SLV Option Chain
End of day data from May 19, 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 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.85 | $3.75 / 665 | $3.80 / 35 | 379 | 6,742 | 33.570283% | -0.805572 | -0.002617 | 0.088235 | 0.033911 | -0.073173 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.90 | $1.89 / 583 | $1.91 / 57 | 281 | 643 | 31.034844% | -0.552153 | -0.004205 | 0.126808 | 0.048735 | -0.047368 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.74 | $0.74 / 690 | $0.76 / 982 | 192 | 11,642 | 33.872896% | 0.235146 | -0.003675 | 0.098556 | 0.037877 | 0.016146 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.58 | $2.58 / 46 | $2.60 / 13 | 162 | 4,149 | 31.926091% | -0.667591 | -0.003746 | 0.116443 | 0.044751 | -0.058481 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.67 | $0.66 / 18 | $0.67 / 1 | 106 | 5,717 | 34.540026% | 0.194428 | -0.003283 | 0.088235 | 0.033911 | 0.013412 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.53 | $0.52 / 1,192 | $0.53 / 1 | 103 | 12,243 | 35.783712% | 0.128738 | -0.002496 | 0.067365 | 0.025890 | 0.008951 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.84 | $0.85 / 148 | $0.86 / 695 | 94 | 1,740 | 33.345916% | 0.281213 | -0.004045 | 0.108149 | 0.041564 | 0.019210 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.45 | $5.45 / 442 | $5.55 / 417 | 53 | 383 | 38.388993% | 0.980033 | -0.000971 | 0.015501 | 0.005957 | 0.053682 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.38 | $0.38 / 1,410 | $0.40 / 48 | 47 | 15,315 | 38.027816% | 0.064462 | -0.001490 | 0.040389 | 0.015522 | 0.004525 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.93 | $2.92 / 150 | $2.95 / 282 | 37 | 505 | 32.248455% | 0.807897 | -0.003545 | 0.087590 | 0.033662 | 0.050607 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.93 | $0.97 / 202 | $0.98 / 35 | 32 | 2,885 | 32.794520% | 0.332409 | -0.004369 | 0.116443 | 0.044751 | 0.022577 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.48 | $0.47 / 1,407 | $0.49 / 1,824 | 26 | 21,840 | 36.720388% | 0.103186 | -0.002130 | 0.057565 | 0.022123 | 0.007199 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.43 | $0.43 / 6 | $0.44 / 1,205 | 23 | 1,822 | 37.467425% | 0.081927 | -0.001793 | 0.048527 | 0.018650 | 0.005734 |
| SLV30Sep22C19.50 | CALL | 19.50 | $1.96 | $1.95 / 163 | $1.98 / 387 | 21 | 5,011 | 31.438457% | 0.636928 | -0.004654 | 0.120292 | 0.046231 | 0.041514 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.40 | $3.35 / 508 | $3.40 / 473 | 18 | 1,375 | 33.253233% | -0.764854 | -0.003024 | 0.098556 | 0.037877 | -0.068597 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.68 | $1.69 / 754 | $1.72 / 760 | 18 | 1,396 | 31.451755% | 0.573703 | -0.004820 | 0.125713 | 0.048314 | 0.037781 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.25 | $4.15 / 812 | $4.25 / 486 | 17 | 6,938 | 34.191315% | -0.840968 | -0.002204 | 0.077697 | 0.029861 | -0.077411 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.09 | $1.07 / 1,577 | $1.10 / 1,011 | 15 | 2,600 | 30.472868% | -0.363072 | -0.004101 | 0.120292 | 0.046231 | -0.030333 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.21 | $2.24 / 217 | $2.27 / 402 | 13 | 789 | 31.507809% | 0.698114 | -0.004374 | 0.111787 | 0.042962 | 0.044975 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.43 | $1.47 / 742 | $1.49 / 464 | 11 | 585 | 31.647594% | 0.510141 | -0.004868 | 0.127861 | 0.049139 | 0.033903 |
| SLV30Sep22P22.50 | PUT | 22.50 | $3.05 | $2.96 / 179 | $2.99 / 59 | 10 | 551 | 32.600212% | -0.718787 | -0.003407 | 0.108149 | 0.041564 | -0.063691 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.12 | $1.11 / 80 | $1.13 / 875 | 10 | 5,087 | 32.378308% | 0.388227 | -0.004628 | 0.122849 | 0.047213 | 0.026199 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.35 | $1.32 / 32 | $1.33 / 120 | 10 | 837 | 30.554533% | -0.426297 | -0.004254 | 0.125713 | 0.048314 | -0.035908 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.32 | $0.32 / 1,477 | $0.33 / 149 | 9 | 3,173 | 39.447516% | 0.038908 | -0.000994 | 0.027013 | 0.010381 | 0.002745 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.62 | $1.58 / 1,303 | $1.61 / 892 | 8 | 2,215 | 30.701144% | -0.489859 | -0.004287 | 0.127861 | 0.049139 | -0.041628 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.27 | $1.28 / 255 | $1.30 / 575 | 7 | 2,962 | 32.044994% | 0.447847 | -0.004800 | 0.126808 | 0.048735 | 0.030006 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.59 | $0.58 / 2,192 | $0.60 / 1,070 | 6 | 40,565 | 35.164367% | 0.159032 | -0.002884 | 0.077697 | 0.029861 | 0.011016 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.70 | $4.60 / 803 | $4.70 / 401 | 5 | 4,312 | 35.212179% | -0.871262 | -0.001802 | 0.067365 | 0.025890 | -0.081318 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.18 | $0.19 / 2,486 | $0.21 / 1,834 | 1 | 7,426 | 43.337505% | 0.007185 | -0.000234 | 0.006393 | 0.002457 | 0.000513 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.10 | $5.05 / 437 | $5.15 / 415 | 1 | 1,877 | 36.029136% | -0.896814 | -0.001421 | 0.057565 | 0.022123 | -0.084912 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.56 | $2.56 / 467 | $2.59 / 200 | 1 | 53 | 31.675350% | 0.755595 | -0.003996 | 0.100654 | 0.038683 | 0.048041 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.08 | $0.07 / 1,735 | $0.08 / 7 | 0 | 1,047 | 49.879457% | 0.000069 | -0.000003 | 0.000090 | 0.000035 | 0.000005 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $16.70 / 123 | $16.80 / 209 | 0 | 0 | 56.390301% | -0.999931 | 0.001045 | 0.000090 | 0.000035 | -0.136320 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $15.70 / 179 | $15.80 / 194 | 0 | 0 | 54.156184% | -0.999859 | 0.001013 | 0.000175 | 0.000067 | -0.132630 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.08 / 2,661 | $0.10 / 4,467 | 0 | 252 | 49.533567% | 0.000141 | -0.000006 | 0.000175 | 0.000067 | 0.000010 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.08 | $0.10 / 964 | $0.11 / 4,704 | 0 | 526 | 48.906066% | 0.000281 | -0.000012 | 0.000334 | 0.000128 | 0.000020 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $14.70 / 190 | $14.80 / 188 | 0 | 43 | 51.854637% | -0.999719 | 0.000979 | 0.000334 | 0.000128 | -0.128936 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $13.70 / 435 | $13.80 / 191 | 0 | 40 | 49.479788% | -0.999445 | 0.000940 | 0.000628 | 0.000241 | -0.125232 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.11 / 1,199 | $0.12 / 2,836 | 0 | 369 | 47.653155% | 0.000555 | -0.000023 | 0.000628 | 0.000241 | 0.000040 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $12.75 / 14 | $12.80 / 18 | 0 | 64 | 48.637288% | -0.998919 | 0.000892 | 0.001160 | 0.000446 | -0.121509 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.11 | $0.13 / 16 | $0.14 / 2,672 | 0 | 379 | 46.927965% | 0.001081 | -0.000042 | 0.001160 | 0.000446 | 0.000078 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $11.75 / 179 | $11.85 / 196 | 0 | 80 | 47.528910% | -0.997929 | 0.000830 | 0.002099 | 0.000807 | -0.117754 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.15 | $0.14 / 2,594 | $0.16 / 2,982 | 0 | 236 | 45.605794% | 0.002071 | -0.000077 | 0.002099 | 0.000807 | 0.000149 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $10.75 / 196 | $10.85 / 123 | 0 | 28 | 44.838933% | -0.996103 | 0.000742 | 0.003711 | 0.001426 | -0.113939 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.14 | $0.17 / 864 | $0.18 / 1,689 | 0 | 2,852 | 44.630831% | 0.003897 | -0.000136 | 0.003711 | 0.001426 | 0.000279 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $9.80 / 175 | $9.90 / 328 | 0 | 114 | 44.552851% | -0.992815 | 0.000616 | 0.006393 | 0.002457 | -0.110021 |
| SLV30Sep22P27.00 | PUT | 27.00 | $7.05 | $6.90 / 353 | $7.00 / 344 | 0 | 23 | 39.032685% | -0.961092 | -0.000230 | 0.027013 | 0.010381 | -0.096736 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.29 | $6.00 / 58 | $6.05 / 356 | 0 | 628 | 37.856818% | -0.935538 | -0.000754 | 0.040389 | 0.015522 | -0.091271 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $5.50 / 440 | $5.60 / 399 | 0 | 226 | 36.643421% | -0.918073 | -0.001070 | 0.048527 | 0.018650 | -0.088220 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.45 | $2.22 / 660 | $2.25 / 398 | 0 | 1,158 | 31.495674% | -0.611773 | -0.004019 | 0.122849 | 0.047213 | -0.053017 |
| SLV30Sep22P19.00 | PUT | 19.00 | $1.01 | $0.87 / 1,940 | $0.89 / 1,209 | 0 | 763 | 30.555132% | -0.301886 | -0.003836 | 0.111787 | 0.042962 | -0.025030 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.70 / 1,583 | $0.72 / 1,570 | 0 | 2,920 | 30.847774% | -0.244405 | -0.003472 | 0.100654 | 0.038683 | -0.020122 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.71 | $0.56 / 745 | $0.57 / 33 | 0 | 1,111 | 31.159112% | -0.192103 | -0.003035 | 0.087590 | 0.033662 | -0.015713 |
| SLV30Sep22C17.50 | CALL | 17.50 | $2.84 | $3.30 / 40 | $3.35 / 208 | 0 | 71 | 33.106684% | 0.853865 | -0.003051 | 0.073457 | 0.028231 | 0.052596 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.59 | $0.44 / 2,526 | $0.46 / 2,040 | 0 | 727 | 31.694263% | -0.146135 | -0.002556 | 0.073457 | 0.028231 | -0.011882 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.32 | $3.70 / 76 | $3.75 / 194 | 0 | 336 | 33.761393% | 0.892778 | -0.002548 | 0.059186 | 0.022746 | 0.053966 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.40 | $0.35 / 2,098 | $0.36 / 34 | 0 | 6,296 | 32.266331% | -0.107222 | -0.002066 | 0.059186 | 0.022746 | -0.008669 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.23 | $0.21 / 3,600 | $0.23 / 2,348 | 0 | 4,245 | 33.761489% | -0.051001 | -0.001179 | 0.033592 | 0.012910 | -0.004083 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.15 | $4.55 / 228 | $4.60 / 43 | 0 | 308 | 35.253283% | 0.948999 | -0.001632 | 0.033592 | 0.012910 | 0.054868 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.15 | $0.13 / 3,408 | $0.14 / 13 | 0 | 617 | 35.554461% | -0.019967 | -0.000546 | 0.015501 | 0.005957 | -0.001585 |