SLV Option Chain
End of day data from March 31, 2022 for SLV options expiring on December 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV30Dec22C22.00 | CALL | 22.00 | $3.15 | $3.05 / 1,636 | $3.10 / 106 | 77 | 4,625 | 32.966001% | 0.626268 | -0.003322 | 0.083116 | 0.075293 | 0.090608 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.12 | $1.12 / 959 | $1.14 / 1,473 | 50 | 937 | 31.488942% | -0.211593 | -0.002316 | 0.063520 | 0.057541 | -0.041059 |
| SLV30Dec22C27.00 | CALL | 27.00 | $1.61 | $1.57 / 7 | $1.59 / 6 | 46 | 1,793 | 37.181099% | 0.239760 | -0.002649 | 0.068176 | 0.061759 | 0.036959 |
| SLV30Dec22C20.00 | CALL | 20.00 | $4.20 | $4.15 / 1,086 | $4.25 / 264 | 33 | 839 | 32.829489% | 0.788407 | -0.002619 | 0.063520 | 0.057541 | 0.108997 |
| SLV30Dec22C23.00 | CALL | 23.00 | $2.67 | $2.64 / 382 | $2.68 / 111 | 25 | 554 | 33.686143% | 0.539281 | -0.003450 | 0.087114 | 0.078914 | 0.079383 |
| SLV30Dec22C26.00 | CALL | 26.00 | $1.90 | $1.76 / 510 | $1.79 / 707 | 22 | 653 | 36.172098% | 0.302426 | -0.002985 | 0.076570 | 0.069363 | 0.046205 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.58 | $0.58 / 1,474 | $0.60 / 1,531 | 16 | 720 | 32.195115% | -0.091705 | -0.001329 | 0.036132 | 0.032731 | -0.017416 |
| SLV30Dec22P25.00 | PUT | 25.00 | $3.85 | $3.90 / 619 | $3.95 / 694 | 15 | 641 | 34.165041% | -0.625652 | -0.002876 | 0.083160 | 0.075332 | -0.130971 |
| SLV30Dec22C31.00 | CALL | 31.00 | $1.06 | $1.03 / 200 | $1.06 / 866 | 12 | 274 | 40.908174% | 0.080568 | -0.001264 | 0.032796 | 0.029709 | 0.012739 |
| SLV30Dec22C25.00 | CALL | 25.00 | $2.06 | $2.00 / 507 | $2.03 / 570 | 10 | 841 | 35.254239% | 0.374348 | -0.003255 | 0.083160 | 0.075332 | 0.056600 |
| SLV30Dec22P22.00 | PUT | 22.00 | $1.96 | $1.99 / 1,110 | $2.02 / 895 | 10 | 309 | 31.935010% | -0.373732 | -0.002988 | 0.083116 | 0.075293 | -0.074453 |
| SLV30Dec22P26.00 | PUT | 26.00 | $4.55 | $4.65 / 663 | $4.70 / 576 | 4 | 606 | 34.983317% | -0.697574 | -0.002591 | 0.076570 | 0.069363 | -0.148868 |
| SLV30Dec22C32.00 | CALL | 32.00 | $1.01 | $0.94 / 109 | $0.97 / 987 | 1 | 67 | 41.790953% | 0.059286 | -0.000997 | 0.025895 | 0.023457 | 0.009416 |
| SLV30Dec22P23.00 | PUT | 23.00 | $2.55 | $2.56 / 915 | $2.59 / 596 | 1 | 1,100 | 32.551916% | -0.460719 | -0.003102 | 0.087114 | 0.078914 | -0.093182 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $14.45 / 105 | $14.55 / 6 | 0 | 6 | 43.880926% | -0.988998 | 0.000317 | 0.006355 | 0.005757 | -0.275827 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.67 | $0.62 / 1,249 | $0.65 / 1,094 | 0 | 342 | 45.610651% | 0.011002 | -0.000244 | 0.006355 | 0.005757 | 0.001776 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.71 | $0.67 / 830 | $0.70 / 858 | 0 | 14 | 44.904224% | 0.015674 | -0.000331 | 0.008629 | 0.007817 | 0.002524 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $13.55 / 3 | $13.60 / 107 | 0 | 1 | 43.694049% | -0.984326 | 0.000214 | 0.008629 | 0.007817 | -0.267577 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.75 | $0.73 / 119 | $0.76 / 1,028 | 0 | 45 | 44.247090% | 0.022158 | -0.000445 | 0.011587 | 0.010496 | 0.003558 |
| SLV30Dec22P35.00 | PUT | 35.00 | | $12.60 / 7 | $12.70 / 109 | 0 | 0 | 43.309057% | -0.977842 | 0.000085 | 0.011587 | 0.010496 | -0.259040 |
| SLV30Dec22P34.00 | PUT | 34.00 | | $11.65 / 195 | $11.75 / 120 | 0 | 0 | 42.273001% | -0.968939 | -0.000075 | 0.015366 | 0.013920 | -0.250124 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.85 | $0.79 / 115 | $0.82 / 884 | 0 | 17 | 43.432918% | 0.031061 | -0.000590 | 0.015366 | 0.013920 | 0.004971 |
| SLV30Dec22P33.00 | PUT | 33.00 | $11.35 | $10.70 / 105 | $10.80 / 106 | 0 | 28 | 41.089424% | -0.956866 | -0.000273 | 0.020101 | 0.018209 | -0.240714 |
| SLV30Dec22C33.00 | CALL | 33.00 | $1.12 | $0.86 / 250 | $0.89 / 1,027 | 0 | 317 | 42.624844% | 0.043134 | -0.000773 | 0.020101 | 0.018209 | 0.006879 |
| SLV30Dec22P32.00 | PUT | 32.00 | $10.40 | $9.80 / 228 | $9.90 / 223 | 0 | 22 | 40.600761% | -0.940714 | -0.000512 | 0.025895 | 0.023457 | -0.230673 |
| SLV30Dec22P31.00 | PUT | 31.00 | $9.50 | $8.90 / 294 | $8.95 / 8 | 0 | 38 | 39.465922% | -0.919432 | -0.000795 | 0.032796 | 0.029709 | -0.219848 |
| SLV30Dec22C30.00 | CALL | 30.00 | $1.22 | $1.14 / 103 | $1.17 / 903 | 0 | 1,906 | 40.089086% | 0.108137 | -0.001573 | 0.040756 | 0.036920 | 0.017010 |
| SLV30Dec22P30.00 | PUT | 30.00 | $8.60 | $8.00 / 545 | $8.10 / 601 | 0 | 260 | 38.882915% | -0.891863 | -0.001119 | 0.040756 | 0.036920 | -0.208074 |
| SLV30Dec22P27.00 | PUT | 27.00 | $5.55 | $5.45 / 404 | $5.50 / 304 | 0 | 500 | 35.945273% | -0.760240 | -0.002240 | 0.068176 | 0.061759 | -0.165617 |
| SLV30Dec22P24.00 | PUT | 24.00 | $3.45 | $3.20 / 700 | $3.25 / 915 | 0 | 763 | 33.388445% | -0.545870 | -0.003057 | 0.086959 | 0.078774 | -0.112242 |
| SLV30Dec22C24.00 | CALL | 24.00 | $2.51 | $2.29 / 724 | $2.33 / 136 | 0 | 1,295 | 34.458566% | 0.454130 | -0.003421 | 0.086959 | 0.078774 | 0.067826 |
| SLV30Dec22P21.00 | PUT | 21.00 | $1.79 | $1.51 / 1,087 | $1.53 / 778 | 0 | 558 | 31.535329% | -0.289194 | -0.002718 | 0.075012 | 0.067952 | -0.056823 |
| SLV30Dec22C21.00 | CALL | 21.00 | $3.60 | $3.55 / 1,504 | $3.65 / 598 | 0 | 632 | 32.833105% | 0.710806 | -0.003036 | 0.075012 | 0.067952 | 0.100736 |
| SLV30Dec22P19.00 | PUT | 19.00 | $0.87 | $0.81 / 1,470 | $0.84 / 1,265 | 0 | 90 | 31.740725% | -0.144880 | -0.001831 | 0.049984 | 0.045280 | -0.027797 |
| SLV30Dec22C19.00 | CALL | 19.00 | $4.85 | $4.85 / 129 | $4.90 / 8 | 0 | 638 | 32.989143% | 0.855120 | -0.002119 | 0.049984 | 0.045280 | 0.114756 |
| SLV30Dec22C18.00 | CALL | 18.00 | $5.70 | $5.60 / 23 | $5.70 / 380 | 0 | 712 | 33.954719% | 0.908295 | -0.001602 | 0.036132 | 0.032731 | 0.117634 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.46 | $0.41 / 139 | $0.43 / 1,530 | 0 | 182 | 32.993269% | -0.052881 | -0.000873 | 0.023662 | 0.021435 | -0.009951 |
| SLV30Dec22C17.00 | CALL | 17.00 | $6.70 | $6.40 / 50 | $6.50 / 122 | 0 | 21 | 34.486610% | 0.947119 | -0.001131 | 0.023662 | 0.021435 | 0.117597 |
| SLV30Dec22C16.00 | CALL | 16.00 | $7.60 | $7.25 / 15 | $7.40 / 21 | 0 | 100 | 35.954350% | 0.972708 | -0.000753 | 0.013801 | 0.012502 | 0.114951 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.33 | $0.29 / 162 | $0.31 / 1,913 | 0 | 546 | 34.138325% | -0.027292 | -0.000511 | 0.013801 | 0.012502 | -0.005094 |