SLV Option Chain
End of day data from April 13, 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 |
| SLV30Dec22C30.00 | CALL | 30.00 | $1.21 | $1.20 / 737 | $1.23 / 1 | 291 | 2,232 | 38.338592% | 0.142564 | -0.002062 | 0.048339 | 0.045322 | 0.022050 |
| SLV30Dec22C24.00 | CALL | 24.00 | $2.58 | $2.55 / 109 | $2.60 / 388 | 74 | 1,868 | 32.983177% | 0.526933 | -0.003741 | 0.085388 | 0.080058 | 0.076933 |
| SLV30Dec22C23.00 | CALL | 23.00 | $2.97 | $2.96 / 8 | $3.05 / 406 | 66 | 852 | 32.548225% | 0.611914 | -0.003637 | 0.082193 | 0.077062 | 0.087904 |
| SLV30Dec22P24.00 | PUT | 24.00 | $2.59 | $2.56 / 50 | $2.61 / 644 | 56 | 776 | 31.313086% | -0.473067 | -0.003296 | 0.085388 | 0.080058 | -0.094502 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.90 | $0.89 / 1,165 | $0.93 / 1,019 | 26 | 318 | 41.062147% | 0.060060 | -0.001085 | 0.025575 | 0.023978 | 0.009430 |
| SLV30Dec22C19.00 | CALL | 19.00 | $5.55 | $5.50 / 24 | $5.55 / 10 | 18 | 741 | 33.038112% | 0.895682 | -0.001911 | 0.038825 | 0.036401 | 0.116128 |
| SLV30Dec22P23.00 | PUT | 23.00 | $1.97 | $1.98 / 656 | $2.02 / 10 | 15 | 1,111 | 30.570280% | -0.388086 | -0.003210 | 0.082193 | 0.077062 | -0.076388 |
| SLV30Dec22C21.00 | CALL | 21.00 | $4.05 | $4.05 / 12 | $4.15 / 244 | 13 | 659 | 32.193702% | 0.772654 | -0.002960 | 0.064717 | 0.060677 | 0.106395 |
| SLV30Dec22P22.00 | PUT | 22.00 | $1.50 | $1.49 / 976 | $1.53 / 925 | 11 | 296 | 30.147492% | -0.304782 | -0.002961 | 0.075120 | 0.070430 | -0.059187 |
| SLV30Dec22P27.00 | PUT | 27.00 | $4.65 | $4.65 / 326 | $4.75 / 350 | 10 | 520 | 33.694395% | -0.702736 | -0.002696 | 0.074279 | 0.069642 | -0.147906 |
| SLV30Dec22C26.00 | CALL | 26.00 | $1.91 | $1.92 / 607 | $1.97 / 516 | 10 | 713 | 34.578570% | 0.366898 | -0.003492 | 0.080775 | 0.075732 | 0.054942 |
| SLV30Dec22P25.00 | PUT | 25.00 | $3.20 | $3.20 / 612 | $3.25 / 141 | 10 | 673 | 31.948081% | -0.555803 | -0.003221 | 0.084745 | 0.079454 | -0.112830 |
| SLV30Dec22C27.00 | CALL | 27.00 | $1.69 | $1.69 / 723 | $1.73 / 37 | 9 | 1,849 | 35.487969% | 0.297264 | -0.003197 | 0.074279 | 0.069642 | 0.044959 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.77 | $0.75 / 142 | $0.78 / 205 | 7 | 45 | 42.705013% | 0.031874 | -0.000650 | 0.015348 | 0.014389 | 0.005042 |
| SLV30Dec22P20.00 | PUT | 20.00 | $0.79 | $0.79 / 988 | $0.82 / 2,208 | 7 | 1,021 | 30.186765% | -0.159602 | -0.002082 | 0.052112 | 0.048859 | -0.030277 |
| SLV30Dec22C25.00 | CALL | 25.00 | $2.23 | $2.21 / 98 | $2.25 / 378 | 6 | 886 | 33.734484% | 0.444197 | -0.003685 | 0.084745 | 0.079454 | 0.065748 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.29 | $0.27 / 1,503 | $0.30 / 2,002 | 5 | 182 | 32.376858% | -0.034093 | -0.000656 | 0.016223 | 0.015210 | -0.006293 |
| SLV30Dec22C31.00 | CALL | 31.00 | $1.08 | $1.08 / 1,000 | $1.12 / 868 | 3 | 293 | 39.303253% | 0.108255 | -0.001697 | 0.039877 | 0.037388 | 0.016838 |
| SLV30Dec22C20.00 | CALL | 20.00 | $4.75 | $4.70 / 126 | $4.80 / 247 | 3 | 984 | 32.035307% | 0.840398 | -0.002453 | 0.052112 | 0.048859 | 0.112586 |
| SLV30Dec22C32.00 | CALL | 32.00 | $1.00 | $0.98 / 1,024 | $1.02 / 1,069 | 2 | 1,015 | 40.224490% | 0.081124 | -0.001369 | 0.032230 | 0.030218 | 0.012681 |
| SLV30Dec22C22.00 | CALL | 22.00 | $3.45 | $3.45 / 275 | $3.55 / 283 | 2 | 4,627 | 32.108360% | 0.695218 | -0.003369 | 0.075120 | 0.070430 | 0.097962 |
| SLV30Dec22P21.00 | PUT | 21.00 | $1.09 | $1.09 / 1,155 | $1.13 / 1,723 | 1 | 565 | 29.966434% | -0.227346 | -0.002570 | 0.064717 | 0.060677 | -0.043611 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.49 | $0.63 / 1,434 | $0.67 / 1,084 | 0 | 358 | 44.199242% | 0.016301 | -0.000369 | 0.008725 | 0.008181 | 0.002594 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $13.60 / 106 | $13.70 / 109 | 0 | 6 | 42.540066% | -0.983699 | 0.000317 | 0.008725 | 0.008181 | -0.261701 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.58 | $0.69 / 863 | $0.72 / 704 | 0 | 15 | 43.482912% | 0.022891 | -0.000492 | 0.011643 | 0.010916 | 0.003633 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $12.65 / 106 | $12.75 / 108 | 0 | 1 | 41.710973% | -0.977109 | 0.000175 | 0.011643 | 0.010916 | -0.253520 |
| SLV30Dec22P35.00 | PUT | 35.00 | | $11.70 / 105 | $11.80 / 118 | 0 | 0 | 40.737529% | -0.968126 | -0.000001 | 0.015348 | 0.014389 | -0.244967 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.85 | $0.82 / 136 | $0.85 / 708 | 0 | 17 | 41.935185% | 0.043976 | -0.000846 | 0.019960 | 0.018714 | 0.006932 |
| SLV30Dec22P34.00 | PUT | 34.00 | | $10.75 / 140 | $10.85 / 7 | 0 | 0 | 39.615001% | -0.956024 | -0.000215 | 0.019960 | 0.018714 | -0.235934 |
| SLV30Dec22P33.00 | PUT | 33.00 | $11.35 | $9.85 / 106 | $9.95 / 110 | 0 | 28 | 39.209345% | -0.939940 | -0.000473 | 0.025575 | 0.023978 | -0.226293 |
| SLV30Dec22P32.00 | PUT | 32.00 | $10.40 | $8.95 / 216 | $9.05 / 271 | 0 | 22 | 38.549826% | -0.918876 | -0.000776 | 0.032230 | 0.030218 | -0.215899 |
| SLV30Dec22P31.00 | PUT | 31.00 | $9.50 | $8.05 / 218 | $8.15 / 253 | 0 | 38 | 37.634267% | -0.891745 | -0.001123 | 0.039877 | 0.037388 | -0.204599 |
| SLV30Dec22P30.00 | PUT | 30.00 | $7.34 | $7.15 / 260 | $7.25 / 242 | 0 | 262 | 36.452513% | -0.857436 | -0.001506 | 0.048339 | 0.045322 | -0.192244 |
| SLV30Dec22P26.00 | PUT | 26.00 | $4.10 | $3.90 / 645 | $4.00 / 728 | 0 | 851 | 32.958215% | -0.633102 | -0.003010 | 0.080775 | 0.075732 | -0.130780 |
| SLV30Dec22P19.00 | PUT | 19.00 | $0.60 | $0.56 / 7 | $0.58 / 1,887 | 0 | 167 | 30.571155% | -0.104318 | -0.001559 | 0.038825 | 0.036401 | -0.019591 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.52 | $0.39 / 1,537 | $0.41 / 29 | 0 | 741 | 31.252103% | -0.062678 | -0.001066 | 0.026442 | 0.024791 | -0.011665 |
| SLV30Dec22C18.00 | CALL | 18.00 | $6.02 | $6.30 / 24 | $6.40 / 58 | 0 | 708 | 34.222542% | 0.937322 | -0.001400 | 0.026442 | 0.024791 | 0.116912 |
| SLV30Dec22C17.00 | CALL | 17.00 | $6.70 | $7.15 / 10 | $7.25 / 1 | 0 | 21 | 35.154339% | 0.965907 | -0.000972 | 0.016223 | 0.015210 | 0.115140 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.23 | $0.18 / 1,720 | $0.21 / 1,439 | 0 | 566 | 33.390696% | -0.016482 | -0.000357 | 0.008808 | 0.008258 | -0.003020 |
| SLV30Dec22C16.00 | CALL | 16.00 | $7.50 | $8.05 / 16 | $8.15 / 15 | 0 | 104 | 36.704822% | 0.983518 | -0.000654 | 0.008808 | 0.008258 | 0.111270 |