SLV Option Chain
End of day data from May 26, 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 |
| SLV30Sep22P20.50 | PUT | 20.50 | $1.52 | $1.46 / 731 | $1.48 / 755 | 4 | 2,219 | 29.424888% | -0.484462 | -0.004428 | 0.130808 | 0.047957 | -0.038981 |
| SLV30Sep22C20.50 | CALL | 20.50 | $1.35 | $1.38 / 79 | $1.40 / 1,126 | 2 | 649 | 30.054289% | 0.515538 | -0.005012 | 0.130808 | 0.047957 | 0.032647 |
| SLV30Sep22C21.00 | CALL | 21.00 | $1.17 | $1.18 / 134 | $1.19 / 553 | 114 | 3,066 | 30.202291% | 0.451577 | -0.004949 | 0.129942 | 0.047640 | 0.028831 |
| SLV30Sep22P21.00 | PUT | 21.00 | $1.98 | $1.76 / 127 | $1.78 / 501 | 0 | 949 | 29.714631% | -0.548423 | -0.004351 | 0.129942 | 0.047640 | -0.044544 |
| SLV30Sep22P20.00 | PUT | 20.00 | $1.20 | $1.20 / 790 | $1.21 / 375 | 2 | 847 | 29.287307% | -0.419348 | -0.004379 | 0.128223 | 0.047010 | -0.033448 |
| SLV30Sep22C20.00 | CALL | 20.00 | $1.59 | $1.61 / 168 | $1.63 / 627 | 21 | 1,407 | 29.860562% | 0.580652 | -0.004949 | 0.128223 | 0.047010 | 0.036433 |
| SLV30Sep22C21.50 | CALL | 21.50 | $1.07 | $1.01 / 148 | $1.02 / 859 | 0 | 5,711 | 30.553733% | 0.390301 | -0.004773 | 0.125927 | 0.046168 | 0.025100 |
| SLV30Sep22P21.50 | PUT | 21.50 | $2.33 | $2.09 / 197 | $2.11 / 625 | 0 | 1,158 | 30.096063% | -0.609699 | -0.004161 | 0.125927 | 0.046168 | -0.050022 |
| SLV30Sep22P19.50 | PUT | 19.50 | $0.99 | $0.97 / 920 | $0.98 / 445 | 60 | 2,603 | 29.283435% | -0.354823 | -0.004202 | 0.122141 | 0.044780 | -0.028073 |
| SLV30Sep22C19.50 | CALL | 19.50 | $2.01 | $1.88 / 40 | $1.90 / 307 | 0 | 5,009 | 29.919823% | 0.645177 | -0.004758 | 0.122141 | 0.044780 | 0.040061 |
| SLV30Sep22P22.00 | PUT | 22.00 | $2.48 | $2.44 / 317 | $2.48 / 455 | 17 | 4,312 | 30.629364% | -0.667051 | -0.003876 | 0.119256 | 0.043722 | -0.055319 |
| SLV30Sep22C22.00 | CALL | 22.00 | $0.87 | $0.87 / 84 | $0.88 / 1,386 | 55 | 2,856 | 31.061614% | 0.332949 | -0.004502 | 0.119256 | 0.043722 | 0.021550 |
| SLV30Sep22P19.00 | PUT | 19.00 | $0.78 | $0.77 / 1,224 | $0.79 / 1,775 | 2 | 760 | 29.421501% | -0.292709 | -0.003905 | 0.112811 | 0.041359 | -0.022986 |
| SLV30Sep22C19.00 | CALL | 19.00 | $2.17 | $2.17 / 16 | $2.20 / 10 | 4 | 864 | 29.905420% | 0.707291 | -0.004446 | 0.112811 | 0.041359 | 0.043401 |
| SLV30Sep22P22.50 | PUT | 22.50 | $2.90 | $2.81 / 320 | $2.85 / 12 | 75 | 603 | 30.932885% | -0.719579 | -0.003518 | 0.110539 | 0.040526 | -0.060361 |
| SLV30Sep22C22.50 | CALL | 22.50 | $0.79 | $0.75 / 60 | $0.76 / 1,378 | 25 | 1,774 | 31.572314% | 0.280421 | -0.004159 | 0.110539 | 0.040526 | 0.018255 |
| SLV30Sep22C18.50 | CALL | 18.50 | $2.47 | $2.51 / 140 | $2.54 / 230 | 11 | 52 | 30.322502% | 0.765240 | -0.004034 | 0.100780 | 0.036948 | 0.046331 |
| SLV30Sep22P18.50 | PUT | 18.50 | $0.84 | $0.61 / 921 | $0.63 / 1,856 | 0 | 2,920 | 29.749607% | -0.234760 | -0.003507 | 0.100780 | 0.036948 | -0.018309 |
| SLV30Sep22C23.00 | CALL | 23.00 | $0.64 | $0.65 / 64 | $0.66 / 2,529 | 68 | 11,905 | 32.149446% | 0.233275 | -0.003768 | 0.100426 | 0.036819 | 0.015264 |
| SLV30Sep22P23.00 | PUT | 23.00 | $3.30 | $3.20 / 260 | $3.25 / 10 | 0 | 1,411 | 31.399022% | -0.766725 | -0.003113 | 0.100426 | 0.036819 | -0.065099 |
| SLV30Sep22C23.50 | CALL | 23.50 | $0.55 | $0.56 / 970 | $0.57 / 1,104 | 102 | 5,796 | 32.606133% | 0.191750 | -0.003351 | 0.089547 | 0.032830 | 0.012605 |
| SLV30Sep22P23.50 | PUT | 23.50 | $3.70 | $3.60 / 473 | $3.70 / 788 | 6 | 7,081 | 32.242152% | -0.808250 | -0.002682 | 0.089547 | 0.032830 | -0.069505 |
| SLV30Sep22C18.00 | CALL | 18.00 | $2.87 | $2.87 / 160 | $2.90 / 11 | 30 | 476 | 30.629100% | 0.817507 | -0.003548 | 0.086848 | 0.031841 | 0.048751 |
| SLV30Sep22P18.00 | PUT | 18.00 | $0.54 | $0.48 / 1,619 | $0.50 / 3,880 | 0 | 1,079 | 30.144834% | -0.181626 | -0.003028 | 0.086547 | 0.031762 | -0.014080 |
| SLV30Sep22C24.00 | CALL | 24.00 | $0.48 | $0.50 / 38 | $0.51 / 3,313 | 50 | 40,529 | 33.521974% | 0.155814 | -0.002930 | 0.078462 | 0.028766 | 0.010285 |
| SLV30Sep22P24.00 | PUT | 24.00 | $4.10 | $4.05 / 142 | $4.10 / 18 | 0 | 6,959 | 32.775831% | -0.844186 | -0.002247 | 0.078462 | 0.028766 | -0.073572 |
| SLV30Sep22P17.50 | PUT | 17.50 | $0.41 | $0.38 / 882 | $0.39 / 3,444 | 0 | 715 | 30.804226% | -0.137045 | -0.002525 | 0.071981 | 0.026390 | -0.010558 |
| SLV30Sep22C17.50 | CALL | 17.50 | $3.20 | $3.25 / 449 | $3.30 / 126 | 0 | 71 | 31.159164% | 0.862955 | -0.003024 | 0.071981 | 0.026390 | 0.050588 |
| SLV30Sep22C24.50 | CALL | 24.50 | $0.44 | $0.44 / 81 | $0.45 / 3,424 | 179 | 13,717 | 34.172480% | 0.125224 | -0.002521 | 0.067633 | 0.024796 | 0.008297 |
| SLV30Sep22P24.50 | PUT | 24.50 | $4.65 | $4.50 / 141 | $4.55 / 13 | 0 | 4,337 | 33.724794% | -0.874776 | -0.001824 | 0.067633 | 0.024796 | -0.077307 |
| SLV30Sep22P25.00 | PUT | 25.00 | $5.00 | $4.95 / 136 | $5.00 / 17 | 0 | 1,953 | 34.439055% | -0.900417 | -0.001425 | 0.057412 | 0.021049 | -0.080730 |
| SLV30Sep22C25.00 | CALL | 25.00 | $0.39 | $0.39 / 903 | $0.40 / 3,062 | 163 | 21,721 | 34.864532% | 0.099583 | -0.002137 | 0.057412 | 0.021049 | 0.006621 |
| SLV30Sep22P17.00 | PUT | 17.00 | $0.36 | $0.29 / 2,389 | $0.31 / 4,495 | 0 | 6,284 | 31.438176% | -0.099060 | -0.002013 | 0.057191 | 0.020968 | -0.007590 |
| SLV30Sep22C17.00 | CALL | 17.00 | $3.60 | $3.65 / 410 | $3.75 / 313 | 0 | 336 | 32.274681% | 0.900940 | -0.002497 | 0.057191 | 0.020968 | 0.051808 |
| SLV30Sep22C25.50 | CALL | 25.50 | $0.35 | $0.35 / 93 | $0.36 / 3,600 | 2 | 1,822 | 35.645915% | 0.078397 | -0.001785 | 0.048041 | 0.017613 | 0.005228 |
| SLV30Sep22P25.50 | PUT | 25.50 | $5.45 | $5.40 / 313 | $5.45 / 10 | 1 | 226 | 34.918818% | -0.921603 | -0.001059 | 0.048041 | 0.017613 | -0.083870 |
| SLV30Sep22C26.00 | CALL | 26.00 | $0.32 | $0.31 / 1,202 | $0.32 / 1,517 | 16 | 15,310 | 36.226846% | 0.061127 | -0.001472 | 0.039662 | 0.014541 | 0.004088 |
| SLV30Sep22P26.00 | PUT | 26.00 | $6.29 | $5.85 / 621 | $5.95 / 496 | 0 | 628 | 36.047338% | -0.938873 | -0.000732 | 0.039662 | 0.014541 | -0.086757 |
| SLV30Sep22C16.00 | CALL | 16.00 | $4.50 | $4.55 / 262 | $4.60 / 49 | 0 | 313 | 34.032538% | 0.954587 | -0.001564 | 0.031332 | 0.011487 | 0.052458 |
| SLV30Sep22P16.00 | PUT | 16.00 | $0.21 | $0.18 / 3,416 | $0.19 / 466 | 0 | 4,090 | 33.210429% | -0.045413 | -0.001109 | 0.031332 | 0.011487 | -0.003447 |
| SLV30Sep22C27.00 | CALL | 27.00 | $0.27 | $0.26 / 58 | $0.27 / 4,623 | 14 | 3,516 | 37.955199% | 0.036171 | -0.000965 | 0.026048 | 0.009550 | 0.002431 |
| SLV30Sep22P27.00 | PUT | 27.00 | $6.85 | $6.80 / 369 | $6.90 / 364 | 0 | 173 | 37.898505% | -0.963829 | -0.000196 | 0.026048 | 0.009550 | -0.091908 |
| SLV30Sep22P15.00 | PUT | 15.00 | $0.12 | $0.11 / 4,942 | $0.12 / 1,985 | 14 | 628 | 35.355221% | -0.016949 | -0.000490 | 0.013799 | 0.005059 | -0.001276 |
| SLV30Sep22C15.00 | CALL | 15.00 | $5.60 | $5.45 / 229 | $5.55 / 187 | 0 | 528 | 36.412678% | 0.983051 | -0.000917 | 0.013799 | 0.005059 | 0.051135 |
| SLV30Sep22C30.00 | CALL | 30.00 | $0.16 | $0.15 / 2,034 | $0.16 / 2,735 | 2 | 7,356 | 41.811430% | 0.006222 | -0.000212 | 0.005762 | 0.002112 | 0.000423 |
| SLV30Sep22P30.00 | PUT | 30.00 | $10.57 | $9.70 / 213 | $9.80 / 213 | 0 | 114 | 42.917281% | -0.993778 | 0.000642 | 0.005762 | 0.002112 | -0.104399 |
| SLV30Sep22C31.00 | CALL | 31.00 | $0.13 | $0.13 / 1,411 | $0.14 / 4,318 | 2 | 2,852 | 43.175442% | 0.003285 | -0.000120 | 0.003258 | 0.001194 | 0.000224 |
| SLV30Sep22P31.00 | PUT | 31.00 | $8.90 | $10.70 / 258 | $10.80 / 351 | 0 | 28 | 45.784341% | -0.996715 | 0.000763 | 0.003258 | 0.001194 | -0.108092 |
| SLV30Sep22C32.00 | CALL | 32.00 | $0.12 | $0.11 / 2,259 | $0.12 / 3,601 | 3 | 236 | 44.222415% | 0.001697 | -0.000066 | 0.001792 | 0.000657 | 0.000116 |
| SLV30Sep22P32.00 | PUT | 32.00 | $8.70 | $11.65 / 192 | $11.75 / 12 | 0 | 80 | 45.416083% | -0.998303 | 0.000845 | 0.001792 | 0.000657 | -0.111694 |
| SLV30Sep22C33.00 | CALL | 33.00 | $0.12 | $0.09 / 4,324 | $0.10 / 1,299 | 0 | 379 | 44.916080% | 0.000860 | -0.000035 | 0.000962 | 0.000353 | 0.000059 |
| SLV30Sep22P33.00 | PUT | 33.00 | $9.80 | $12.65 / 187 | $12.75 / 169 | 0 | 64 | 48.010542% | -0.999140 | 0.000904 | 0.000962 | 0.000353 | -0.115245 |
| SLV30Sep22C34.00 | CALL | 34.00 | $0.09 | $0.08 / 3,046 | $0.09 / 5,457 | 0 | 369 | 46.167372% | 0.000429 | -0.000019 | 0.000506 | 0.000185 | 0.000029 |
| SLV30Sep22P34.00 | PUT | 34.00 | $10.75 | $13.65 / 335 | $13.75 / 307 | 0 | 40 | 50.517127% | -0.999571 | 0.000949 | 0.000506 | 0.000185 | -0.118768 |
| SLV30Sep22C35.00 | CALL | 35.00 | $0.08 | $0.07 / 5,303 | $0.08 / 6,431 | 6 | 527 | 47.214027% | 0.000210 | -0.000010 | 0.000261 | 0.000096 | 0.000014 |
| SLV30Sep22P35.00 | PUT | 35.00 | $11.40 | $14.65 / 336 | $14.75 / 360 | 0 | 43 | 52.943123% | -0.999790 | 0.000987 | 0.000261 | 0.000096 | -0.122277 |
| SLV30Sep22C36.00 | CALL | 36.00 | $0.12 | $0.06 / 5,207 | $0.07 / 6,227 | 0 | 252 | 48.042288% | 0.000102 | -0.000005 | 0.000132 | 0.000048 | 0.000007 |
| SLV30Sep22P36.00 | PUT | 36.00 | | $15.65 / 313 | $15.75 / 404 | 0 | 0 | 55.293846% | -0.999898 | 0.001020 | 0.000132 | 0.000048 | -0.125779 |
| SLV30Sep22C37.00 | CALL | 37.00 | $0.06 | $0.05 / 6,188 | $0.06 / 5,886 | 0 | 1,052 | 48.626737% | 0.000049 | -0.000002 | 0.000066 | 0.000024 | 0.000003 |
| SLV30Sep22P37.00 | PUT | 37.00 | | $16.65 / 301 | $16.75 / 404 | 0 | 0 | 57.572336% | -0.999951 | 0.001051 | 0.000066 | 0.000024 | -0.129276 |