SLV Option Chain
End of day data from May 3, 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 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.07 | $2.07 / 7 | $2.10 / 1,030 | 0 | 661 | 30.339205% | -0.469635 | -0.002971 | 0.101859 | 0.067452 | -0.075405 |
| SLV30Dec22C21.00 | CALL | 21.00 | $2.15 | $2.14 / 300 | $2.17 / 302 | 341 | 600 | 32.402059% | 0.530365 | -0.003409 | 0.101859 | 0.067452 | 0.063124 |
| SLV30Dec22P22.00 | PUT | 22.00 | $2.65 | $2.70 / 80 | $2.74 / 771 | 5 | 411 | 31.026528% | -0.568236 | -0.002878 | 0.100657 | 0.066656 | -0.092932 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.80 | $1.78 / 331 | $1.81 / 120 | 70 | 4,619 | 33.080026% | 0.431764 | -0.003337 | 0.100657 | 0.066656 | 0.052193 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.57 | $2.59 / 265 | $2.63 / 6 | 0 | 978 | 32.067389% | 0.631701 | -0.003275 | 0.096537 | 0.063928 | 0.073771 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.66 | $1.53 / 564 | $1.56 / 703 | 0 | 1,211 | 29.917018% | -0.368299 | -0.002858 | 0.096537 | 0.063928 | -0.058161 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.51 | $1.50 / 471 | $1.53 / 965 | 50 | 1,002 | 34.017183% | 0.341297 | -0.003093 | 0.093961 | 0.062222 | 0.041790 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.41 | $3.40 / 399 | $3.45 / 623 | 0 | 1,130 | 31.766003% | -0.658703 | -0.002613 | 0.093961 | 0.062222 | -0.109932 |
| SLV30Dec22C19.00 | CALL | 19.00 | $3.20 | $3.15 / 304 | $3.20 / 210 | 84 | 878 | 32.265269% | 0.729032 | -0.002936 | 0.084818 | 0.056168 | 0.083175 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.09 | $1.10 / 1,082 | $1.12 / 800 | 10 | 177 | 29.843725% | -0.270968 | -0.002539 | 0.084818 | 0.056168 | -0.042160 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.25 | $1.27 / 711 | $1.31 / 1,133 | 0 | 4,410 | 35.003747% | 0.262428 | -0.002732 | 0.083456 | 0.055266 | 0.032477 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.20 | $4.15 / 578 | $4.25 / 782 | 14 | 730 | 32.738911% | -0.737572 | -0.002232 | 0.083456 | 0.055266 | -0.125841 |
| SLV30Dec22C25.00 | CALL | 25.00 | $1.12 | $1.09 / 723 | $1.13 / 708 | 19 | 1,463 | 36.033041% | 0.196674 | -0.002314 | 0.070967 | 0.046995 | 0.024559 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.00 | $5.00 / 214 | $5.05 / 211 | 17 | 655 | 33.817463% | -0.803326 | -0.001792 | 0.070967 | 0.046995 | -0.140356 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.84 | $0.77 / 12 | $0.79 / 1,187 | 0 | 755 | 30.191905% | -0.184538 | -0.002061 | 0.068245 | 0.045193 | -0.028336 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.85 | $3.80 / 160 | $3.85 / 110 | 6 | 711 | 32.657155% | 0.815462 | -0.002436 | 0.068245 | 0.045193 | 0.090403 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.96 | $0.95 / 1,037 | $0.98 / 9 | 0 | 592 | 37.090746% | 0.143957 | -0.001887 | 0.058080 | 0.038461 | 0.018113 |
| SLV30Dec22P26.00 | PUT | 26.00 | $5.82 | $5.85 / 214 | $5.95 / 437 | 2 | 790 | 35.180900% | -0.856043 | -0.001345 | 0.058080 | 0.038461 | -0.153399 |
| SLV30Dec22C17.00 | CALL | 17.00 | $4.55 | $4.50 / 164 | $4.60 / 111 | 0 | 58 | 33.180557% | 0.885513 | -0.001861 | 0.049545 | 0.032809 | 0.094767 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.51 | $0.52 / 1,656 | $0.54 / 1,000 | 0 | 193 | 30.695790% | -0.114487 | -0.001506 | 0.049545 | 0.032809 | -0.017375 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.84 | $0.84 / 1,019 | $0.87 / 1,029 | 5 | 1,785 | 38.298165% | 0.103122 | -0.001489 | 0.045956 | 0.030433 | 0.013059 |
| SLV30Dec22P27.00 | PUT | 27.00 | $6.25 | $6.75 / 8 | $6.80 / 216 | 0 | 531 | 36.077815% | -0.896878 | -0.000926 | 0.045956 | 0.030433 | -0.165049 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.34 | $0.35 / 1,615 | $0.37 / 1,397 | 0 | 599 | 31.694980% | -0.063469 | -0.000974 | 0.031872 | 0.021106 | -0.009533 |
| SLV30Dec22C16.00 | CALL | 16.00 | $5.45 | $5.35 / 14 | $5.40 / 10 | 5 | 109 | 34.744082% | 0.936531 | -0.001308 | 0.031872 | 0.021106 | 0.096012 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.60 | $0.60 / 902 | $0.61 / 2 | 6 | 2,937 | 41.317567% | 0.033940 | -0.000622 | 0.019292 | 0.012776 | 0.004362 |
| SLV30Dec22P30.00 | PUT | 30.00 | $8.70 | $9.50 / 155 | $9.55 / 12 | 0 | 433 | 38.947334% | -0.966060 | 0.000004 | 0.019292 | 0.012776 | -0.193536 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.55 | $0.54 / 859 | $0.57 / 1,332 | 32 | 227 | 42.480042% | 0.022715 | -0.000444 | 0.013807 | 0.009143 | 0.002930 |
| SLV30Dec22P31.00 | PUT | 31.00 | $10.05 | $10.45 / 109 | $10.50 / 17 | 0 | 60 | 40.084394% | -0.977285 | 0.000202 | 0.013807 | 0.009143 | -0.201564 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.48 | $0.49 / 878 | $0.52 / 1,363 | 1 | 1,026 | 43.428135% | 0.015005 | -0.000312 | 0.009700 | 0.006423 | 0.001942 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $11.40 / 115 | $11.45 / 8 | 0 | 47 | 41.007768% | -0.984995 | 0.000356 | 0.009700 | 0.006423 | -0.209149 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.41 | $0.44 / 1,366 | $0.47 / 1,374 | 0 | 329 | 44.166948% | 0.009797 | -0.000215 | 0.006703 | 0.004439 | 0.001272 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $12.35 / 64 | $12.45 / 11 | 0 | 34 | 42.431118% | -0.990203 | 0.000473 | 0.006703 | 0.004439 | -0.216416 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.46 | $0.41 / 778 | $0.43 / 1,409 | 0 | 33 | 45.118387% | 0.006329 | -0.000146 | 0.004565 | 0.003023 | 0.000824 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $13.30 / 66 | $13.40 / 11 | 0 | 9 | 42.971239% | -0.993671 | 0.000563 | 0.004565 | 0.003023 | -0.223460 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.41 | $0.37 / 1,299 | $0.40 / 1,634 | 0 | 806 | 45.912452% | 0.004051 | -0.000098 | 0.003068 | 0.002032 | 0.000528 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $14.30 / 10 | $14.40 / 52 | 0 | 19 | 44.905520% | -0.995949 | 0.000632 | 0.003068 | 0.002032 | -0.230352 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.38 | $0.34 / 1,516 | $0.36 / 1,350 | 0 | 48 | 46.545785% | 0.002571 | -0.000065 | 0.002038 | 0.001350 | 0.000336 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $15.25 / 52 | $15.35 / 10 | 0 | 1 | 45.133276% | -0.997429 | 0.000685 | 0.002038 | 0.001350 | -0.237141 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.33 | $0.31 / 1,526 | $0.34 / 2,428 | 1 | 402 | 47.357598% | 0.001619 | -0.000043 | 0.001340 | 0.000887 | 0.000212 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $16.25 / 10 | $16.35 / 52 | 0 | 6 | 46.920381% | -0.998381 | 0.000729 | 0.001340 | 0.000887 | -0.243862 |