SLV Option Chain
End of day data from May 2, 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 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $16.15 / 62 | $16.25 / 14 | 0 | 6 | 45.600615% | -0.997696 | 0.000754 | 0.001785 | 0.001228 | -0.244704 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.34 | $0.31 / 1,132 | $0.33 / 1,816 | 0 | 402 | 46.871976% | 0.002304 | -0.000061 | 0.001785 | 0.001228 | 0.000303 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $15.20 / 15 | $15.30 / 15 | 0 | 1 | 45.521370% | -0.996443 | 0.000703 | 0.002640 | 0.001817 | -0.237919 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.38 | $0.33 / 1,541 | $0.36 / 1,786 | 0 | 48 | 46.067371% | 0.003557 | -0.000090 | 0.002640 | 0.001817 | 0.000467 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $14.20 / 64 | $14.30 / 10 | 0 | 19 | 43.658810% | -0.994549 | 0.000639 | 0.003867 | 0.002661 | -0.231050 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.41 | $0.36 / 1,593 | $0.39 / 1,681 | 0 | 806 | 45.289375% | 0.005451 | -0.000132 | 0.003867 | 0.002661 | 0.000714 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $13.25 / 29 | $13.35 / 31 | 0 | 9 | 43.272032% | -0.991710 | 0.000557 | 0.005601 | 0.003854 | -0.224059 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.46 | $0.40 / 1,030 | $0.42 / 250 | 0 | 33 | 44.509505% | 0.008290 | -0.000192 | 0.005601 | 0.003854 | 0.001083 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $12.30 / 16 | $12.40 / 96 | 0 | 34 | 42.671311% | -0.987503 | 0.000452 | 0.008011 | 0.005513 | -0.216892 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.41 | $0.43 / 1,638 | $0.46 / 250 | 1 | 328 | 43.568522% | 0.012497 | -0.000274 | 0.008011 | 0.005513 | 0.001628 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $11.30 / 207 | $11.40 / 132 | 0 | 47 | 40.540923% | -0.981344 | 0.000317 | 0.011302 | 0.007777 | -0.209476 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.48 | $0.48 / 1,269 | $0.51 / 1,774 | 12 | 1,026 | 42.840562% | 0.018656 | -0.000387 | 0.011302 | 0.007777 | 0.002422 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.62 | $0.53 / 1,264 | $0.56 / 1,428 | 0 | 227 | 41.901016% | 0.027546 | -0.000539 | 0.015695 | 0.010801 | 0.003565 |
| SLV30Dec22P31.00 | PUT | 31.00 | $10.05 | $10.40 / 10 | $10.45 / 134 | 0 | 60 | 40.243052% | -0.972454 | 0.000144 | 0.015695 | 0.010801 | -0.201712 |
| SLV30Dec22P30.00 | PUT | 30.00 | $8.70 | $9.45 / 14 | $9.50 / 132 | 0 | 433 | 39.062001% | -0.959817 | -0.000075 | 0.021419 | 0.014739 | -0.193475 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.59 | $0.59 / 1,332 | $0.62 / 1,671 | 36 | 2,925 | 40.966764% | 0.040183 | -0.000736 | 0.021419 | 0.014739 | 0.005180 |
| SLV30Dec22P27.00 | PUT | 27.00 | $6.25 | $6.65 / 307 | $6.75 / 258 | 0 | 531 | 35.580149% | -0.885638 | -0.001060 | 0.047876 | 0.032946 | -0.164270 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.83 | $0.84 / 10 | $0.86 / 2 | 19 | 1,785 | 37.822868% | 0.114362 | -0.001655 | 0.047876 | 0.032946 | 0.014519 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.96 | $0.95 / 1,111 | $0.98 / 702 | 28 | 579 | 36.691446% | 0.156615 | -0.002059 | 0.059413 | 0.040885 | 0.019750 |
| SLV30Dec22P26.00 | PUT | 26.00 | $5.55 | $5.80 / 9 | $5.85 / 255 | 0 | 790 | 34.669307% | -0.843385 | -0.001487 | 0.059413 | 0.040885 | -0.152417 |
| SLV30Dec22C25.00 | CALL | 25.00 | $1.13 | $1.10 / 13 | $1.13 / 821 | 60 | 1,437 | 35.694739% | 0.210229 | -0.002484 | 0.071414 | 0.049143 | 0.026305 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.05 | $4.95 / 5 | $5.00 / 257 | 6 | 660 | 33.706136% | -0.789771 | -0.001933 | 0.071414 | 0.049143 | -0.139240 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.20 | $4.10 / 551 | $4.20 / 599 | 7 | 735 | 32.579694% | -0.723912 | -0.002363 | 0.082789 | 0.056971 | -0.124693 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.25 | $1.27 / 781 | $1.31 / 1,224 | 57 | 4,409 | 34.556056% | 0.276088 | -0.002892 | 0.082789 | 0.056971 | 0.034231 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.41 | $3.35 / 401 | $3.40 / 502 | 3 | 1,129 | 31.554614% | -0.645943 | -0.002728 | 0.092105 | 0.063382 | -0.108880 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.46 | $1.50 / 528 | $1.54 / 1,044 | 48 | 985 | 33.608870% | 0.354057 | -0.003235 | 0.092105 | 0.063382 | 0.043422 |
| SLV30Dec22P22.00 | PUT | 22.00 | $2.71 | $2.66 / 12 | $2.69 / 356 | 4 | 411 | 30.827945% | -0.557445 | -0.002974 | 0.097765 | 0.067277 | -0.092108 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.79 | $1.79 / 621 | $1.83 / 194 | 25 | 4,618 | 32.769561% | 0.442555 | -0.003459 | 0.097765 | 0.067277 | 0.053572 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.07 | $2.03 / 541 | $2.07 / 1,116 | 5 | 656 | 30.209956% | -0.461721 | -0.003050 | 0.098336 | 0.067670 | -0.074916 |
| SLV30Dec22C21.00 | CALL | 21.00 | $2.11 | $2.16 / 408 | $2.19 / 95 | 182 | 575 | 32.100144% | 0.538279 | -0.003513 | 0.098336 | 0.067670 | 0.064142 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.66 | $1.50 / 672 | $1.54 / 909 | 21 | 1,192 | 29.862556% | -0.363758 | -0.002927 | 0.092973 | 0.063979 | -0.058057 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.57 | $2.62 / 320 | $2.67 / 339 | 37 | 975 | 31.916104% | 0.636242 | -0.003367 | 0.092973 | 0.063979 | 0.074379 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.21 | $1.08 / 21 | $1.10 / 866 | 2 | 175 | 29.785398% | -0.269703 | -0.002605 | 0.081834 | 0.056314 | -0.042414 |
| SLV30Dec22C19.00 | CALL | 19.00 | $3.20 | $3.15 / 622 | $3.25 / 305 | 25 | 878 | 31.862418% | 0.730297 | -0.003023 | 0.081834 | 0.056314 | 0.083401 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.84 | $0.75 / 1,472 | $0.77 / 1,140 | 1 | 754 | 30.040565% | -0.185838 | -0.002128 | 0.066286 | 0.045615 | -0.028841 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.79 | $3.80 / 605 | $3.90 / 147 | 10 | 707 | 32.127155% | 0.814162 | -0.002525 | 0.066286 | 0.045615 | 0.090352 |
| SLV30Dec22C17.00 | CALL | 17.00 | $4.55 | $4.55 / 245 | $4.65 / 148 | 4 | 54 | 33.044921% | 0.882771 | -0.001949 | 0.048726 | 0.033531 | 0.094591 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.51 | $0.51 / 1,493 | $0.53 / 1,209 | 3 | 193 | 30.662704% | -0.117229 | -0.001575 | 0.048726 | 0.033531 | -0.017980 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.34 | $0.34 / 1,924 | $0.36 / 1,429 | 122 | 682 | 31.572298% | -0.066485 | -0.001039 | 0.031953 | 0.021988 | -0.010091 |
| SLV30Dec22C16.00 | CALL | 16.00 | $5.35 | $5.40 / 10 | $5.45 / 11 | 1 | 109 | 34.518565% | 0.933515 | -0.001391 | 0.031953 | 0.021988 | 0.095858 |