SLV Option Chain
End of day data from May 20, 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 | $0.99 | $1.01 / 33 | $1.02 / 1,059 | 1,500 | 5,087 | 31.936036% | 0.367134 | -0.004571 | 0.120611 | 0.045809 | 0.024403 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.67 | $0.67 / 1,560 | $0.69 / 2,938 | 224 | 11,598 | 33.684576% | 0.219748 | -0.003559 | 0.094764 | 0.035992 | 0.014853 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.25 | $5.25 / 531 | $5.35 / 428 | 200 | 430 | 36.993042% | 0.975870 | -0.001058 | 0.018169 | 0.006901 | 0.052978 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.17 | $1.16 / 571 | $1.18 / 753 | 161 | 2,963 | 31.479583% | 0.425371 | -0.004777 | 0.125522 | 0.047674 | 0.028077 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.36 | $0.35 / 2,629 | $0.36 / 39 | 99 | 6,296 | 31.374116% | -0.120926 | -0.002271 | 0.064412 | 0.024464 | -0.009644 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.43 | $0.42 / 1,773 | $0.43 / 166 | 50 | 21,841 | 36.347832% | 0.095247 | -0.002022 | 0.054233 | 0.020598 | 0.006539 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.39 | $2.31 / 341 | $2.34 / 71 | 25 | 1,158 | 31.171973% | -0.632866 | -0.003982 | 0.120611 | 0.045809 | -0.054239 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.10 | $2.09 / 24 | $2.11 / 33 | 22 | 789 | 30.951110% | 0.675547 | -0.004512 | 0.115186 | 0.043748 | 0.042936 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.53 | $0.53 / 250 | $0.54 / 2,478 | 15 | 40,565 | 35.059622% | 0.147626 | -0.002763 | 0.073879 | 0.028060 | 0.010064 |
| SLV30Sep22P21.00 | PUT | 21.00 | $2.04 | $1.97 / 428 | $1.99 / 58 | 14 | 920 | 30.697893% | -0.574629 | -0.004202 | 0.125522 | 0.047674 | -0.048735 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.85 | $4.75 / 657 | $4.80 / 103 | 13 | 4,317 | 34.676870% | -0.880847 | -0.001709 | 0.063745 | 0.024211 | -0.081462 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.18 | $0.17 / 3,076 | $0.19 / 4,553 | 12 | 7,426 | 43.300259% | 0.006545 | -0.000217 | 0.005881 | 0.002234 | 0.000459 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.70 | $2.67 / 384 | $2.70 / 7 | 11 | 4,182 | 31.520126% | -0.686962 | -0.003682 | 0.113463 | 0.043094 | -0.059534 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.35 | $0.35 / 1,066 | $0.36 / 2,774 | 7 | 15,315 | 38.047436% | 0.059229 | -0.001405 | 0.037765 | 0.014344 | 0.004090 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.29 | $0.29 / 1,499 | $0.30 / 1,314 | 6 | 3,179 | 39.453822% | 0.035622 | -0.000932 | 0.025107 | 0.009536 | 0.002472 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.90 | $3.85 / 397 | $3.95 / 815 | 5 | 7,071 | 33.339198% | -0.818935 | -0.002517 | 0.084347 | 0.032036 | -0.073663 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.68 | $1.65 / 1,148 | $1.67 / 158 | 5 | 2,215 | 30.250447% | -0.513260 | -0.004323 | 0.127694 | 0.048499 | -0.043106 |
| SLV30Sep22C19.50 | CALL | 19.50 | $1.80 | $1.80 / 61 | $1.83 / 335 | 5 | 5,009 | 30.817074% | 0.613434 | -0.004754 | 0.122564 | 0.046551 | 0.039429 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.92 | $0.90 / 1,530 | $0.92 / 303 | 5 | 763 | 29.938298% | -0.324453 | -0.003992 | 0.115186 | 0.043748 | -0.026561 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.40 | $4.30 / 555 | $4.40 / 1,074 | 4 | 6,944 | 34.475050% | -0.852374 | -0.002106 | 0.073879 | 0.028060 | -0.077722 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.35 | $1.35 / 210 | $1.37 / 447 | 4 | 584 | 31.273775% | 0.486740 | -0.004884 | 0.127694 | 0.048499 | 0.031878 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.40 | $1.37 / 950 | $1.38 / 62 | 4 | 842 | 29.993258% | -0.450060 | -0.004331 | 0.126762 | 0.048145 | -0.037454 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.45 | $3.50 / 423 | $3.55 / 126 | 4 | 336 | 32.453902% | 0.879074 | -0.002737 | 0.064412 | 0.024464 | 0.052538 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.14 | $0.13 / 3,794 | $0.14 / 1,482 | 4 | 617 | 34.896247% | -0.024130 | -0.000647 | 0.018169 | 0.006901 | -0.001888 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.47 | $0.47 / 1,840 | $0.48 / 162 | 3 | 12,251 | 35.677836% | 0.119153 | -0.002380 | 0.063745 | 0.024211 | 0.008153 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.78 | $0.76 / 1,457 | $0.78 / 1,386 | 3 | 1,765 | 32.975885% | 0.263779 | -0.003940 | 0.104652 | 0.039747 | 0.017740 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.09 | $0.09 / 223 | $0.10 / 7,656 | 1 | 526 | 48.954043% | 0.000258 | -0.000011 | 0.000308 | 0.000117 | 0.000018 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $16.90 / 123 | $16.95 / 10 | 0 | 0 | 56.208841% | -0.999936 | 0.001010 | 0.000084 | 0.000032 | -0.135332 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.08 | $0.07 / 237 | $0.08 / 7,443 | 0 | 1,047 | 50.757976% | 0.000064 | -0.000003 | 0.000084 | 0.000032 | 0.000005 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $15.90 / 76 | $16.00 / 493 | 0 | 0 | 55.778572% | -0.999871 | 0.000980 | 0.000161 | 0.000061 | -0.131669 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.07 / 5,865 | $0.09 / 5,721 | 0 | 252 | 49.451329% | 0.000129 | -0.000006 | 0.000161 | 0.000061 | 0.000009 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $14.90 / 77 | $15.00 / 264 | 0 | 43 | 53.475113% | -0.999742 | 0.000947 | 0.000308 | 0.000117 | -0.128003 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $13.90 / 204 | $14.00 / 204 | 0 | 40 | 51.098861% | -0.999492 | 0.000910 | 0.000578 | 0.000219 | -0.124327 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.10 / 1,578 | $0.11 / 5,715 | 0 | 369 | 47.782409% | 0.000508 | -0.000021 | 0.000578 | 0.000219 | 0.000036 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.11 | $0.11 / 3,046 | $0.12 / 209 | 0 | 379 | 46.432356% | 0.000987 | -0.000039 | 0.001066 | 0.000405 | 0.000070 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $12.90 / 205 | $13.00 / 204 | 0 | 64 | 48.639077% | -0.999013 | 0.000864 | 0.001066 | 0.000405 | -0.120636 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $11.95 / 18 | $12.00 / 23 | 0 | 80 | 47.653473% | -0.998112 | 0.000805 | 0.001927 | 0.000732 | -0.116915 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.15 | $0.13 / 2,165 | $0.14 / 1,875 | 0 | 236 | 45.594377% | 0.001888 | -0.000071 | 0.001927 | 0.000732 | 0.000133 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $10.95 / 76 | $11.05 / 213 | 0 | 28 | 46.389850% | -0.996450 | 0.000723 | 0.003409 | 0.001295 | -0.113140 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.14 | $0.15 / 2,752 | $0.16 / 1,325 | 0 | 2,852 | 44.453882% | 0.003550 | -0.000126 | 0.003409 | 0.001295 | 0.000250 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $9.95 / 247 | $10.05 / 166 | 0 | 114 | 43.581577% | -0.993455 | 0.000604 | 0.005881 | 0.002234 | -0.109273 |
| SLV30Sep22P27.00 | PUT | 27.00 | $7.05 | $7.05 / 315 | $7.15 / 92 | 0 | 23 | 38.653412% | -0.964378 | -0.000193 | 0.025107 | 0.009536 | -0.096287 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.29 | $6.15 / 156 | $6.20 / 339 | 0 | 628 | 37.727343% | -0.940771 | -0.000693 | 0.037765 | 0.014344 | -0.091011 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $5.65 / 421 | $5.75 / 418 | 0 | 226 | 36.596806% | -0.924561 | -0.000997 | 0.045537 | 0.017295 | -0.088078 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.43 | $0.38 / 1,885 | $0.39 / 222 | 0 | 1,825 | 37.122912% | 0.075439 | -0.001696 | 0.045537 | 0.017295 | 0.005195 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.10 | $5.20 / 504 | $5.30 / 525 | 0 | 1,878 | 36.104765% | -0.904753 | -0.001337 | 0.054233 | 0.020598 | -0.084905 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.67 | $0.59 / 1,647 | $0.61 / 1,880 | 0 | 5,801 | 34.321208% | 0.181065 | -0.003161 | 0.084347 | 0.032036 | 0.012293 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.40 | $3.45 / 394 | $3.50 / 119 | 0 | 1,369 | 32.589341% | -0.780252 | -0.002929 | 0.094764 | 0.035992 | -0.069275 |
| SLV30Sep22P22.50 | PUT | 22.50 | $3.05 | $3.05 / 471 | $3.10 / 84 | 0 | 542 | 32.120394% | -0.736221 | -0.003324 | 0.104652 | 0.039747 | -0.064559 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.93 | $0.87 / 1,440 | $0.89 / 1,084 | 0 | 2,860 | 32.379862% | 0.313038 | -0.004285 | 0.113463 | 0.043094 | 0.020937 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.68 | $1.56 / 477 | $1.58 / 48 | 0 | 1,406 | 30.959930% | 0.549940 | -0.004879 | 0.126762 | 0.048145 | 0.035701 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.09 | $1.12 / 1,086 | $1.13 / 71 | 0 | 2,600 | 29.890813% | -0.386566 | -0.004220 | 0.122564 | 0.046551 | -0.031897 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.72 / 1,595 | $0.74 / 1,260 | 0 | 2,920 | 30.161065% | -0.265416 | -0.003658 | 0.104982 | 0.039873 | -0.021569 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.56 | $2.40 / 143 | $2.43 / 336 | 0 | 52 | 31.169420% | 0.734584 | -0.004164 | 0.104982 | 0.039873 | 0.046099 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.93 | $2.75 / 24 | $2.78 / 296 | 0 | 489 | 31.644057% | 0.788981 | -0.003733 | 0.092561 | 0.035155 | 0.048806 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.71 | $0.57 / 1,939 | $0.58 / 74 | 0 | 1,111 | 30.362887% | -0.211019 | -0.003240 | 0.092561 | 0.035155 | -0.017033 |
| SLV30Sep22C17.50 | CALL | 17.50 | $2.84 | $3.10 / 452 | $3.15 / 127 | 0 | 71 | 31.768022% | 0.837444 | -0.003246 | 0.078732 | 0.029903 | 0.050971 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.59 | $0.45 / 2,373 | $0.46 / 93 | 0 | 727 | 30.870656% | -0.162556 | -0.002767 | 0.078732 | 0.029903 | -0.013039 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.23 | $0.22 / 20 | $0.23 / 2,478 | 0 | 4,245 | 33.224905% | -0.059364 | -0.001341 | 0.037833 | 0.014369 | -0.004686 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.15 | $4.35 / 499 | $4.45 / 324 | 0 | 308 | 35.008989% | 0.940636 | -0.001779 | 0.037833 | 0.014369 | 0.053838 |