SLV Option Chain
End of day data from May 25, 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 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.46 | $0.46 / 224 | $0.48 / 1,371 | 2,074 | 12,269 | 34.739162% | 0.128319 | -0.002570 | 0.068022 | 0.025325 | 0.008561 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.21 | $0.19 / 694 | $0.20 / 161 | 438 | 4,245 | 33.588315% | -0.046984 | -0.001145 | 0.031839 | 0.011854 | -0.003598 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.54 | $0.50 / 2,116 | $0.52 / 1,449 | 250 | 1,111 | 30.680388% | -0.184518 | -0.003072 | 0.086468 | 0.032193 | -0.014432 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.41 | $0.41 / 510 | $0.43 / 614 | 164 | 21,787 | 35.474190% | 0.102476 | -0.002187 | 0.057966 | 0.021582 | 0.006860 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.19 | $1.22 / 197 | $1.24 / 197 | 102 | 2,995 | 30.998094% | 0.453015 | -0.004957 | 0.128543 | 0.047858 | 0.029117 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.53 | $0.52 / 268 | $0.54 / 357 | 61 | 40,546 | 34.046455% | 0.159036 | -0.002976 | 0.078634 | 0.029276 | 0.010570 |
| SLV30Sep22P22.50 | PUT | 22.50 | $2.85 | $2.83 / 6 | $2.87 / 79 | 38 | 566 | 31.291233% | -0.716651 | -0.003577 | 0.109849 | 0.040898 | -0.060672 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.28 | $0.27 / 597 | $0.28 / 1 | 36 | 3,492 | 38.188453% | 0.037951 | -0.001006 | 0.026788 | 0.009973 | 0.002569 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.56 | $2.46 / 12 | $2.50 / 83 | 36 | 4,286 | 30.967165% | -0.664493 | -0.003926 | 0.118276 | 0.044036 | -0.055619 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.66 | $0.68 / 182 | $0.69 / 340 | 30 | 11,880 | 32.724415% | 0.236431 | -0.003803 | 0.100042 | 0.037247 | 0.015576 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.30 | $3.20 / 332 | $3.30 / 248 | 30 | 1,381 | 31.902029% | -0.763569 | -0.003180 | 0.100042 | 0.037247 | -0.065427 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.66 | $1.66 / 81 | $1.68 / 501 | 24 | 1,428 | 30.773131% | 0.580679 | -0.004950 | 0.126786 | 0.047204 | 0.036678 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.17 | $0.16 / 3,075 | $0.17 / 91 | 17 | 7,356 | 42.212323% | 0.006763 | -0.000229 | 0.006133 | 0.002283 | 0.000463 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.95 | $2.91 / 112 | $2.97 / 58 | 15 | 489 | 31.982878% | 0.815482 | -0.003560 | 0.086468 | 0.032193 | 0.048962 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.07 | $1.05 / 84 | $1.07 / 185 | 12 | 5,706 | 31.366212% | 0.392355 | -0.004787 | 0.124701 | 0.046428 | 0.025402 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.10 | $4.05 / 223 | $4.15 / 238 | 11 | 6,948 | 33.352412% | -0.840964 | -0.002326 | 0.078634 | 0.029276 | -0.073955 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.65 | $4.50 / 279 | $4.60 / 481 | 10 | 4,327 | 34.337089% | -0.871681 | -0.001906 | 0.068022 | 0.025325 | -0.077725 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.80 | $3.60 / 358 | $3.70 / 219 | 10 | 7,071 | 32.140864% | -0.805001 | -0.002756 | 0.089457 | 0.033306 | -0.069858 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.41 | $1.42 / 101 | $1.44 / 212 | 10 | 639 | 30.743250% | 0.516284 | -0.005015 | 0.129334 | 0.048153 | 0.032913 |
| SLV30Sep22C17.50 | CALL | 17.50 | $3.20 | $3.30 / 58 | $3.40 / 276 | 9 | 71 | 33.297745% | 0.860820 | -0.003039 | 0.071930 | 0.026780 | 0.050811 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.13 | $0.12 / 1,944 | $0.13 / 450 | 7 | 621 | 35.923318% | -0.017850 | -0.000515 | 0.014261 | 0.005310 | -0.001356 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.32 | $0.33 / 3,351 | $0.35 / 3,346 | 6 | 15,311 | 36.938494% | 0.063485 | -0.001520 | 0.040393 | 0.015039 | 0.004275 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.79 | $0.78 / 237 | $0.79 / 151 | 6 | 1,768 | 32.113993% | 0.283349 | -0.004187 | 0.109849 | 0.040898 | 0.018570 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.37 | $0.37 / 945 | $0.38 / 328 | 4 | 1,826 | 36.143815% | 0.081037 | -0.001835 | 0.048708 | 0.018135 | 0.005442 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.22 | $1.22 / 90 | $1.24 / 218 | 2 | 847 | 29.716578% | -0.419321 | -0.004408 | 0.126786 | 0.047204 | -0.033759 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.50 | $4.55 / 181 | $4.65 / 58 | 2 | 313 | 34.971372% | 0.953016 | -0.001578 | 0.031839 | 0.011854 | 0.052751 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.09 | $0.08 / 365 | $0.09 / 5,725 | 1 | 526 | 48.018908% | 0.000245 | -0.000011 | 0.000297 | 0.000111 | 0.000017 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.48 | $2.55 / 10 | $2.59 / 15 | 1 | 52 | 31.293080% | 0.763509 | -0.004042 | 0.100056 | 0.037252 | 0.046539 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.06 | $0.06 / 2,561 | $0.07 / 5,037 | 0 | 1,052 | 49.682454% | 0.000058 | -0.000003 | 0.000078 | 0.000029 | 0.000004 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $16.60 / 145 | $16.75 / 365 | 0 | 0 | 55.409938% | -0.999942 | 0.001000 | 0.000078 | 0.000029 | -0.130305 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $15.65 / 59 | $15.75 / 135 | 0 | 0 | 55.046881% | -0.999880 | 0.000970 | 0.000153 | 0.000057 | -0.126779 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.07 / 1,558 | $0.08 / 5,749 | 0 | 252 | 48.957906% | 0.000120 | -0.000006 | 0.000153 | 0.000057 | 0.000008 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $14.65 / 59 | $14.75 / 151 | 0 | 43 | 52.715966% | -0.999755 | 0.000938 | 0.000297 | 0.000111 | -0.123248 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.09 / 464 | $0.10 / 5,535 | 0 | 369 | 46.880936% | 0.000492 | -0.000021 | 0.000569 | 0.000212 | 0.000034 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $13.65 / 312 | $13.75 / 452 | 0 | 40 | 50.309846% | -0.999508 | 0.000901 | 0.000569 | 0.000212 | -0.119709 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $12.65 / 140 | $12.75 / 140 | 0 | 64 | 47.823304% | -0.999026 | 0.000855 | 0.001066 | 0.000397 | -0.116154 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.12 | $0.10 / 3,775 | $0.11 / 556 | 0 | 379 | 45.554854% | 0.000974 | -0.000040 | 0.001066 | 0.000397 | 0.000067 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $11.65 / 394 | $11.75 / 84 | 0 | 80 | 45.249068% | -0.998105 | 0.000794 | 0.001959 | 0.000729 | -0.112569 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.14 | $0.12 / 367 | $0.13 / 803 | 0 | 236 | 44.757478% | 0.001895 | -0.000073 | 0.001959 | 0.000729 | 0.000130 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $10.65 / 154 | $10.80 / 139 | 0 | 28 | 44.166104% | -0.996382 | 0.000709 | 0.003513 | 0.001308 | -0.108930 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.17 | $0.14 / 312 | $0.15 / 746 | 0 | 2,852 | 43.636017% | 0.003618 | -0.000131 | 0.003513 | 0.001308 | 0.000248 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $9.70 / 139 | $9.80 / 139 | 0 | 114 | 42.771455% | -0.993237 | 0.000584 | 0.006133 | 0.002283 | -0.105193 |
| SLV30Sep22P27.00 | PUT | 27.00 | $6.85 | $6.80 / 221 | $6.90 / 167 | 0 | 173 | 37.779954% | -0.962049 | -0.000274 | 0.026788 | 0.009973 | -0.092522 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.29 | $5.85 / 267 | $5.95 / 186 | 0 | 628 | 35.936134% | -0.936515 | -0.000815 | 0.040393 | 0.015039 | -0.087293 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.95 | $5.40 / 282 | $5.50 / 231 | 0 | 226 | 35.636582% | -0.918963 | -0.001144 | 0.048708 | 0.018135 | -0.084366 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.00 | $4.95 / 58 | $5.05 / 242 | 0 | 1,953 | 35.099833% | -0.897524 | -0.001509 | 0.057966 | 0.021582 | -0.081187 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.62 | $0.60 / 74 | $0.61 / 1,051 | 0 | 5,796 | 33.473771% | 0.194999 | -0.003393 | 0.089457 | 0.033306 | 0.012906 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.98 | $0.91 / 60 | $0.92 / 388 | 0 | 2,856 | 31.792414% | 0.335507 | -0.004523 | 0.118276 | 0.044036 | 0.021862 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.33 | $2.11 / 79 | $2.13 / 382 | 0 | 1,158 | 30.421023% | -0.607645 | -0.004204 | 0.124701 | 0.046428 | -0.050318 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.98 | $1.78 / 104 | $1.80 / 197 | 0 | 949 | 30.032138% | -0.546985 | -0.004387 | 0.128543 | 0.047858 | -0.044842 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.68 | $1.48 / 123 | $1.50 / 212 | 0 | 2,219 | 29.741568% | -0.483716 | -0.004459 | 0.129334 | 0.048153 | -0.039285 |
| SLV30Sep22C19.50 | CALL | 19.50 | $2.01 | $1.91 / 16 | $1.96 / 57 | 0 | 5,009 | 30.758546% | 0.644514 | -0.004760 | 0.120853 | 0.044995 | 0.040287 |
| SLV30Sep22P19.50 | PUT | 19.50 | $1.09 | $0.99 / 154 | $1.01 / 212 | 0 | 2,603 | 29.732700% | -0.355486 | -0.004231 | 0.120853 | 0.044995 | -0.028389 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.16 | $2.22 / 27 | $2.24 / 48 | 0 | 864 | 30.801830% | 0.706025 | -0.004451 | 0.111771 | 0.041614 | 0.043614 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.82 | $0.80 / 66 | $0.81 / 457 | 0 | 760 | 29.903007% | -0.293975 | -0.003936 | 0.111771 | 0.041614 | -0.023301 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.63 / 257 | $0.65 / 222 | 0 | 2,920 | 30.153336% | -0.236491 | -0.003541 | 0.100056 | 0.037252 | -0.018615 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.41 | $0.40 / 235 | $0.41 / 1,460 | 0 | 715 | 31.328662% | -0.139180 | -0.002565 | 0.071930 | 0.026780 | -0.010822 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.60 | $3.70 / 201 | $3.75 / 10 | 0 | 336 | 32.956342% | 0.898868 | -0.002514 | 0.057412 | 0.021375 | 0.052051 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.36 | $0.31 / 212 | $0.33 / 2,099 | 0 | 6,284 | 32.052691% | -0.101132 | -0.002054 | 0.057412 | 0.021375 | -0.007821 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.60 | $5.50 / 140 | $5.60 / 140 | 0 | 528 | 39.213100% | 0.982150 | -0.000921 | 0.014261 | 0.005310 | 0.051472 |