SLV Option Chain
End of day data from June 28, 2022 for SLV options expiring on October 21, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV21Oct22C21.00 | CALL | 21.00 | $0.69 | $0.68 / 500 | $0.70 / 1,118 | 4,581 | 13,428 | 30.572921% | 0.292307 | -0.004142 | 0.129933 | 0.037178 | 0.016392 |
| SLV21Oct22P18.00 | PUT | 18.00 | $0.68 | $0.68 / 428 | $0.70 / 1,497 | 4,540 | 4,975 | 29.462361% | -0.283542 | -0.003600 | 0.128078 | 0.036648 | -0.018892 |
| SLV21Oct22C48.00 | CALL | 48.00 | $0.01 | $0.01 / 12 | $0.02 / 3,363 | 1,490 | 957 | 62.036655% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22C49.00 | CALL | 49.00 | $0.01 | $0.01 / 20 | $0.02 / 3,423 | 1,360 | 2,231 | 63.221369% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22C23.00 | CALL | 23.00 | $0.36 | $0.35 / 2,028 | $0.37 / 1,695 | 451 | 11,633 | 33.183040% | 0.113709 | -0.002284 | 0.072818 | 0.020836 | 0.006498 |
| SLV21Oct22C20.00 | CALL | 20.00 | $0.99 | $0.98 / 426 | $1.00 / 888 | 301 | 31,194 | 29.881532% | 0.423683 | -0.004786 | 0.148103 | 0.042378 | 0.023437 |
| SLV21Oct22C24.00 | CALL | 24.00 | $0.27 | $0.27 / 831 | $0.28 / 1,359 | 215 | 26,775 | 34.603153% | 0.064762 | -0.001492 | 0.047815 | 0.013681 | 0.003725 |
| SLV21Oct22C27.00 | CALL | 27.00 | $0.14 | $0.14 / 210 | $0.15 / 2,537 | 131 | 2,125 | 39.536848% | 0.008870 | -0.000281 | 0.009076 | 0.002597 | 0.000517 |
| SLV21Oct22C29.00 | CALL | 29.00 | $0.10 | $0.10 / 12 | $0.11 / 3,030 | 118 | 7,700 | 42.718772% | 0.001928 | -0.000071 | 0.002319 | 0.000664 | 0.000113 |
| SLV21Oct22C19.00 | CALL | 19.00 | $1.41 | $1.41 / 2 | $1.43 / 440 | 61 | 1,752 | 29.656706% | 0.571371 | -0.004902 | 0.148451 | 0.042477 | 0.031048 |
| SLV21Oct22P20.00 | PUT | 20.00 | $1.63 | $1.66 / 405 | $1.68 / 436 | 60 | 22,392 | 29.327745% | -0.576317 | -0.003915 | 0.148103 | 0.042378 | -0.039802 |
| SLV21Oct22C30.00 | CALL | 30.00 | $0.09 | $0.08 / 2,296 | $0.09 / 1,307 | 59 | 8,504 | 43.662882% | 0.000857 | -0.000034 | 0.001105 | 0.000316 | 0.000050 |
| SLV21Oct22C22.00 | CALL | 22.00 | $0.50 | $0.49 / 1 | $0.50 / 1,426 | 54 | 3,417 | 31.783450% | 0.188253 | -0.003222 | 0.102043 | 0.029198 | 0.010669 |
| SLV21Oct22C17.00 | CALL | 17.00 | $2.71 | $2.69 / 121 | $2.73 / 18 | 40 | 292 | 30.931614% | 0.838246 | -0.003387 | 0.092673 | 0.026517 | 0.043121 |
| SLV21Oct22C25.00 | CALL | 25.00 | $0.22 | $0.21 / 307 | $0.22 / 1,249 | 33 | 20,143 | 36.170492% | 0.034969 | -0.000908 | 0.029200 | 0.008355 | 0.002022 |
| SLV21Oct22P21.00 | PUT | 21.00 | $2.17 | $2.35 / 12 | $2.38 / 12 | 27 | 4,914 | 29.977389% | -0.707693 | -0.003227 | 0.129933 | 0.037178 | -0.050010 |
| SLV21Oct22P23.00 | PUT | 23.00 | $4.05 | $4.00 / 384 | $4.10 / 183 | 18 | 2,006 | 33.068621% | -0.886291 | -0.001282 | 0.072818 | 0.020836 | -0.066228 |
| SLV21Oct22C18.00 | CALL | 18.00 | $2.00 | $1.97 / 284 | $2.02 / 281 | 17 | 934 | 29.955522% | 0.716458 | -0.004384 | 0.128078 | 0.036648 | 0.038024 |
| SLV21Oct22C26.00 | CALL | 26.00 | $0.17 | $0.17 / 217 | $0.18 / 2,234 | 11 | 4,378 | 37.888633% | 0.017996 | -0.000519 | 0.016738 | 0.004789 | 0.001045 |
| SLV21Oct22P19.00 | PUT | 19.00 | $1.10 | $1.09 / 1,170 | $1.11 / 582 | 11 | 1,763 | 28.980400% | -0.428629 | -0.004074 | 0.148451 | 0.042477 | -0.029030 |
| SLV21Oct22C35.00 | CALL | 35.00 | $0.05 | $0.04 / 2,356 | $0.05 / 1,447 | 10 | 13,103 | 49.983442% | 0.000010 | -0.000001 | 0.000018 | 0.000005 | 0.000001 |
| SLV21Oct22P22.00 | PUT | 22.00 | $3.10 | $3.15 / 594 | $3.20 / 283 | 9 | 8,215 | 31.395877% | -0.811747 | -0.002264 | 0.102043 | 0.029198 | -0.058895 |
| SLV21Oct22P24.00 | PUT | 24.00 | $4.70 | $4.95 / 10 | $5.00 / 151 | 4 | 3,022 | 35.242782% | -0.935238 | -0.000447 | 0.047815 | 0.013681 | -0.072162 |
| SLV21Oct22C8.00 | CALL | 8.00 | $11.25 | $11.20 / 12 | $11.30 / 12 | 4 | 14 | 66.476204% | 1.000000 | -0.000348 | 0.000001 | 0.000000 | 0.025296 |
| SLV21Oct22C28.00 | CALL | 28.00 | $0.12 | $0.11 / 3,621 | $0.13 / 2,444 | 3 | 2,935 | 40.981006% | 0.004207 | -0.000145 | 0.004687 | 0.001341 | 0.000246 |
| SLV21Oct22P25.00 | PUT | 25.00 | $5.66 | $5.90 / 76 | $5.95 / 78 | 2 | 570 | 37.580385% | -0.965031 | 0.000181 | 0.029200 | 0.008355 | -0.077027 |
| SLV21Oct22P17.00 | PUT | 17.00 | $0.41 | $0.40 / 1,758 | $0.42 / 1,319 | 2 | 216 | 30.319643% | -0.161754 | -0.002647 | 0.092673 | 0.026517 | -0.010632 |
| SLV21Oct22C37.00 | CALL | 37.00 | $0.04 | $0.03 / 2,007 | $0.04 / 1,508 | 1 | 778 | 51.895943% | 0.000002 | 0.000000 | 0.000003 | 0.000001 | 0.000000 |
| SLV21Oct22P16.00 | PUT | 16.00 | $0.25 | $0.24 / 12 | $0.25 / 1,795 | 1 | 9,581 | 32.046984% | -0.076738 | -0.001573 | 0.054476 | 0.015587 | -0.004988 |
| SLV21Oct22P49.00 | PUT | 49.00 | $25.80 | $29.75 / 10 | $29.85 / 10 | 0 | 0 | 93.537201% | -1.000000 | 0.002134 | 0.000001 | 0.000000 | -0.154937 |
| SLV21Oct22P48.00 | PUT | 48.00 | $24.75 | $28.75 / 288 | $28.85 / 290 | 0 | 0 | 91.646836% | -1.000000 | 0.002091 | 0.000001 | 0.000000 | -0.151775 |
| SLV21Oct22C47.00 | CALL | 47.00 | $0.02 | | $0.02 / 2,436 | 0 | 3,072 | 62.792920% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P47.00 | PUT | 47.00 | $23.15 | $27.75 / 289 | $27.85 / 290 | 0 | 0 | 89.718107% | -1.000000 | 0.002047 | 0.000001 | 0.000000 | -0.148613 |
| SLV21Oct22C46.00 | CALL | 46.00 | $0.02 | | $0.02 / 2,384 | 0 | 990 | 61.517647% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P46.00 | PUT | 46.00 | $22.85 | $26.75 / 10 | $26.85 / 10 | 0 | 0 | 87.749300% | -1.000000 | 0.002004 | 0.000001 | 0.000000 | -0.145451 |
| SLV21Oct22C45.00 | CALL | 45.00 | $0.02 | $0.01 / 1,200 | $0.02 / 1,200 | 0 | 1,992 | 58.296787% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P45.00 | PUT | 45.00 | $21.80 | $25.75 / 10 | $25.85 / 10 | 0 | 0 | 85.738553% | -1.000000 | 0.001960 | 0.000001 | 0.000000 | -0.142289 |
| SLV21Oct22C44.00 | CALL | 44.00 | $0.02 | $0.01 / 1,800 | $0.02 / 1,200 | 0 | 2,026 | 56.986946% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P44.00 | PUT | 44.00 | $20.20 | $24.75 / 12 | $24.85 / 12 | 0 | 0 | 83.683840% | -1.000000 | 0.001917 | 0.000001 | 0.000000 | -0.139127 |
| SLV21Oct22P43.00 | PUT | 43.00 | $19.55 | $23.75 / 12 | $23.85 / 12 | 0 | 0 | 81.587955% | -1.000000 | 0.001873 | 0.000001 | 0.000000 | -0.135965 |
| SLV21Oct22C43.00 | CALL | 43.00 | $0.03 | $0.01 / 4,372 | $0.02 / 1,318 | 0 | 1,239 | 55.635675% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P42.00 | PUT | 42.00 | $18.60 | $22.75 / 12 | $22.85 / 12 | 0 | 0 | 79.438503% | -1.000000 | 0.001829 | 0.000001 | 0.000000 | -0.132803 |
| SLV21Oct22C42.00 | CALL | 42.00 | $0.04 | $0.01 / 3,933 | $0.02 / 1,275 | 0 | 544 | 54.249364% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P41.00 | PUT | 41.00 | $17.90 | $21.75 / 12 | $21.85 / 12 | 0 | 0 | 77.237871% | -1.000000 | 0.001786 | 0.000001 | 0.000000 | -0.129641 |
| SLV21Oct22C41.00 | CALL | 41.00 | $0.03 | $0.02 / 12 | $0.03 / 3,169 | 0 | 249 | 56.089884% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P40.00 | PUT | 40.00 | $16.60 | $20.75 / 12 | $20.85 / 12 | 0 | 0 | 74.978207% | -1.000000 | 0.001742 | 0.000001 | 0.000000 | -0.126479 |
| SLV21Oct22C40.00 | CALL | 40.00 | $0.04 | $0.02 / 1,232 | $0.03 / 1,539 | 0 | 2,379 | 54.557096% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P39.00 | PUT | 39.00 | $15.55 | $19.75 / 12 | $19.85 / 12 | 0 | 0 | 72.666391% | -1.000000 | 0.001699 | 0.000001 | 0.000000 | -0.123317 |
| SLV21Oct22C39.00 | CALL | 39.00 | $0.04 | $0.02 / 4,224 | $0.03 / 1,318 | 0 | 877 | 52.972859% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P38.00 | PUT | 38.00 | $14.70 | $18.75 / 10 | $18.85 / 12 | 0 | 0 | 70.293990% | -0.999999 | 0.001655 | 0.000001 | 0.000000 | -0.120155 |
| SLV21Oct22C38.00 | CALL | 38.00 | $0.04 | $0.03 / 1 | $0.04 / 3,047 | 0 | 529 | 53.636950% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P37.00 | PUT | 37.00 | $13.35 | $17.75 / 290 | $17.85 / 290 | 0 | 0 | 67.857211% | -0.999998 | 0.001612 | 0.000003 | 0.000001 | -0.116993 |
| SLV21Oct22C36.00 | CALL | 36.00 | $0.05 | $0.04 / 1 | $0.05 / 2,392 | 0 | 269 | 51.898130% | 0.000004 | 0.000000 | 0.000007 | 0.000002 | 0.000000 |
| SLV21Oct22P36.00 | PUT | 36.00 | $12.30 | $16.75 / 10 | $16.85 / 12 | 0 | 0 | 65.351831% | -0.999996 | 0.001568 | 0.000007 | 0.000002 | -0.113831 |
| SLV21Oct22P35.00 | PUT | 35.00 | $11.45 | $15.75 / 290 | $15.85 / 290 | 0 | 0 | 62.773109% | -0.999990 | 0.001524 | 0.000018 | 0.000005 | -0.110669 |
| SLV21Oct22P34.00 | PUT | 34.00 | $14.50 | $14.75 / 29 | $14.85 / 15 | 0 | 60 | 60.115642% | -0.999974 | 0.001480 | 0.000042 | 0.000012 | -0.107506 |
| SLV21Oct22C34.00 | CALL | 34.00 | $0.08 | $0.05 / 10 | $0.06 / 2,287 | 0 | 440 | 49.474247% | 0.000026 | -0.000001 | 0.000042 | 0.000012 | 0.000002 |
| SLV21Oct22P33.00 | PUT | 33.00 | $10.15 | $13.75 / 29 | $13.85 / 15 | 0 | 81 | 57.372704% | -0.999935 | 0.001434 | 0.000099 | 0.000028 | -0.104342 |
| SLV21Oct22C33.00 | CALL | 33.00 | $0.09 | $0.05 / 3,289 | $0.06 / 1,312 | 0 | 1,753 | 47.367520% | 0.000065 | -0.000003 | 0.000099 | 0.000028 | 0.000004 |
| SLV21Oct22P32.00 | PUT | 32.00 | $10.81 | $12.75 / 29 | $12.85 / 15 | 0 | 371 | 54.541361% | -0.999844 | 0.001387 | 0.000228 | 0.000065 | -0.101174 |
| SLV21Oct22C32.00 | CALL | 32.00 | $0.08 | $0.06 / 4,419 | $0.07 / 1,503 | 0 | 2,885 | 46.412438% | 0.000156 | -0.000007 | 0.000228 | 0.000065 | 0.000009 |
| SLV21Oct22C31.00 | CALL | 31.00 | $0.10 | $0.07 / 2,140 | $0.08 / 1,677 | 0 | 899 | 45.170395% | 0.000371 | -0.000016 | 0.000509 | 0.000146 | 0.000022 |
| SLV21Oct22P31.00 | PUT | 31.00 | $11.00 | $11.75 / 115 | $11.85 / 15 | 0 | 84 | 51.610289% | -0.999629 | 0.001335 | 0.000509 | 0.000146 | -0.098000 |
| SLV21Oct22P30.00 | PUT | 30.00 | $10.95 | $10.75 / 100 | $10.85 / 15 | 0 | 111 | 48.572346% | -0.999143 | 0.001273 | 0.001105 | 0.000316 | -0.094809 |
| SLV21Oct22P29.00 | PUT | 29.00 | $9.10 | $9.75 / 117 | $9.85 / 10 | 0 | 124 | 45.417329% | -0.998072 | 0.001192 | 0.002319 | 0.000664 | -0.091584 |
| SLV21Oct22P28.00 | PUT | 28.00 | $7.65 | $8.80 / 12 | $8.85 / 10 | 0 | 115 | 43.715702% | -0.995793 | 0.001075 | 0.004687 | 0.001341 | -0.088289 |
| SLV21Oct22P27.00 | PUT | 27.00 | $7.55 | $7.80 / 29 | $7.90 / 15 | 0 | 371 | 41.667573% | -0.991130 | 0.000895 | 0.009076 | 0.002597 | -0.084856 |
| SLV21Oct22P26.00 | PUT | 26.00 | $6.35 | $6.85 / 10 | $6.90 / 10 | 0 | 2,350 | 39.261211% | -0.982004 | 0.000614 | 0.016738 | 0.004789 | -0.081166 |
| SLV21Oct22C16.00 | CALL | 16.00 | $4.02 | $3.50 / 264 | $3.60 / 111 | 0 | 44 | 33.286496% | 0.923262 | -0.002270 | 0.054476 | 0.015587 | 0.045604 |
| SLV21Oct22P15.00 | PUT | 15.00 | $0.16 | $0.14 / 360 | $0.16 / 2,135 | 0 | 1,138 | 34.419563% | -0.028990 | -0.000728 | 0.025011 | 0.007156 | -0.001867 |
| SLV21Oct22C15.00 | CALL | 15.00 | $4.90 | $4.40 / 45 | $4.50 / 15 | 0 | 406 | 36.128265% | 0.971010 | -0.001381 | 0.025011 | 0.007156 | 0.045563 |
| SLV21Oct22P14.00 | PUT | 14.00 | $0.08 | $0.08 / 3,222 | $0.10 / 2,161 | 0 | 149 | 36.877322% | -0.008272 | -0.000250 | 0.008537 | 0.002443 | -0.000529 |
| SLV21Oct22C14.00 | CALL | 14.00 | $6.11 | $5.35 / 94 | $5.40 / 101 | 0 | 40 | 38.505463% | 0.991728 | -0.000860 | 0.008537 | 0.002443 | 0.043739 |
| SLV21Oct22P13.00 | PUT | 13.00 | $0.06 | $0.05 / 2,457 | $0.06 / 1,598 | 0 | 1,116 | 39.722430% | -0.001670 | -0.000060 | 0.002035 | 0.000582 | -0.000106 |
| SLV21Oct22C13.00 | CALL | 13.00 | $6.48 | $6.30 / 13 | $6.40 / 68 | 0 | 39 | 43.695026% | 0.998330 | -0.000626 | 0.002035 | 0.000582 | 0.041000 |
| SLV21Oct22P12.00 | PUT | 12.00 | $0.03 | $0.03 / 2,350 | $0.04 / 1,734 | 0 | 314 | 43.085243% | -0.000219 | -0.000009 | 0.000312 | 0.000089 | -0.000014 |
| SLV21Oct22C12.00 | CALL | 12.00 | $11.32 | $7.25 / 13 | $7.35 / 12 | 0 | 3 | 44.796539% | 0.999781 | -0.000532 | 0.000312 | 0.000089 | 0.037930 |
| SLV21Oct22P11.00 | PUT | 11.00 | $0.02 | $0.01 / 3,502 | $0.03 / 2,950 | 0 | 302 | 45.981008% | -0.000017 | -0.000001 | 0.000028 | 0.000008 | -0.000001 |
| SLV21Oct22C11.00 | CALL | 11.00 | $9.25 | $8.25 / 12 | $8.35 / 68 | 0 | 9 | 52.880527% | 0.999983 | -0.000480 | 0.000028 | 0.000008 | 0.034781 |
| SLV21Oct22C10.00 | CALL | 10.00 | $9.75 | $9.25 / 10 | $9.30 / 12 | 0 | 11 | 55.984094% | 0.999999 | -0.000436 | 0.000001 | 0.000000 | 0.031620 |
| SLV21Oct22P10.00 | PUT | 10.00 | $0.01 | $0.01 / 1,800 | $0.02 / 2,575 | 0 | 2,404 | 50.980088% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P9.00 | PUT | 9.00 | $0.01 | | $0.02 / 2,575 | 0 | 5,408 | 60.704771% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22C9.00 | CALL | 9.00 | | $10.20 / 228 | $10.30 / 243 | 0 | 0 | 55.183118% | 1.000000 | -0.000392 | 0.000001 | 0.000000 | 0.028458 |
| SLV21Oct22P8.00 | PUT | 8.00 | $0.01 | | $0.01 / 2,575 | 0 | 6,805 | 63.554291% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 2,575 | 0 | 3,000 | 72.596571% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV21Oct22C7.00 | CALL | 7.00 | $13.05 | $12.20 / 12 | $12.30 / 17 | 0 | 51 | 78.864912% | 1.000000 | -0.000305 | 0.000001 | 0.000000 | 0.022134 |