SLV Option Chain
End of day data from May 12, 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 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.37 | $0.36 / 4,714 | $0.38 / 4,054 | 4,162 | 292 | 32.857239% | -0.097122 | -0.001658 | 0.060895 | 0.020471 | -0.007753 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.74 | $0.72 / 539 | $0.74 / 1,441 | 576 | 173 | 31.050121% | -0.244709 | -0.002998 | 0.111366 | 0.037437 | -0.019905 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.46 | $0.47 / 1 | $0.48 / 1,888 | 508 | 5,451 | 36.166872% | 0.095901 | -0.001732 | 0.060332 | 0.020281 | 0.006662 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.22 | $0.22 / 4,370 | $0.23 / 2,586 | 339 | 205 | 34.291009% | -0.041352 | -0.000859 | 0.031382 | 0.010550 | -0.003268 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.19 | $1.18 / 12 | $1.20 / 525 | 334 | 1,072 | 32.361613% | 0.415627 | -0.004046 | 0.138244 | 0.046472 | 0.027849 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.58 | $0.58 / 1,167 | $0.59 / 1,566 | 199 | 6,280 | 31.538447% | -0.187391 | -0.002579 | 0.095378 | 0.032063 | -0.015139 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.33 | $0.34 / 244 | $0.35 / 1,909 | 188 | 21,854 | 38.195483% | 0.042326 | -0.000914 | 0.031979 | 0.010750 | 0.002967 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.91 | $0.90 / 994 | $0.91 / 38 | 139 | 1,138 | 30.697952% | -0.308379 | -0.003340 | 0.124773 | 0.041944 | -0.025272 |
| SLV30Sep22C17.00 | CALL | 17.00 | $2.78 | $2.79 / 166 | $2.84 / 134 | 117 | 122 | 33.335810% | 0.812609 | -0.002987 | 0.095378 | 0.032063 | 0.050773 |
| SLV30Sep22C16.00 | CALL | 16.00 | $3.60 | $3.55 / 338 | $3.65 / 253 | 117 | 165 | 35.199637% | 0.902878 | -0.002042 | 0.060895 | 0.020471 | 0.054282 |
| SLV30Sep22C19.50 | CALL | 19.50 | $1.39 | $1.37 / 219 | $1.39 / 254 | 113 | 454 | 32.145523% | 0.483396 | -0.004158 | 0.141296 | 0.047498 | 0.032127 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.59 | $0.58 / 114 | $0.60 / 1,541 | 85 | 1,656 | 34.549271% | 0.156063 | -0.002444 | 0.084851 | 0.028524 | 0.010760 |
| SLV30Sep22C21.00 | CALL | 21.00 | $0.85 | $0.88 / 11 | $0.89 / 89 | 74 | 2,804 | 32.961925% | 0.293385 | -0.003542 | 0.121999 | 0.041012 | 0.019926 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.43 | $0.41 / 529 | $0.43 / 2,066 | 54 | 39,532 | 36.685316% | 0.073829 | -0.001421 | 0.049580 | 0.016667 | 0.005146 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.52 | $0.52 / 189 | $0.53 / 925 | 54 | 9,688 | 35.277726% | 0.123102 | -0.002076 | 0.072195 | 0.024269 | 0.008521 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.29 | $0.28 / 314 | $0.29 / 1,021 | 49 | 15,324 | 39.557391% | 0.023299 | -0.000557 | 0.019527 | 0.006564 | 0.001641 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.03 | $1.01 / 1,443 | $1.03 / 193 | 48 | 464 | 32.509677% | 0.351853 | -0.003833 | 0.131552 | 0.044223 | 0.023746 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.16 | $0.15 / 342 | $0.16 / 2,340 | 46 | 7,432 | 44.911952% | 0.001543 | -0.000050 | 0.001775 | 0.000597 | 0.000110 |
| SLV30Sep22P23.50 | PUT | 23.50 | $4.40 | $4.70 / 5 | $4.75 / 198 | 42 | 6,754 | 34.260721% | -0.904099 | -0.001168 | 0.060332 | 0.020281 | -0.084451 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.23 | $0.24 / 274 | $0.25 / 1,935 | 33 | 3,374 | 41.159022% | 0.012367 | -0.000324 | 0.011365 | 0.003820 | 0.000874 |
| SLV30Sep22C21.50 | CALL | 21.50 | $0.77 | $0.76 / 1,806 | $0.77 / 68 | 32 | 3,668 | 33.335930% | 0.241065 | -0.003197 | 0.110466 | 0.037134 | 0.016464 |
| SLV30Sep22P23.00 | PUT | 23.00 | $4.35 | $4.25 / 248 | $4.30 / 43 | 29 | 1,067 | 33.429887% | -0.876898 | -0.001524 | 0.072195 | 0.024269 | -0.080653 |
| SLV30Sep22P18.50 | PUT | 18.50 | $1.10 | $1.11 / 1,157 | $1.13 / 1,103 | 26 | 2,898 | 30.649554% | -0.376421 | -0.003579 | 0.134578 | 0.045240 | -0.031100 |
| SLV30Sep22C19.00 | CALL | 19.00 | $1.59 | $1.59 / 31 | $1.62 / 525 | 25 | 767 | 32.141570% | 0.553412 | -0.004152 | 0.140149 | 0.047113 | 0.036440 |
| SLV30Sep22P22.50 | PUT | 22.50 | $3.85 | $3.80 / 819 | $3.90 / 543 | 20 | 568 | 33.030508% | -0.843937 | -0.001905 | 0.084851 | 0.028524 | -0.076476 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.85 | $5.15 / 12 | $5.20 / 137 | 16 | 6,680 | 34.858039% | -0.926171 | -0.000846 | 0.049580 | 0.016667 | -0.087906 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.66 | $0.66 / 2,364 | $0.68 / 1,303 | 13 | 2,821 | 33.922913% | 0.195288 | -0.002824 | 0.097822 | 0.032884 | 0.013405 |
| SLV30Sep22P19.00 | PUT | 19.00 | $1.37 | $1.35 / 814 | $1.38 / 653 | 13 | 791 | 30.648890% | -0.446588 | -0.003697 | 0.140149 | 0.047113 | -0.037226 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.10 | $2.13 / 45 | $2.17 / 331 | 13 | 501 | 32.503237% | 0.691621 | -0.003772 | 0.124773 | 0.041944 | 0.044517 |
| SLV30Sep22C17.50 | CALL | 17.50 | $2.39 | $2.45 / 16 | $2.48 / 237 | 13 | 61 | 32.778326% | 0.755291 | -0.003417 | 0.111366 | 0.037437 | 0.047945 |
| SLV30Sep22P21.50 | PUT | 21.50 | $3.00 | $3.00 / 323 | $3.05 / 303 | 11 | 1,132 | 31.895788% | -0.758935 | -0.002682 | 0.110466 | 0.037134 | -0.066894 |
| SLV30Sep22P21.00 | PUT | 21.00 | $2.38 | $2.63 / 25 | $2.65 / 56 | 10 | 640 | 31.430432% | -0.706615 | -0.003038 | 0.121999 | 0.041012 | -0.061494 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.35 | $0.37 / 16 | $0.39 / 1,140 | 7 | 12,258 | 37.451227% | 0.056200 | -0.001148 | 0.040111 | 0.013484 | 0.003929 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.44 | $1.62 / 787 | $1.65 / 608 | 6 | 2,601 | 30.598785% | -0.516604 | -0.003690 | 0.141296 | 0.047498 | -0.043478 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.12 | $0.11 / 2,833 | $0.12 / 1,407 | 4 | 239 | 46.869655% | 0.000342 | -0.000013 | 0.000443 | 0.000149 | 0.000024 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.97 | $1.93 / 49 | $1.95 / 27 | 4 | 841 | 30.733546% | -0.584373 | -0.003567 | 0.138244 | 0.046472 | -0.049694 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.00 | $1.83 / 279 | $1.87 / 345 | 3 | 53 | 32.003943% | 0.623579 | -0.004022 | 0.134578 | 0.045240 | 0.040627 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.09 / 191 | $0.10 / 4,922 | 2 | 305 | 49.370657% | 0.000070 | -0.000003 | 0.000101 | 0.000034 | 0.000005 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $10.90 / 15 | $11.00 / 78 | 2 | 112 | 45.052738% | -0.998457 | 0.000669 | 0.001775 | 0.000597 | -0.116204 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.80 | $6.05 / 377 | $6.15 / 205 | 2 | 1,812 | 36.243729% | -0.957674 | -0.000315 | 0.031979 | 0.010750 | -0.093962 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.90 | $7.00 / 146 | $7.10 / 222 | 1 | 669 | 37.890135% | -0.976701 | 0.000066 | 0.019527 | 0.006564 | -0.099165 |
| SLV30Sep22C15.00 | CALL | 15.00 | $4.74 | $4.40 / 176 | $4.50 / 181 | 1 | 380 | 37.304583% | 0.958648 | -0.001219 | 0.031382 | 0.010550 | 0.054889 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.10 | $0.06 / 1,964 | $0.07 / 4,100 | 0 | 1,043 | 51.732040% | 0.000006 | 0.000000 | 0.000010 | 0.000003 | 0.000000 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $17.80 / 270 | $17.90 / 10 | 0 | 0 | 53.575452% | -0.999994 | 0.000887 | 0.000010 | 0.000003 | -0.143454 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.07 / 11 | $0.08 / 4,888 | 0 | 252 | 51.146461% | 0.000014 | -0.000001 | 0.000021 | 0.000007 | 0.000001 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $16.80 / 129 | $16.90 / 10 | 0 | 0 | 51.447208% | -0.999986 | 0.000862 | 0.000021 | 0.000007 | -0.139576 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.13 | $0.08 / 8 | $0.09 / 2,557 | 0 | 526 | 50.354873% | 0.000031 | -0.000001 | 0.000047 | 0.000016 | 0.000002 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $15.85 / 15 | $15.95 / 63 | 0 | 43 | 53.809614% | -0.999969 | 0.000838 | 0.000047 | 0.000016 | -0.135698 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $14.85 / 15 | $14.95 / 64 | 0 | 40 | 51.547871% | -0.999930 | 0.000812 | 0.000101 | 0.000034 | -0.131818 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.15 | $0.10 / 360 | $0.11 / 3,555 | 0 | 374 | 48.209980% | 0.000156 | -0.000006 | 0.000213 | 0.000072 | 0.000011 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $13.85 / 24 | $13.95 / 192 | 0 | 64 | 49.213768% | -0.999844 | 0.000785 | 0.000213 | 0.000072 | -0.127935 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $12.85 / 122 | $12.95 / 78 | 0 | 80 | 46.801834% | -0.999658 | 0.000755 | 0.000443 | 0.000149 | -0.124044 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.22 | $0.13 / 434 | $0.14 / 3,618 | 0 | 2,852 | 46.042333% | 0.000733 | -0.000025 | 0.000898 | 0.000302 | 0.000052 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $11.85 / 252 | $11.95 / 20 | 0 | 28 | 44.306081% | -0.999267 | 0.000718 | 0.000898 | 0.000302 | -0.120139 |
| SLV30Sep22P27.00 | PUT | 27.00 | $7.05 | $7.95 / 251 | $8.05 / 26 | 0 | 23 | 38.968629% | -0.987633 | 0.000323 | 0.011365 | 0.003820 | -0.103809 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $6.55 / 22 | $6.60 / 135 | 0 | 226 | 37.135868% | -0.968446 | -0.000107 | 0.025150 | 0.008454 | -0.096650 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.39 | $0.31 / 227 | $0.32 / 1,970 | 0 | 1,825 | 38.954423% | 0.031554 | -0.000718 | 0.025150 | 0.008454 | 0.002217 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.80 | $5.60 / 162 | $5.70 / 403 | 0 | 4,240 | 36.073046% | -0.943800 | -0.000561 | 0.040111 | 0.013484 | -0.091062 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.81 | $3.40 / 282 | $3.45 / 323 | 0 | 4,137 | 32.320996% | -0.804712 | -0.002297 | 0.097822 | 0.032884 | -0.071893 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.67 | $2.27 / 3 | $2.29 / 114 | 0 | 2,215 | 31.100253% | -0.648147 | -0.003342 | 0.131552 | 0.044223 | -0.055736 |