SLV Option Chain
End of day data from April 25, 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 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.16 | $1.12 / 1,409 | $1.15 / 1,560 | 104 | 1,090 | 28.478690% | -0.281583 | -0.002712 | 0.079654 | 0.061010 | -0.047751 |
| SLV30Dec22P22.00 | PUT | 22.00 | $2.10 | $2.10 / 10 | $2.12 / 10 | 95 | 334 | 29.003294% | -0.465364 | -0.003115 | 0.093788 | 0.071837 | -0.081333 |
| SLV30Dec22P24.00 | PUT | 24.00 | $3.51 | $3.40 / 503 | $3.50 / 659 | 79 | 750 | 30.473274% | -0.641143 | -0.002805 | 0.088188 | 0.067547 | -0.116211 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.62 | $0.62 / 1,134 | $0.65 / 1,259 | 77 | 294 | 39.596787% | 0.046424 | -0.000844 | 0.022935 | 0.017567 | 0.006426 |
| SLV30Dec22C20.00 | CALL | 20.00 | $3.20 | $3.15 / 595 | $3.25 / 1,020 | 77 | 994 | 30.345470% | 0.718417 | -0.003137 | 0.079654 | 0.061010 | 0.088506 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.88 | $1.82 / 5 | $1.84 / 12 | 72 | 917 | 31.409334% | 0.443473 | -0.003527 | 0.093197 | 0.071383 | 0.057720 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.70 | $0.69 / 1,064 | $0.72 / 1,183 | 51 | 2,930 | 38.618408% | 0.065322 | -0.001107 | 0.030036 | 0.023006 | 0.009001 |
| SLV30Dec22C19.00 | CALL | 19.00 | $3.85 | $3.80 / 385 | $3.90 / 854 | 48 | 889 | 30.658835% | 0.800247 | -0.002670 | 0.066017 | 0.050565 | 0.096003 |
| SLV30Dec22C22.00 | CALL | 22.00 | $2.22 | $2.17 / 389 | $2.20 / 92 | 39 | 4,627 | 30.646930% | 0.534636 | -0.003582 | 0.093788 | 0.071837 | 0.068549 |
| SLV30Dec22C25.00 | CALL | 25.00 | $1.32 | $1.31 / 598 | $1.33 / 92 | 30 | 1,075 | 33.263730% | 0.283693 | -0.002989 | 0.079940 | 0.061230 | 0.037787 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.53 | $1.53 / 518 | $1.56 / 790 | 27 | 3,285 | 32.276986% | 0.358857 | -0.003315 | 0.088188 | 0.067547 | 0.047296 |
| SLV30Dec22C26.00 | CALL | 26.00 | $1.12 | $1.13 / 586 | $1.16 / 856 | 25 | 712 | 34.370450% | 0.219452 | -0.002598 | 0.069773 | 0.053442 | 0.029493 |
| SLV30Dec22C21.00 | CALL | 21.00 | $2.66 | $2.63 / 10 | $2.67 / 490 | 23 | 566 | 30.430420% | 0.628048 | -0.003452 | 0.089251 | 0.068361 | 0.079084 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.37 | $0.36 / 2,743 | $0.38 / 2,379 | 23 | 190 | 29.917077% | -0.078425 | -0.001201 | 0.034558 | 0.026470 | -0.012845 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.99 | $0.98 / 1,109 | $1.02 / 1,108 | 19 | 1,779 | 35.432793% | 0.166384 | -0.002186 | 0.058896 | 0.045111 | 0.022533 |
| SLV30Dec22P26.00 | PUT | 26.00 | $5.05 | $5.00 / 307 | $5.10 / 263 | 17 | 801 | 32.566618% | -0.780548 | -0.002045 | 0.069773 | 0.053442 | -0.147640 |
| SLV30Dec22C17.00 | CALL | 17.00 | $5.35 | $5.35 / 17 | $5.45 / 28 | 17 | 21 | 32.499737% | 0.921575 | -0.001562 | 0.034558 | 0.026470 | 0.102973 |
| SLV30Dec22P30.00 | PUT | 30.00 | $8.70 | $8.60 / 10 | $8.65 / 133 | 16 | 409 | 37.035700% | -0.934678 | -0.000469 | 0.030036 | 0.023006 | -0.195383 |
| SLV30Dec22P23.00 | PUT | 23.00 | $2.80 | $2.73 / 19 | $2.76 / 15 | 15 | 1,123 | 29.708792% | -0.556527 | -0.003038 | 0.093197 | 0.071383 | -0.098975 |
| SLV30Dec22P25.00 | PUT | 25.00 | $4.25 | $4.20 / 302 | $4.25 / 13 | 11 | 680 | 31.466036% | -0.716307 | -0.002458 | 0.079940 | 0.061230 | -0.132534 |
| SLV30Dec22C18.00 | CALL | 18.00 | $4.60 | $4.55 / 156 | $4.65 / 198 | 5 | 707 | 31.608667% | 0.868890 | -0.002118 | 0.050215 | 0.038462 | 0.100934 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.56 | $0.54 / 1,615 | $0.56 / 2,014 | 3 | 741 | 29.206027% | -0.131110 | -0.001736 | 0.050215 | 0.038462 | -0.021697 |
| SLV30Dec22P19.00 | PUT | 19.00 | $0.81 | $0.79 / 1,134 | $0.81 / 2,196 | 2 | 170 | 28.716804% | -0.199753 | -0.002267 | 0.066017 | 0.050565 | -0.033440 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.36 | $0.36 / 1,095 | $0.38 / 1,631 | 1 | 374 | 44.665459% | 0.004765 | -0.000119 | 0.003269 | 0.002504 | 0.000672 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $15.25 / 50 | $15.35 / 14 | 0 | 6 | 43.676745% | -0.995235 | 0.000667 | 0.003269 | 0.002504 | -0.251403 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.45 | $0.39 / 983 | $0.41 / 1,332 | 0 | 18 | 43.867331% | 0.007119 | -0.000171 | 0.004667 | 0.003575 | 0.001001 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $14.30 / 10 | $14.40 / 10 | 0 | 1 | 43.355997% | -0.992881 | 0.000594 | 0.004667 | 0.003575 | -0.244261 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.51 | $0.42 / 1,315 | $0.45 / 1,519 | 0 | 796 | 43.068541% | 0.010554 | -0.000241 | 0.006592 | 0.005049 | 0.001480 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $13.30 / 56 | $13.40 / 11 | 0 | 19 | 41.482637% | -0.989446 | 0.000503 | 0.006592 | 0.005049 | -0.236968 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.90 | $0.46 / 1,108 | $0.49 / 1,268 | 0 | 31 | 42.245964% | 0.015517 | -0.000337 | 0.009201 | 0.007047 | 0.002170 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $12.35 / 56 | $12.45 / 43 | 0 | 9 | 40.878799% | -0.984483 | 0.000385 | 0.009201 | 0.007047 | -0.229466 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.62 | $0.51 / 1,125 | $0.54 / 1,577 | 0 | 328 | 41.490099% | 0.022600 | -0.000465 | 0.012670 | 0.009705 | 0.003151 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $11.40 / 150 | $11.50 / 113 | 0 | 34 | 40.084086% | -0.977400 | 0.000237 | 0.012670 | 0.009705 | -0.221672 |
| SLV30Dec22C32.00 | CALL | 32.00 | $1.07 | $0.56 / 1,295 | $0.59 / 1,271 | 0 | 1,026 | 40.540350% | 0.032578 | -0.000631 | 0.017190 | 0.013166 | 0.004527 |
| SLV30Dec22P32.00 | PUT | 32.00 | $9.65 | $10.45 / 148 | $10.55 / 107 | 0 | 31 | 39.096474% | -0.967422 | 0.000049 | 0.017190 | 0.013166 | -0.213483 |
| SLV30Dec22P31.00 | PUT | 31.00 | $9.50 | $9.50 / 154 | $9.60 / 116 | 0 | 38 | 37.914684% | -0.953576 | -0.000185 | 0.022935 | 0.017567 | -0.204772 |
| SLV30Dec22P27.00 | PUT | 27.00 | $5.55 | $5.85 / 414 | $5.95 / 260 | 0 | 529 | 33.523633% | -0.833616 | -0.001612 | 0.058896 | 0.045111 | -0.161413 |
| SLV30Dec22P21.00 | PUT | 21.00 | $1.37 | $1.56 / 200 | $1.58 / 25 | 0 | 584 | 28.569380% | -0.371952 | -0.003006 | 0.089251 | 0.068361 | -0.063985 |
| SLV30Dec22C16.00 | CALL | 16.00 | $8.48 | $6.20 / 86 | $6.30 / 15 | 0 | 109 | 33.510169% | 0.958023 | -0.001078 | 0.021147 | 0.016197 | 0.102193 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.20 | $0.24 / 2,754 | $0.26 / 2,144 | 0 | 686 | 31.036210% | -0.041977 | -0.000738 | 0.021147 | 0.016197 | -0.006812 |