SLV Option Chain
End of day data from May 24, 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 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.41 | $0.40 / 2,509 | $0.41 / 8 | 312 | 727 | 31.627210% | -0.134838 | -0.002513 | 0.069813 | 0.026405 | -0.010602 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.20 | $0.20 / 200 | $0.21 / 5,322 | 154 | 7,356 | 43.827767% | 0.007471 | -0.000251 | 0.006642 | 0.002512 | 0.000517 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.27 | $1.30 / 614 | $1.32 / 760 | 95 | 3,009 | 31.794663% | 0.463024 | -0.004974 | 0.127831 | 0.048349 | 0.030049 |
| SLV30Sep22P27.00 | PUT | 27.00 | $6.85 | $6.80 / 179 | $6.85 / 269 | 93 | 80 | 39.120570% | -0.959269 | -0.000345 | 0.028142 | 0.010644 | -0.093044 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.51 | $1.50 / 620 | $1.52 / 192 | 87 | 585 | 31.463244% | 0.526048 | -0.005013 | 0.128109 | 0.048454 | 0.033857 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.00 | $4.95 / 180 | $5.00 / 286 | 75 | 1,878 | 35.985926% | -0.891984 | -0.001606 | 0.059725 | 0.022590 | -0.081425 |
| SLV30Sep22P22.50 | PUT | 22.50 | $2.86 | $2.84 / 26 | $2.87 / 70 | 55 | 553 | 32.387998% | -0.707342 | -0.003654 | 0.110626 | 0.041842 | -0.060486 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.55 | $4.50 / 312 | $4.55 / 567 | 32 | 4,320 | 35.125114% | -0.865323 | -0.002005 | 0.069756 | 0.026383 | -0.077879 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.25 | $1.23 / 1,002 | $1.25 / 1,545 | 26 | 847 | 30.467887% | -0.410055 | -0.004395 | 0.125106 | 0.047318 | -0.033369 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.62 | $0.59 / 77 | $0.60 / 3,448 | 19 | 40,562 | 35.122206% | 0.166217 | -0.003065 | 0.080264 | 0.030358 | 0.011161 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.24 | $3.20 / 539 | $3.30 / 936 | 16 | 1,369 | 33.002347% | -0.754869 | -0.003267 | 0.101194 | 0.038274 | -0.065321 |
| SLV30Sep22C18.00 | CALL | 18.00 | $3.00 | $3.00 / 68 | $3.05 / 140 | 15 | 489 | 32.606468% | 0.820930 | -0.003500 | 0.084168 | 0.031835 | 0.049725 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.12 | $1.13 / 86 | $1.14 / 860 | 13 | 5,705 | 32.144950% | 0.402355 | -0.004822 | 0.124518 | 0.047096 | 0.026305 |
| SLV30Sep22C19.50 | CALL | 19.50 | $2.01 | $2.00 / 61 | $2.03 / 303 | 11 | 5,009 | 31.355665% | 0.653052 | -0.004723 | 0.118815 | 0.044939 | 0.041201 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.98 | $0.98 / 357 | $0.99 / 46 | 9 | 2,858 | 32.557142% | 0.345263 | -0.004576 | 0.118600 | 0.044858 | 0.022721 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.47 | $0.47 / 1,157 | $0.48 / 1,141 | 8 | 21,792 | 36.506048% | 0.108016 | -0.002273 | 0.059725 | 0.022590 | 0.007306 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.60 | $5.55 / 294 | $5.65 / 126 | 8 | 528 | 37.908774% | 0.982808 | -0.000899 | 0.013698 | 0.005181 | 0.051918 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.31 | $0.32 / 2,170 | $0.33 / 1,901 | 5 | 3,494 | 39.525051% | 0.040731 | -0.001066 | 0.028142 | 0.010644 | 0.002786 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.70 | $3.60 / 483 | $3.70 / 914 | 4 | 7,071 | 33.378752% | -0.797025 | -0.002850 | 0.090895 | 0.034379 | -0.069837 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.73 | $1.74 / 197 | $1.76 / 450 | 4 | 1,428 | 31.426279% | 0.589945 | -0.004929 | 0.125106 | 0.047318 | 0.037616 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.38 | $0.38 / 2,122 | $0.40 / 3,936 | 3 | 15,312 | 38.036360% | 0.067514 | -0.001595 | 0.042020 | 0.015893 | 0.004594 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.54 | $0.52 / 2,169 | $0.54 / 3,880 | 3 | 12,266 | 35.799428% | 0.134677 | -0.002659 | 0.069756 | 0.026383 | 0.009078 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.78 | $0.75 / 972 | $0.76 / 1,122 | 3 | 11,880 | 33.699443% | 0.245131 | -0.003881 | 0.101194 | 0.038274 | 0.016312 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.14 | $0.15 / 200 | $0.16 / 5,778 | 2 | 236 | 46.238146% | 0.002136 | -0.000082 | 0.002166 | 0.000819 | 0.000148 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.51 | $2.46 / 376 | $2.49 / 10 | 2 | 4,284 | 31.736480% | -0.654737 | -0.003988 | 0.118600 | 0.044858 | -0.055362 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.82 | $0.81 / 1,119 | $0.82 / 232 | 2 | 762 | 30.561002% | -0.286358 | -0.003894 | 0.109501 | 0.041416 | -0.022947 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.17 | $0.17 / 1,819 | $0.18 / 4,467 | 1 | 2,851 | 44.913643% | 0.004037 | -0.000145 | 0.003844 | 0.001454 | 0.000280 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.43 | $0.42 / 1,930 | $0.44 / 4,492 | 1 | 1,825 | 37.289117% | 0.085794 | -0.001917 | 0.050426 | 0.019073 | 0.005821 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.10 | $4.05 / 377 | $4.10 / 37 | 1 | 6,948 | 34.053829% | -0.833783 | -0.002424 | 0.080264 | 0.030358 | -0.074022 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $16.55 / 207 | $16.65 / 98 | 0 | 0 | 54.821884% | -0.999931 | 0.000985 | 0.000090 | 0.000034 | -0.131318 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.06 | $0.07 / 6,279 | $0.08 / 5,390 | 0 | 1,052 | 50.350212% | 0.000069 | -0.000003 | 0.000090 | 0.000034 | 0.000005 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $15.55 / 207 | $15.65 / 126 | 0 | 0 | 52.584859% | -0.999859 | 0.000955 | 0.000176 | 0.000067 | -0.127763 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.08 / 6,046 | $0.09 / 5,114 | 0 | 252 | 49.504167% | 0.000141 | -0.000007 | 0.000176 | 0.000067 | 0.000010 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.09 | $0.09 / 5,242 | $0.11 / 6,597 | 0 | 526 | 48.904652% | 0.000285 | -0.000013 | 0.000339 | 0.000128 | 0.000020 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $14.60 / 10 | $14.65 / 10 | 0 | 43 | 52.141081% | -0.999715 | 0.000922 | 0.000339 | 0.000128 | -0.124204 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.11 / 2,271 | $0.12 / 6,907 | 0 | 369 | 48.045619% | 0.000566 | -0.000024 | 0.000642 | 0.000243 | 0.000040 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $13.60 / 72 | $13.70 / 571 | 0 | 40 | 51.407717% | -0.999434 | 0.000884 | 0.000642 | 0.000243 | -0.120635 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.12 | $0.13 / 207 | $0.14 / 5,981 | 0 | 379 | 47.287618% | 0.001109 | -0.000045 | 0.001192 | 0.000451 | 0.000077 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $12.60 / 197 | $12.70 / 195 | 0 | 64 | 48.907766% | -0.998891 | 0.000836 | 0.001192 | 0.000451 | -0.117048 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $11.65 / 4 | $11.70 / 126 | 0 | 80 | 47.792053% | -0.997864 | 0.000773 | 0.002166 | 0.000819 | -0.113428 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $10.65 / 11 | $10.75 / 459 | 0 | 28 | 46.414695% | -0.995963 | 0.000683 | 0.003844 | 0.001454 | -0.109747 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $9.65 / 203 | $9.75 / 190 | 0 | 114 | 43.541423% | -0.992529 | 0.000550 | 0.006642 | 0.002512 | -0.105961 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.29 | $5.85 / 362 | $5.90 / 10 | 0 | 628 | 37.072387% | -0.932486 | -0.000901 | 0.042020 | 0.015893 | -0.087686 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $5.40 / 172 | $5.45 / 288 | 0 | 226 | 36.638096% | -0.914206 | -0.001236 | 0.050426 | 0.019073 | -0.084685 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.62 | $0.66 / 1,116 | $0.67 / 46 | 0 | 5,796 | 34.313458% | 0.202975 | -0.003478 | 0.090895 | 0.034379 | 0.013571 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.81 | $0.85 / 260 | $0.87 / 1,335 | 0 | 1,768 | 33.093080% | 0.292658 | -0.004254 | 0.110626 | 0.041842 | 0.019373 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.33 | $2.11 / 675 | $2.13 / 128 | 0 | 1,158 | 31.200304% | -0.597645 | -0.004248 | 0.124518 | 0.047096 | -0.050004 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.98 | $1.79 / 573 | $1.81 / 537 | 0 | 949 | 30.929388% | -0.536976 | -0.004413 | 0.127831 | 0.048349 | -0.044485 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.68 | $1.49 / 781 | $1.51 / 227 | 0 | 2,219 | 30.559767% | -0.473952 | -0.004465 | 0.128109 | 0.048454 | -0.038903 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.09 | $1.00 / 995 | $1.02 / 1,445 | 0 | 2,603 | 30.430349% | -0.346948 | -0.004202 | 0.118815 | 0.044939 | -0.028009 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.16 | $2.30 / 38 | $2.33 / 15 | 0 | 864 | 31.465564% | 0.713642 | -0.004401 | 0.109501 | 0.041416 | 0.044489 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.65 / 90 | $0.66 / 1,403 | 0 | 2,920 | 30.908868% | -0.229927 | -0.003491 | 0.097699 | 0.036952 | -0.018299 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.45 | $2.64 / 37 | $2.67 / 261 | 0 | 52 | 31.932239% | 0.770073 | -0.003985 | 0.097699 | 0.036952 | 0.047362 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.71 | $0.51 / 1,836 | $0.53 / 1,956 | 0 | 1,111 | 31.294367% | -0.179070 | -0.003019 | 0.084168 | 0.031835 | -0.014162 |
| SLV30Sep22C17.50 | CALL | 17.50 | $3.20 | $3.35 / 495 | $3.45 / 422 | 0 | 71 | 32.847634% | 0.865162 | -0.002980 | 0.069813 | 0.026405 | 0.051510 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.36 | $0.32 / 2,089 | $0.33 / 793 | 0 | 6,284 | 32.499451% | -0.097822 | -0.002006 | 0.055574 | 0.021020 | -0.007650 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.60 | $3.80 / 39 | $3.85 / 144 | 0 | 336 | 34.109608% | 0.902178 | -0.002460 | 0.055574 | 0.021020 | 0.052687 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.23 | $0.20 / 3,661 | $0.21 / 5,249 | 0 | 4,245 | 34.288093% | -0.045327 | -0.001113 | 0.030681 | 0.011605 | -0.003511 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.45 | $4.65 / 256 | $4.75 / 364 | 0 | 313 | 36.344405% | 0.954673 | -0.001540 | 0.030681 | 0.011605 | 0.053277 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.14 | $0.12 / 4,907 | $0.13 / 602 | 0 | 621 | 36.094148% | -0.017192 | -0.000499 | 0.013698 | 0.005181 | -0.001321 |