SLV Option Chain
End of day data from April 20, 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 | $1.02 | $1.01 / 874 | $1.05 / 958 | 55 | 2,898 | 38.021228% | 0.117445 | -0.001792 | 0.043726 | 0.038321 | 0.017422 |
| SLV30Dec22C24.00 | CALL | 24.00 | $2.16 | $2.23 / 388 | $2.27 / 378 | 46 | 3,224 | 32.421745% | 0.485855 | -0.003725 | 0.088482 | 0.077546 | 0.068283 |
| SLV30Dec22C20.00 | CALL | 20.00 | $4.30 | $4.30 / 223 | $4.40 / 815 | 36 | 964 | 31.769830% | 0.817561 | -0.002651 | 0.058728 | 0.051469 | 0.105899 |
| SLV30Dec22C25.00 | CALL | 25.00 | $1.93 | $1.92 / 479 | $1.96 / 561 | 35 | 1,074 | 33.302535% | 0.402732 | -0.003589 | 0.085893 | 0.075276 | 0.057334 |
| SLV30Dec22P24.00 | PUT | 24.00 | $2.75 | $2.69 / 6 | $2.73 / 506 | 15 | 764 | 30.568155% | -0.514145 | -0.003231 | 0.088482 | 0.077546 | -0.098506 |
| SLV30Dec22C19.00 | CALL | 19.00 | $4.97 | $5.05 / 129 | $5.15 / 155 | 15 | 817 | 32.628048% | 0.879202 | -0.002102 | 0.044603 | 0.039090 | 0.110361 |
| SLV30Dec22P25.00 | PUT | 25.00 | $3.45 | $3.35 / 487 | $3.40 / 17 | 10 | 680 | 31.182378% | -0.597268 | -0.003075 | 0.085893 | 0.075276 | -0.116405 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.61 | $0.61 / 1,319 | $0.64 / 842 | 8 | 810 | 42.163927% | 0.023631 | -0.000503 | 0.012372 | 0.010843 | 0.003580 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.75 | $0.74 / 1,046 | $0.77 / 923 | 8 | 343 | 40.617899% | 0.046472 | -0.000880 | 0.021587 | 0.018919 | 0.006991 |
| SLV30Dec22P20.00 | PUT | 20.00 | $0.83 | $0.82 / 1,209 | $0.85 / 1,316 | 6 | 1,118 | 29.400984% | -0.182439 | -0.002240 | 0.058728 | 0.051469 | -0.033092 |
| SLV30Dec22P23.00 | PUT | 23.00 | $2.10 | $2.08 / 639 | $2.12 / 662 | 5 | 1,112 | 29.842869% | -0.426877 | -0.003227 | 0.087047 | 0.076287 | -0.080513 |
| SLV30Dec22C23.00 | CALL | 23.00 | $2.59 | $2.62 / 15 | $2.66 / 294 | 5 | 914 | 31.799850% | 0.573123 | -0.003700 | 0.087047 | 0.076287 | 0.079326 |
| SLV30Dec22C26.00 | CALL | 26.00 | $1.65 | $1.66 / 493 | $1.70 / 514 | 3 | 708 | 34.166250% | 0.326776 | -0.003326 | 0.080054 | 0.070159 | 0.047030 |
| SLV30Dec22P21.00 | PUT | 21.00 | $1.16 | $1.14 / 971 | $1.17 / 10 | 3 | 567 | 29.136371% | -0.256511 | -0.002706 | 0.071485 | 0.062649 | -0.047077 |
| SLV30Dec22P27.00 | PUT | 27.00 | $5.00 | $4.85 / 359 | $4.95 / 309 | 2 | 520 | 32.950011% | -0.740127 | -0.002421 | 0.071969 | 0.063073 | -0.149887 |
| SLV30Dec22P26.00 | PUT | 26.00 | $4.20 | $4.10 / 372 | $4.15 / 369 | 2 | 851 | 32.201475% | -0.673224 | -0.002791 | 0.080054 | 0.070159 | -0.133658 |
| SLV30Dec22C22.00 | CALL | 22.00 | $3.05 | $3.05 / 1,104 | $3.15 / 255 | 2 | 4,626 | 31.209470% | 0.660524 | -0.003501 | 0.081270 | 0.071225 | 0.089772 |
| SLV30Dec22P19.00 | PUT | 19.00 | $0.59 | $0.57 / 1,314 | $0.60 / 1,314 | 1 | 171 | 29.754011% | -0.120798 | -0.001711 | 0.044603 | 0.039090 | -0.021680 |
| SLV30Dec22C18.00 | CALL | 18.00 | $5.90 | $5.85 / 21 | $5.95 / 13 | 1 | 708 | 33.531669% | 0.926503 | -0.001563 | 0.030934 | 0.027110 | 0.112026 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $13.95 / 108 | $14.05 / 129 | 0 | 6 | 42.187666% | -0.988424 | 0.000489 | 0.006719 | 0.005888 | -0.255370 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.56 | $0.52 / 1,184 | $0.55 / 1,322 | 0 | 371 | 43.840690% | 0.011576 | -0.000273 | 0.006719 | 0.005888 | 0.001764 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $13.00 / 7 | $13.10 / 125 | 0 | 1 | 41.509956% | -0.983391 | 0.000368 | 0.009172 | 0.008039 | -0.247660 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.59 | $0.56 / 1,085 | $0.59 / 250 | 0 | 17 | 42.967608% | 0.016609 | -0.000373 | 0.009172 | 0.008039 | 0.002524 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $12.05 / 7 | $12.15 / 137 | 0 | 19 | 40.671038% | -0.976369 | 0.000217 | 0.012372 | 0.010843 | -0.239654 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.90 | $0.67 / 1,060 | $0.71 / 1,100 | 0 | 31 | 41.488817% | 0.033309 | -0.000670 | 0.016465 | 0.014429 | 0.005030 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $11.10 / 106 | $11.20 / 107 | 0 | 9 | 39.674388% | -0.966691 | 0.000029 | 0.016465 | 0.014429 | -0.231255 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.10 | $10.15 / 203 | $10.25 / 107 | 0 | 34 | 38.512347% | -0.953528 | -0.000201 | 0.021587 | 0.018919 | -0.222344 |
| SLV30Dec22C32.00 | CALL | 32.00 | $1.07 | $0.82 / 863 | $0.85 / 1,129 | 0 | 1,026 | 39.807686% | 0.064111 | -0.001137 | 0.027840 | 0.024399 | 0.009605 |
| SLV30Dec22P32.00 | PUT | 32.00 | $10.40 | $9.25 / 8 | $9.35 / 133 | 0 | 22 | 38.093111% | -0.935889 | -0.000478 | 0.027840 | 0.024399 | -0.212780 |
| SLV30Dec22C31.00 | CALL | 31.00 | $1.16 | $0.91 / 10 | $0.94 / 1,005 | 0 | 294 | 38.927888% | 0.087360 | -0.001442 | 0.035249 | 0.030892 | 0.013028 |
| SLV30Dec22P31.00 | PUT | 31.00 | $9.50 | $8.30 / 299 | $8.40 / 211 | 0 | 38 | 36.530842% | -0.912640 | -0.000804 | 0.035249 | 0.030892 | -0.202408 |
| SLV30Dec22P30.00 | PUT | 30.00 | $7.00 | $7.45 / 17 | $7.50 / 255 | 0 | 402 | 35.996976% | -0.882555 | -0.001175 | 0.043726 | 0.038321 | -0.191064 |
| SLV30Dec22C27.00 | CALL | 27.00 | $1.54 | $1.45 / 560 | $1.49 / 578 | 0 | 1,845 | 35.124663% | 0.259873 | -0.002977 | 0.071969 | 0.063073 | 0.037751 |
| SLV30Dec22P22.00 | PUT | 22.00 | $1.60 | $1.57 / 16 | $1.60 / 933 | 0 | 334 | 29.426167% | -0.339476 | -0.003048 | 0.081270 | 0.071225 | -0.063118 |
| SLV30Dec22C21.00 | CALL | 21.00 | $3.95 | $3.65 / 400 | $3.75 / 709 | 0 | 566 | 31.604262% | 0.743489 | -0.003139 | 0.071485 | 0.062649 | 0.098863 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.52 | $0.41 / 1 | $0.42 / 1,538 | 0 | 741 | 30.655970% | -0.073497 | -0.001193 | 0.030934 | 0.027110 | -0.013066 |
| SLV30Dec22C17.00 | CALL | 17.00 | $6.70 | $6.70 / 10 | $6.80 / 10 | 0 | 21 | 34.672414% | 0.959544 | -0.001097 | 0.019302 | 0.016916 | 0.111012 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.29 | $0.27 / 1,624 | $0.30 / 1,662 | 0 | 188 | 31.533267% | -0.040456 | -0.000747 | 0.019302 | 0.016916 | -0.007131 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.20 | $0.18 / 1,559 | $0.21 / 1,411 | 0 | 686 | 32.660138% | -0.019771 | -0.000413 | 0.010641 | 0.009326 | -0.003458 |
| SLV30Dec22C16.00 | CALL | 16.00 | $8.48 | $7.60 / 15 | $7.70 / 10 | 0 | 109 | 36.437856% | 0.980229 | -0.000743 | 0.010641 | 0.009326 | 0.107735 |