
| SLV30Sep22P22.50 | PUT | 22.50 | $2.75 | $3.15 / 341 | $3.20 / 528 | 0 | 568 | 32.908849% | -0.753493 | -0.002790 | 0.107559 | 0.039908 | -0.071024 |
| SLV30Sep22C19.50 | CALL | 19.50 | $2.36 | $1.85 / 58 | $1.88 / 58 | 0 | 203 | 30.745294% | 0.615679 | -0.004106 | 0.130288 | 0.048341 | 0.043153 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.58 | $2.12 / 61 | $2.15 / 41 | 0 | 665 | 30.611637% | 0.681530 | -0.003874 | 0.121708 | 0.045158 | 0.047229 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.47 | $0.63 / 44 | $0.64 / 1,498 | 0 | 343 | 30.637079% | -0.199859 | -0.002732 | 0.095433 | 0.035408 | -0.017334 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.39 | $0.49 / 1,445 | $0.51 / 1,950 | 0 | 169 | 30.880606% | -0.150338 | -0.002288 | 0.079632 | 0.029546 | -0.012960 |
| SLV30Sep22C17.50 | CALL | 17.50 | $3.81 | $3.10 / 458 | $3.20 / 157 | 0 | 61 | 31.389247% | 0.849662 | -0.002678 | 0.079632 | 0.029546 | 0.056336 |
| SLV30Sep22C17.00 | CALL | 17.00 | $5.05 | $3.50 / 156 | $3.60 / 146 | 0 | 127 | 32.158029% | 0.891293 | -0.002211 | 0.063582 | 0.023591 | 0.057997 |
| SLV30Sep22C16.00 | CALL | 16.00 | $7.80 | $4.35 / 36 | $4.45 / 68 | 0 | 167 | 33.892166% | 0.950372 | -0.001369 | 0.034963 | 0.012972 | 0.059143 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.18 | $0.23 / 3,065 | $0.24 / 86 | 0 | 306 | 32.320801% | -0.049628 | -0.001013 | 0.034963 | 0.012972 | -0.004213 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.11 | $0.14 / 2,659 | $0.15 / 748 | 0 | 209 | 34.105313% | -0.018295 | -0.000445 | 0.015307 | 0.005679 | -0.001540 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.97 | $5.25 / 24 | $5.35 / 40 | 0 | 377 | 35.882213% | 0.981705 | -0.000779 | 0.015307 | 0.005679 | 0.057856 |