SLV Option Chain
End of day data from May 16, 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 | $0.69 | $0.68 / 866 | $0.70 / 1,602 | 256 | 9,772 | 34.341320% | 0.198881 | -0.003136 | 0.092731 | 0.034218 | 0.013821 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.57 | $3.60 / 251 | $3.70 / 719 | 189 | 1,222 | 34.027773% | -0.801119 | -0.002544 | 0.092731 | 0.034218 | -0.072828 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.46 | $0.42 / 81 | $0.43 / 1,884 | 129 | 6,231 | 32.439563% | -0.123414 | -0.002156 | 0.067806 | 0.025021 | -0.010049 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.30 | $1.33 / 511 | $1.36 / 501 | 120 | 522 | 31.845100% | 0.466978 | -0.004549 | 0.132133 | 0.048758 | 0.031479 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.75 | $4.45 / 319 | $4.55 / 457 | 119 | 6,761 | 35.247081% | -0.870284 | -0.001747 | 0.070200 | 0.025904 | -0.081328 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.27 | $1.24 / 710 | $1.27 / 661 | 114 | 2,601 | 31.070082% | -0.401823 | -0.003985 | 0.128552 | 0.047437 | -0.033871 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.77 | $0.78 / 60 | $0.79 / 1,765 | 71 | 1,738 | 33.800888% | 0.241985 | -0.003519 | 0.103781 | 0.038296 | 0.016736 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.90 | $0.88 / 889 | $0.90 / 894 | 68 | 2,868 | 33.158815% | 0.290828 | -0.003873 | 0.113915 | 0.042036 | 0.020007 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.82 / 1,397 | $0.84 / 1,408 | 65 | 2,898 | 31.142432% | -0.275057 | -0.003482 | 0.110906 | 0.040925 | -0.022828 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.00 | $1.00 / 697 | $1.03 / 618 | 63 | 3,621 | 32.584774% | 0.345102 | -0.004178 | 0.122463 | 0.045190 | 0.023599 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.45 | $0.43 / 1,349 | $0.46 / 789 | 57 | 21,745 | 37.167646% | 0.081007 | -0.001675 | 0.049878 | 0.018405 | 0.005714 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.56 | $1.53 / 419 | $1.57 / 389 | 54 | 1,348 | 31.577349% | 0.532203 | -0.004578 | 0.132155 | 0.048766 | 0.035570 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.41 | $0.40 / 902 | $0.41 / 1,303 | 53 | 1,825 | 37.937545% | 0.063058 | -0.001381 | 0.041158 | 0.015187 | 0.004461 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.12 | $1.16 / 547 | $1.18 / 464 | 52 | 2,932 | 32.236754% | 0.404156 | -0.004411 | 0.128742 | 0.047507 | 0.027452 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.31 | $0.30 / 2,499 | $0.32 / 1,473 | 51 | 3,329 | 40.107337% | 0.028165 | -0.000718 | 0.021458 | 0.007918 | 0.002007 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.57 | $0.54 / 1,557 | $0.56 / 2,210 | 49 | 39,523 | 35.767568% | 0.129716 | -0.002365 | 0.070200 | 0.025904 | 0.009089 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.50 | $0.48 / 1,350 | $0.50 / 1,677 | 45 | 12,250 | 36.363542% | 0.103041 | -0.002005 | 0.059613 | 0.021998 | 0.007245 |
| SLV30Sep22C19.50 | CALL | 19.50 | $1.79 | $1.77 / 317 | $1.81 / 360 | 27 | 5,012 | 31.502579% | 0.598177 | -0.004487 | 0.128552 | 0.047437 | 0.039593 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.06 | $2.04 / 317 | $2.08 / 348 | 14 | 792 | 31.505226% | 0.663055 | -0.004277 | 0.121352 | 0.044780 | 0.043406 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.20 | $0.19 / 1,304 | $0.20 / 1,049 | 12 | 7,436 | 44.037006% | 0.004569 | -0.000148 | 0.004434 | 0.001636 | 0.000329 |
| SLV30Sep22P23.50 | PUT | 23.50 | $4.20 | $4.05 / 277 | $4.10 / 459 | 11 | 6,740 | 34.773304% | -0.838468 | -0.002141 | 0.081369 | 0.030026 | -0.077259 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.71 | $2.68 / 238 | $2.72 / 239 | 11 | 506 | 32.024696% | 0.782071 | -0.003551 | 0.097872 | 0.036115 | 0.049850 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.15 | $4.25 / 21 | $4.35 / 18 | 10 | 298 | 35.133345% | 0.940614 | -0.001667 | 0.039272 | 0.014492 | 0.055492 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.37 | $0.36 / 1,444 | $0.38 / 1,317 | 8 | 15,316 | 38.696955% | 0.048627 | -0.001123 | 0.033523 | 0.012370 | 0.003449 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.08 | $0.07 / 5,583 | $0.08 / 1,936 | 4 | 1,043 | 50.502248% | 0.000032 | -0.000001 | 0.000045 | 0.000017 | 0.000002 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.15 | $0.16 / 1,259 | $0.17 / 27 | 4 | 615 | 35.604123% | -0.023420 | -0.000590 | 0.018387 | 0.006785 | -0.001871 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.57 | $2.46 / 4 | $2.49 / 291 | 3 | 1,150 | 32.193833% | -0.654898 | -0.003625 | 0.122463 | 0.045190 | -0.057399 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.20 | $5.15 / 10 | $5.25 / 167 | 3 | 380 | 37.583277% | 0.976580 | -0.000977 | 0.018387 | 0.006785 | 0.054639 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.95 | $2.82 / 329 | $2.86 / 27 | 2 | 4,139 | 32.575084% | -0.709172 | -0.003307 | 0.113915 | 0.042036 | -0.062875 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.13 | $0.12 / 2,996 | $0.14 / 3,974 | 1 | 374 | 47.370573% | 0.000600 | -0.000023 | 0.000700 | 0.000258 | 0.000044 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.15 | $0.14 / 1,612 | $0.16 / 1,685 | 1 | 237 | 46.443539% | 0.001204 | -0.000044 | 0.001327 | 0.000490 | 0.000087 |
| SLV30Sep22P19.00 | PUT | 19.00 | $1.04 | $1.01 / 890 | $1.03 / 156 | 1 | 745 | 30.906499% | -0.336945 | -0.003788 | 0.121352 | 0.044780 | -0.028174 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.71 | $0.66 / 1,195 | $0.67 / 66 | 1 | 1,110 | 31.372817% | -0.217929 | -0.003088 | 0.097872 | 0.036115 | -0.017963 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.59 | $0.52 / 1,011 | $0.54 / 1,202 | 1 | 728 | 31.769313% | -0.167037 | -0.002634 | 0.083156 | 0.030685 | -0.013681 |
| SLV30Sep22C17.50 | CALL | 17.50 | $2.84 | $3.05 / 12 | $3.10 / 135 | 1 | 71 | 32.811060% | 0.832963 | -0.003085 | 0.083156 | 0.030685 | 0.052248 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $17.00 / 29 | $17.10 / 15 | 0 | 0 | 55.199352% | -0.999968 | 0.000951 | 0.000045 | 0.000017 | -0.139390 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.08 / 1,633 | $0.10 / 1,704 | 0 | 252 | 50.195724% | 0.000068 | -0.000003 | 0.000091 | 0.000034 | 0.000005 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $16.05 / 15 | $16.10 / 10 | 0 | 0 | 54.871155% | -0.999932 | 0.000924 | 0.000091 | 0.000034 | -0.135620 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.08 | $0.09 / 1,722 | $0.11 / 1,711 | 0 | 526 | 49.183579% | 0.000142 | -0.000006 | 0.000183 | 0.000068 | 0.000010 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $15.05 / 15 | $15.15 / 16 | 0 | 43 | 54.279260% | -0.999858 | 0.000895 | 0.000183 | 0.000068 | -0.131847 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.11 / 16 | $0.12 / 1,847 | 0 | 306 | 48.394860% | 0.000295 | -0.000012 | 0.000361 | 0.000133 | 0.000021 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $14.05 / 16 | $14.15 / 15 | 0 | 40 | 51.933896% | -0.999705 | 0.000863 | 0.000361 | 0.000133 | -0.128069 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $13.05 / 16 | $13.15 / 17 | 0 | 64 | 49.508039% | -0.999400 | 0.000826 | 0.000700 | 0.000258 | -0.124280 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $12.05 / 16 | $12.15 / 15 | 0 | 80 | 46.994953% | -0.998796 | 0.000780 | 0.001327 | 0.000490 | -0.120469 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $11.10 / 15 | $11.20 / 24 | 0 | 28 | 47.163754% | -0.997630 | 0.000716 | 0.002457 | 0.000907 | -0.116617 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.22 | $0.16 / 1,694 | $0.18 / 2,100 | 0 | 2,852 | 45.243132% | 0.002370 | -0.000082 | 0.002457 | 0.000907 | 0.000171 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $10.10 / 53 | $10.20 / 15 | 0 | 114 | 44.384132% | -0.995431 | 0.000625 | 0.004434 | 0.001636 | -0.112692 |
| SLV30Sep22P27.00 | PUT | 27.00 | $7.05 | $7.25 / 4 | $7.30 / 137 | 0 | 23 | 40.330533% | -0.971835 | -0.000023 | 0.021458 | 0.007918 | -0.099712 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.90 | $6.30 / 134 | $6.35 / 135 | 0 | 668 | 38.448470% | -0.951373 | -0.000454 | 0.033523 | 0.012370 | -0.094502 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $5.80 / 176 | $5.90 / 139 | 0 | 226 | 37.330773% | -0.936942 | -0.000724 | 0.041158 | 0.015187 | -0.091607 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.87 | $5.35 / 145 | $5.45 / 134 | 0 | 1,856 | 36.841420% | -0.918993 | -0.001032 | 0.049878 | 0.018405 | -0.088470 |
| SLV30Sep22P24.50 | PUT | 24.50 | $5.70 | $4.90 / 145 | $5.00 / 310 | 0 | 4,241 | 36.144630% | -0.896959 | -0.001374 | 0.059613 | 0.021998 | -0.085055 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.50 | $0.61 / 108 | $0.62 / 1,514 | 0 | 5,719 | 35.058371% | 0.161532 | -0.002746 | 0.081369 | 0.030026 | 0.011274 |
| SLV30Sep22P22.50 | PUT | 22.50 | $3.70 | $3.20 / 265 | $3.30 / 633 | 0 | 556 | 33.575112% | -0.758015 | -0.002939 | 0.103781 | 0.038296 | -0.068029 |
| SLV30Sep22P21.00 | PUT | 21.00 | $2.57 | $2.11 / 410 | $2.14 / 344 | 0 | 640 | 31.713700% | -0.595844 | -0.003870 | 0.128742 | 0.047507 | -0.051663 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.67 | $1.79 / 421 | $1.82 / 346 | 0 | 2,215 | 31.394451% | -0.533022 | -0.004022 | 0.132133 | 0.048758 | -0.045752 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.78 | $1.50 / 543 | $1.53 / 525 | 0 | 837 | 31.190729% | -0.467797 | -0.004063 | 0.132155 | 0.048766 | -0.039778 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.00 | $2.35 / 10 | $2.38 / 266 | 0 | 53 | 31.702179% | 0.724943 | -0.003958 | 0.110906 | 0.040925 | 0.046868 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.03 | $3.40 / 129 | $3.50 / 140 | 0 | 335 | 33.044201% | 0.876586 | -0.002593 | 0.067806 | 0.025021 | 0.053996 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.37 | $0.26 / 1,447 | $0.28 / 1,803 | 0 | 4,244 | 34.009533% | -0.059386 | -0.001256 | 0.039272 | 0.014492 | -0.004786 |