SLV Option Chain
End of day data from May 18, 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 | $0.59 | $0.58 / 185 | $0.60 / 1,229 | 2,509 | 9,936 | 33.523132% | 0.188585 | -0.003136 | 0.088119 | 0.032548 | 0.012769 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.47 | $0.46 / 315 | $0.48 / 1,559 | 1,041 | 39,565 | 35.095507% | 0.123597 | -0.002362 | 0.066626 | 0.024609 | 0.008436 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.42 | $0.40 / 2,115 | $0.43 / 1,444 | 301 | 12,243 | 35.647907% | 0.098530 | -0.002005 | 0.056635 | 0.020919 | 0.006748 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.26 | $0.25 / 944 | $0.27 / 2,092 | 214 | 3,298 | 39.479451% | 0.027704 | -0.000732 | 0.020775 | 0.007674 | 0.001923 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.04 | $1.01 / 812 | $1.04 / 581 | 157 | 2,938 | 31.263875% | 0.383120 | -0.004484 | 0.124518 | 0.045993 | 0.025370 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.92 | $5.05 / 130 | $5.10 / 107 | 71 | 4,241 | 35.324036% | -0.901470 | -0.001350 | 0.056635 | 0.020919 | -0.084207 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.50 | $4.60 / 280 | $4.65 / 157 | 69 | 6,880 | 34.595378% | -0.876403 | -0.001720 | 0.066626 | 0.024609 | -0.080663 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.38 | $0.37 / 1,131 | $0.38 / 250 | 56 | 21,793 | 36.441883% | 0.077794 | -0.001679 | 0.047482 | 0.017538 | 0.005345 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.29 | $6.45 / 37 | $6.50 / 134 | 40 | 668 | 37.979465% | -0.952800 | -0.000438 | 0.032130 | 0.011868 | -0.093263 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.39 | $1.38 / 1 | $1.41 / 675 | 28 | 1,387 | 30.827222% | 0.506740 | -0.004733 | 0.130125 | 0.048064 | 0.033038 |
| SLV30Sep22P19.00 | PUT | 19.00 | $1.01 | $1.03 / 200 | $1.05 / 641 | 17 | 746 | 29.944910% | -0.364219 | -0.004018 | 0.122531 | 0.045259 | -0.029901 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.17 | $0.15 / 1,579 | $0.17 / 2,430 | 16 | 7,426 | 43.348401% | 0.004741 | -0.000158 | 0.004499 | 0.001662 | 0.000332 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.53 | $0.51 / 1,870 | $0.53 / 867 | 15 | 5,721 | 34.169018% | 0.153482 | -0.002743 | 0.077230 | 0.028526 | 0.010436 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.70 | $3.70 / 426 | $3.80 / 929 | 11 | 1,386 | 33.112461% | -0.811415 | -0.002521 | 0.088119 | 0.032548 | -0.072618 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.45 | $2.53 / 53 | $2.56 / 303 | 10 | 1,154 | 31.237185% | -0.673221 | -0.003647 | 0.117674 | 0.043465 | -0.058037 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.77 | $0.75 / 932 | $0.78 / 668 | 9 | 2,882 | 32.175430% | 0.275298 | -0.003895 | 0.108909 | 0.040227 | 0.018457 |
| SLV30Sep22C19.50 | CALL | 19.50 | $1.61 | $1.60 / 348 | $1.63 / 66 | 9 | 5,011 | 30.535863% | 0.571397 | -0.004690 | 0.128054 | 0.047299 | 0.036908 |
| SLV30Sep22C19.00 | CALL | 19.00 | $1.96 | $1.86 / 321 | $1.90 / 281 | 8 | 783 | 30.619362% | 0.635781 | -0.004526 | 0.122531 | 0.045259 | 0.040636 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.81 | $2.91 / 56 | $2.95 / 328 | 7 | 4,142 | 31.836059% | -0.724702 | -0.003307 | 0.108909 | 0.040227 | -0.063217 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.40 | $0.41 / 1,521 | $0.43 / 1,209 | 7 | 6,289 | 31.365570% | -0.143787 | -0.002471 | 0.073934 | 0.027309 | -0.011480 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.08 / 1,565 | $0.10 / 4,716 | 4 | 365 | 47.448588% | 0.000337 | -0.000014 | 0.000402 | 0.000148 | 0.000024 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.11 | $0.10 / 44 | $0.11 / 2,397 | 4 | 375 | 46.655605% | 0.000669 | -0.000027 | 0.000758 | 0.000280 | 0.000047 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.32 | $0.30 / 798 | $0.32 / 1,006 | 4 | 15,315 | 37.987965% | 0.047200 | -0.001133 | 0.032130 | 0.011868 | 0.003261 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.14 | $0.14 / 197 | $0.15 / 5,685 | 3 | 2,852 | 44.945340% | 0.002513 | -0.000089 | 0.002544 | 0.000940 | 0.000177 |
| SLV30Sep22C15.00 | CALL | 15.00 | $4.98 | $4.95 / 10 | $5.00 / 17 | 3 | 380 | 35.813681% | 0.969221 | -0.001167 | 0.022674 | 0.008375 | 0.053278 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.23 | $1.18 / 809 | $1.21 / 501 | 2 | 585 | 30.986736% | 0.443494 | -0.004661 | 0.128836 | 0.047588 | 0.029154 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.35 | $5.50 / 278 | $5.60 / 397 | 1 | 1,876 | 36.636982% | -0.922206 | -0.001010 | 0.047482 | 0.017538 | -0.087466 |
| SLV30Sep22P23.50 | PUT | 23.50 | $4.10 | $4.15 / 646 | $4.20 / 238 | 1 | 6,743 | 33.646462% | -0.846518 | -0.002115 | 0.077230 | 0.028526 | -0.076807 |
| SLV30Sep22P22.50 | PUT | 22.50 | $3.25 | $3.30 / 273 | $3.35 / 378 | 1 | 552 | 32.280939% | -0.770831 | -0.002925 | 0.098856 | 0.036514 | -0.068086 |
| SLV30Sep22C21.50 | CALL | 21.50 | $0.89 | $0.87 / 989 | $0.90 / 1,001 | 1 | 5,087 | 31.712374% | 0.326779 | -0.004222 | 0.117674 | 0.043465 | 0.021781 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.72 | $1.84 / 184 | $1.87 / 403 | 1 | 2,214 | 30.458667% | -0.556506 | -0.004113 | 0.128836 | 0.047588 | -0.046951 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.32 | $3.20 / 355 | $3.30 / 295 | 1 | 335 | 32.229848% | 0.856213 | -0.002926 | 0.073934 | 0.027309 | 0.051632 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.08 | $0.05 / 1,718 | $0.07 / 2,342 | 0 | 1,047 | 49.862854% | 0.000040 | -0.000002 | 0.000054 | 0.000020 | 0.000003 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $17.20 / 161 | $17.30 / 10 | 0 | 0 | 56.273272% | -0.999960 | 0.000988 | 0.000054 | 0.000020 | -0.137358 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $16.20 / 161 | $16.30 / 18 | 0 | 0 | 54.074706% | -0.999918 | 0.000959 | 0.000107 | 0.000040 | -0.133642 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.06 / 3,891 | $0.07 / 3,673 | 0 | 252 | 48.702297% | 0.000082 | -0.000004 | 0.000107 | 0.000040 | 0.000006 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $15.20 / 161 | $15.30 / 20 | 0 | 43 | 51.813719% | -0.999833 | 0.000929 | 0.000209 | 0.000077 | -0.129924 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.08 | $0.07 / 3,805 | $0.08 / 3,703 | 0 | 526 | 47.952800% | 0.000167 | -0.000007 | 0.000209 | 0.000077 | 0.000012 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $14.25 / 20 | $14.30 / 15 | 0 | 40 | 51.355944% | -0.999663 | 0.000895 | 0.000402 | 0.000148 | -0.126199 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $13.25 / 137 | $13.35 / 161 | 0 | 64 | 50.602841% | -0.999331 | 0.000856 | 0.000758 | 0.000280 | -0.122464 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $12.25 / 161 | $12.35 / 70 | 0 | 80 | 48.071911% | -0.998693 | 0.000807 | 0.001404 | 0.000519 | -0.118706 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.15 | $0.12 / 265 | $0.13 / 5,586 | 0 | 236 | 45.959186% | 0.001307 | -0.000049 | 0.001404 | 0.000519 | 0.000092 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $11.25 / 421 | $11.35 / 15 | 0 | 28 | 45.446420% | -0.997487 | 0.000740 | 0.002544 | 0.000940 | -0.114909 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $10.30 / 70 | $10.40 / 160 | 0 | 114 | 45.510645% | -0.995259 | 0.000645 | 0.004499 | 0.001662 | -0.111041 |
| SLV30Sep22P27.00 | PUT | 27.00 | $7.05 | $7.40 / 22 | $7.45 / 16 | 0 | 23 | 39.618721% | -0.972296 | -0.000009 | 0.020775 | 0.007674 | -0.098313 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $5.95 / 387 | $6.05 / 286 | 0 | 226 | 36.968224% | -0.939140 | -0.000706 | 0.039296 | 0.014515 | -0.090474 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.39 | $0.33 / 560 | $0.35 / 980 | 0 | 1,822 | 37.210761% | 0.060860 | -0.001388 | 0.039296 | 0.014515 | 0.004193 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.77 | $0.66 / 1,216 | $0.68 / 1,531 | 0 | 1,740 | 32.834520% | 0.229169 | -0.003526 | 0.098856 | 0.036514 | 0.015444 |
| SLV30Sep22P21.00 | PUT | 21.00 | $2.09 | $2.17 / 65 | $2.20 / 369 | 0 | 643 | 30.764632% | -0.616880 | -0.003923 | 0.124518 | 0.045993 | -0.052591 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.78 | $1.54 / 97 | $1.56 / 470 | 0 | 837 | 30.158660% | -0.493260 | -0.004198 | 0.130125 | 0.048064 | -0.041211 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.27 | $1.26 / 847 | $1.29 / 503 | 0 | 2,600 | 29.924420% | -0.428603 | -0.004168 | 0.128054 | 0.047299 | -0.035485 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.41 | $2.16 / 16 | $2.19 / 250 | 0 | 53 | 30.757634% | 0.698098 | -0.004247 | 0.113749 | 0.042015 | 0.044089 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.83 / 10 | $0.85 / 1,010 | 0 | 2,920 | 30.119019% | -0.301902 | -0.003752 | 0.113749 | 0.042015 | -0.024592 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.75 | $2.49 / 16 | $2.52 / 366 | 0 | 505 | 31.107891% | 0.756591 | -0.003870 | 0.102193 | 0.037747 | 0.047140 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.71 | $0.66 / 1,015 | $0.68 / 870 | 0 | 1,111 | 30.373501% | -0.243409 | -0.003389 | 0.102193 | 0.037747 | -0.019684 |
| SLV30Sep22C17.50 | CALL | 17.50 | $2.84 | $2.84 / 102 | $2.88 / 223 | 0 | 71 | 31.476462% | 0.809699 | -0.003419 | 0.088612 | 0.032730 | 0.049681 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.59 | $0.52 / 2,200 | $0.54 / 1,956 | 0 | 727 | 30.754876% | -0.190301 | -0.002951 | 0.088612 | 0.032730 | -0.015287 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.23 | $0.25 / 1,559 | $0.27 / 2,180 | 0 | 4,245 | 32.842439% | -0.072993 | -0.001521 | 0.045231 | 0.016707 | -0.005764 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.15 | $4.05 / 336 | $4.10 / 10 | 0 | 308 | 33.518473% | 0.927007 | -0.001949 | 0.045231 | 0.016707 | 0.053635 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.15 | $0.15 / 2,348 | $0.17 / 2,043 | 0 | 617 | 34.685074% | -0.030779 | -0.000766 | 0.022674 | 0.008375 | -0.002408 |