SLV Option Chain
End of day data from May 17, 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 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.00 | $0.95 / 151 | $0.97 / 1,114 | 1,471 | 3,617 | 31.662883% | 0.351257 | -0.004399 | 0.118530 | 0.045285 | 0.023719 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.18 | $1.10 / 173 | $1.12 / 801 | 149 | 2,938 | 31.248677% | 0.408248 | -0.004623 | 0.124111 | 0.047417 | 0.027382 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.11 | $0.09 / 3,597 | $0.10 / 3,651 | 62 | 306 | 46.990188% | 0.000482 | -0.000020 | 0.000549 | 0.000210 | 0.000035 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.41 | $0.40 / 77 | $0.41 / 1,355 | 60 | 21,777 | 36.186205% | 0.089703 | -0.001893 | 0.051771 | 0.019780 | 0.006252 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.33 | $0.32 / 2,306 | $0.34 / 1,381 | 56 | 15,319 | 37.563167% | 0.055648 | -0.001309 | 0.035882 | 0.013709 | 0.003901 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.29 | $0.27 / 1,780 | $0.28 / 1,131 | 22 | 3,318 | 38.994569% | 0.033418 | -0.000866 | 0.023773 | 0.009083 | 0.002354 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.25 | $5.30 / 233 | $5.40 / 152 | 20 | 1,856 | 35.043591% | -0.910297 | -0.001249 | 0.051771 | 0.019780 | -0.087252 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.67 | $0.63 / 153 | $0.65 / 2,614 | 9 | 9,935 | 33.367887% | 0.208542 | -0.003376 | 0.091729 | 0.035046 | 0.014314 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.79 | $2.77 / 318 | $2.81 / 267 | 8 | 4,137 | 31.363834% | -0.701375 | -0.003536 | 0.110888 | 0.042365 | -0.061996 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.42 | $2.40 / 322 | $2.43 / 10 | 7 | 1,153 | 30.833103% | -0.648743 | -0.003845 | 0.118530 | 0.045285 | -0.056694 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.53 | $0.50 / 70 | $0.51 / 2,690 | 6 | 39,564 | 34.785264% | 0.139499 | -0.002602 | 0.070960 | 0.027111 | 0.009656 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.95 | $4.00 / 250 | $4.05 / 607 | 6 | 6,749 | 33.321956% | -0.828556 | -0.002382 | 0.081312 | 0.031066 | -0.076074 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.76 | $1.73 / 557 | $1.77 / 556 | 6 | 2,215 | 30.215030% | -0.531311 | -0.004229 | 0.127105 | 0.048561 | -0.045476 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.39 | $0.36 / 83 | $0.37 / 1,149 | 5 | 1,827 | 36.882656% | 0.070955 | -0.001584 | 0.043360 | 0.016566 | 0.004960 |
| SLV30Sep22P22.50 | PUT | 22.50 | $3.20 | $3.15 / 258 | $3.25 / 634 | 4 | 556 | 32.302866% | -0.749048 | -0.003175 | 0.101763 | 0.038879 | -0.067012 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.17 | $0.17 / 81 | $0.18 / 4,860 | 3 | 7,426 | 43.205355% | 0.006142 | -0.000201 | 0.005548 | 0.002120 | 0.000437 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.56 | $0.56 / 66 | $0.57 / 1,838 | 3 | 5,719 | 34.017186% | 0.171444 | -0.002987 | 0.081312 | 0.031066 | 0.011820 |
| SLV30Sep22P21.00 | PUT | 21.00 | $2.09 | $2.05 / 521 | $2.09 / 490 | 3 | 640 | 30.503825% | -0.591752 | -0.004083 | 0.124111 | 0.047417 | -0.051162 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.28 | $1.28 / 37 | $1.29 / 738 | 3 | 585 | 30.884080% | 0.468689 | -0.004757 | 0.127105 | 0.048561 | 0.031197 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.94 | $0.96 / 1,174 | $0.98 / 140 | 2 | 746 | 29.798209% | -0.342584 | -0.004000 | 0.117439 | 0.044868 | -0.028561 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.40 | $4.40 / 240 | $4.50 / 248 | 1 | 6,880 | 33.679479% | -0.860501 | -0.001984 | 0.070960 | 0.027111 | -0.080108 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.60 | $3.55 / 432 | $3.65 / 581 | 1 | 1,387 | 32.665952% | -0.791458 | -0.002784 | 0.091729 | 0.035046 | -0.071709 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.88 | $0.83 / 26 | $0.84 / 968 | 1 | 2,882 | 32.190132% | 0.298625 | -0.004102 | 0.110888 | 0.042365 | 0.020288 |
| SLV30Sep22C19.50 | CALL | 19.50 | $1.79 | $1.71 / 463 | $1.75 / 484 | 1 | 5,012 | 30.545347% | 0.594824 | -0.004694 | 0.123879 | 0.047329 | 0.038878 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.41 | $2.29 / 228 | $2.33 / 270 | 1 | 53 | 30.786363% | 0.717450 | -0.004176 | 0.108053 | 0.041283 | 0.045815 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.75 | $2.63 / 256 | $2.67 / 254 | 1 | 506 | 31.167526% | 0.773312 | -0.003775 | 0.096255 | 0.036775 | 0.048698 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.23 | $0.23 / 4,213 | $0.24 / 131 | 1 | 4,244 | 32.590159% | -0.066806 | -0.001442 | 0.041392 | 0.015814 | -0.005364 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.08 | $0.06 / 3,333 | $0.07 / 5,970 | 0 | 1,047 | 49.609890% | 0.000062 | -0.000003 | 0.000080 | 0.000031 | 0.000004 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $17.00 / 85 | $17.10 / 10 | 0 | 0 | 54.153499% | -0.999938 | 0.000950 | 0.000080 | 0.000031 | -0.138382 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $16.05 / 12 | $16.10 / 16 | 0 | 0 | 53.975057% | -0.999876 | 0.000921 | 0.000154 | 0.000059 | -0.134637 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.07 / 2,463 | $0.08 / 6,465 | 0 | 252 | 48.939237% | 0.000124 | -0.000006 | 0.000154 | 0.000059 | 0.000009 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.08 | $0.08 / 3,085 | $0.09 / 6,430 | 0 | 526 | 48.061752% | 0.000245 | -0.000011 | 0.000293 | 0.000112 | 0.000018 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $15.05 / 15 | $15.15 / 80 | 0 | 43 | 53.497167% | -0.999755 | 0.000890 | 0.000293 | 0.000112 | -0.130888 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $14.05 / 73 | $14.15 / 83 | 0 | 40 | 51.158568% | -0.999518 | 0.000855 | 0.000549 | 0.000210 | -0.127131 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $13.05 / 80 | $13.15 / 81 | 0 | 64 | 48.737446% | -0.999068 | 0.000813 | 0.001009 | 0.000386 | -0.123359 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.13 | $0.11 / 205 | $0.12 / 4,862 | 0 | 375 | 46.512553% | 0.000932 | -0.000037 | 0.001009 | 0.000386 | 0.000067 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.15 | $0.12 / 3,249 | $0.13 / 1,835 | 0 | 236 | 45.016519% | 0.001779 | -0.000066 | 0.001821 | 0.000696 | 0.000127 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $12.05 / 80 | $12.15 / 16 | 0 | 80 | 46.232632% | -0.998221 | 0.000758 | 0.001821 | 0.000696 | -0.119558 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $11.10 / 12 | $11.15 / 12 | 0 | 28 | 45.158732% | -0.996663 | 0.000681 | 0.003218 | 0.001229 | -0.115707 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.22 | $0.14 / 3,281 | $0.15 / 1,696 | 0 | 2,852 | 43.980557% | 0.003337 | -0.000117 | 0.003218 | 0.001229 | 0.000238 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $10.10 / 80 | $10.20 / 82 | 0 | 114 | 43.796676% | -0.993858 | 0.000571 | 0.005548 | 0.002120 | -0.111768 |
| SLV30Sep22P27.00 | PUT | 27.00 | $7.05 | $7.20 / 96 | $7.30 / 95 | 0 | 23 | 39.010163% | -0.966582 | -0.000171 | 0.023773 | 0.009083 | -0.098631 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.90 | $6.25 / 215 | $6.35 / 314 | 0 | 668 | 37.281093% | -0.944352 | -0.000640 | 0.035882 | 0.013709 | -0.093344 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $5.80 / 144 | $5.85 / 134 | 0 | 226 | 36.228974% | -0.929045 | -0.000927 | 0.043360 | 0.016566 | -0.090414 |
| SLV30Sep22P24.50 | PUT | 24.50 | $5.70 | $4.85 / 232 | $4.95 / 140 | 0 | 4,241 | 34.470394% | -0.887608 | -0.001604 | 0.061027 | 0.023316 | -0.083827 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.50 | $0.44 / 675 | $0.45 / 38 | 0 | 12,243 | 35.303962% | 0.112392 | -0.002234 | 0.061027 | 0.023316 | 0.007807 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.77 | $0.72 / 123 | $0.74 / 1,602 | 0 | 1,740 | 32.778446% | 0.250952 | -0.003754 | 0.101763 | 0.038879 | 0.017142 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.56 | $1.48 / 197 | $1.51 / 408 | 0 | 1,387 | 30.729895% | 0.531369 | -0.004783 | 0.127104 | 0.048561 | 0.035068 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.78 | $1.44 / 1,020 | $1.46 / 127 | 0 | 837 | 29.815806% | -0.468631 | -0.004268 | 0.127104 | 0.048561 | -0.039736 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.27 | $1.19 / 49 | $1.20 / 114 | 0 | 2,600 | 29.784469% | -0.405176 | -0.004192 | 0.123879 | 0.047329 | -0.034055 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.06 | $1.99 / 10 | $2.02 / 320 | 0 | 783 | 30.630683% | 0.657416 | -0.004489 | 0.117439 | 0.044868 | 0.042503 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.77 / 1,753 | $0.79 / 951 | 0 | 2,920 | 29.975770% | -0.282550 | -0.003700 | 0.108053 | 0.041283 | -0.023378 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.71 | $0.61 / 1,708 | $0.63 / 162 | 0 | 1,111 | 30.241201% | -0.226688 | -0.003311 | 0.096255 | 0.036775 | -0.018625 |
| SLV30Sep22C17.50 | CALL | 17.50 | $2.84 | $2.99 / 137 | $3.05 / 148 | 0 | 71 | 31.739834% | 0.823615 | -0.003310 | 0.082795 | 0.031632 | 0.051054 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.59 | $0.49 / 38 | $0.50 / 1,123 | 0 | 727 | 30.807365% | -0.176385 | -0.002859 | 0.082795 | 0.031632 | -0.014399 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.03 | $3.35 / 243 | $3.45 / 135 | 0 | 335 | 31.997028% | 0.867331 | -0.002813 | 0.068563 | 0.026195 | 0.052817 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.46 | $0.38 / 2,463 | $0.39 / 81 | 0 | 6,289 | 31.203166% | -0.132669 | -0.002376 | 0.068563 | 0.026195 | -0.010766 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.15 | $4.20 / 127 | $4.30 / 17 | 0 | 308 | 33.790218% | 0.933194 | -0.001854 | 0.041392 | 0.015814 | 0.054479 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.15 | $0.14 / 3,449 | $0.15 / 283 | 0 | 617 | 34.498524% | -0.027997 | -0.000718 | 0.020532 | 0.007844 | -0.002228 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.20 | $5.10 / 97 | $5.20 / 15 | 0 | 380 | 35.779164% | 0.972003 | -0.001104 | 0.020532 | 0.007844 | 0.053875 |