SLV Option Chain
End of day data from May 4, 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 |
| SLV30Dec22C21.00 | CALL | 21.00 | $2.23 | $2.36 / 165 | $2.40 / 10 | 271 | 936 | 32.049108% | 0.575388 | -0.003433 | 0.099125 | 0.067732 | 0.069217 |
| SLV30Dec22C18.00 | CALL | 18.00 | $4.00 | $4.10 / 448 | $4.20 / 135 | 122 | 711 | 32.302663% | 0.846097 | -0.002244 | 0.060004 | 0.041001 | 0.094349 |
| SLV30Dec22C19.00 | CALL | 19.00 | $3.30 | $3.45 / 6 | $3.50 / 200 | 114 | 926 | 32.037658% | 0.766943 | -0.002788 | 0.077391 | 0.052881 | 0.088179 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.60 | $0.64 / 1,309 | $0.67 / 1,193 | 65 | 2,937 | 40.645922% | 0.041840 | -0.000750 | 0.022612 | 0.015451 | 0.005462 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.33 | $1.39 / 531 | $1.43 / 563 | 59 | 4,410 | 34.295873% | 0.298530 | -0.002964 | 0.087770 | 0.059973 | 0.037444 |
| SLV30Dec22C16.00 | CALL | 16.00 | $5.50 | $5.75 / 10 | $5.80 / 10 | 48 | 104 | 35.060101% | 0.950917 | -0.001143 | 0.025711 | 0.017568 | 0.097644 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.38 | $0.30 / 2,046 | $0.32 / 2,056 | 48 | 599 | 31.785717% | -0.049083 | -0.000810 | 0.025711 | 0.017568 | -0.007468 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.97 | $1.96 / 400 | $2.00 / 300 | 45 | 4,621 | 32.598838% | 0.475963 | -0.003450 | 0.100749 | 0.068842 | 0.058218 |
| SLV30Dec22C25.00 | CALL | 25.00 | $1.23 | $1.20 / 200 | $1.23 / 563 | 38 | 1,463 | 35.384851% | 0.227121 | -0.002564 | 0.076281 | 0.052123 | 0.028760 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.56 | $1.36 / 563 | $1.39 / 564 | 35 | 1,211 | 29.866455% | -0.325373 | -0.002788 | 0.091101 | 0.062249 | -0.051867 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.31 | $0.33 / 1,502 | $0.36 / 1,411 | 33 | 403 | 46.607531% | 0.002128 | -0.000056 | 0.001697 | 0.001159 | 0.000283 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.35 | $0.36 / 1,294 | $0.39 / 1,200 | 33 | 48 | 45.882477% | 0.003353 | -0.000084 | 0.002559 | 0.001748 | 0.000446 |
| SLV30Dec22C17.00 | CALL | 17.00 | $4.45 | $4.90 / 14 | $5.00 / 127 | 31 | 58 | 33.898414% | 0.907828 | -0.001665 | 0.041818 | 0.028574 | 0.097521 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.91 | $0.91 / 866 | $0.94 / 866 | 30 | 1,789 | 37.520077% | 0.122494 | -0.001714 | 0.051348 | 0.035086 | 0.015745 |
| SLV30Dec22P22.00 | PUT | 22.00 | $2.48 | $2.45 / 457 | $2.48 / 10 | 27 | 415 | 30.725774% | -0.524037 | -0.002992 | 0.100749 | 0.068842 | -0.086311 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.55 | $0.53 / 63 | $0.55 / 1,168 | 23 | 1,026 | 42.652230% | 0.018896 | -0.000386 | 0.011673 | 0.007976 | 0.002485 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.45 | $1.64 / 454 | $1.68 / 456 | 20 | 1,027 | 33.346582% | 0.382259 | -0.003278 | 0.096504 | 0.065941 | 0.047402 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.93 | $1.04 / 866 | $1.07 / 866 | 19 | 592 | 36.447328% | 0.168661 | -0.002133 | 0.063698 | 0.043525 | 0.021530 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.01 | $1.86 / 539 | $1.89 / 565 | 18 | 661 | 30.212716% | -0.424612 | -0.002995 | 0.099125 | 0.067732 | -0.068741 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.74 | $2.86 / 81 | $2.90 / 200 | 12 | 978 | 31.889948% | 0.674627 | -0.003205 | 0.091101 | 0.062249 | 0.079522 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.15 | $4.65 / 315 | $4.75 / 468 | 9 | 654 | 33.579603% | -0.772879 | -0.002042 | 0.076281 | 0.052123 | -0.135477 |
| SLV30Dec22P19.00 | PUT | 19.00 | $0.97 | $0.97 / 800 | $0.99 / 1,135 | 5 | 187 | 29.884536% | -0.233057 | -0.002392 | 0.077391 | 0.052881 | -0.036641 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.72 | $0.67 / 1,199 | $0.69 / 1,744 | 2 | 755 | 30.210637% | -0.153903 | -0.001869 | 0.060004 | 0.041001 | -0.023902 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.48 / 250 | $0.50 / 1,199 | 1 | 329 | 43.502293% | 0.012457 | -0.000270 | 0.008162 | 0.005577 | 0.001643 |
| SLV30Dec22P26.00 | PUT | 26.00 | $6.05 | $5.50 / 260 | $5.55 / 10 | 1 | 790 | 34.371246% | -0.831339 | -0.001591 | 0.063698 | 0.043525 | -0.149276 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $15.80 / 29 | $15.90 / 10 | 0 | 6 | 45.506050% | -0.997872 | 0.000716 | 0.001697 | 0.001159 | -0.242787 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $14.85 / 10 | $14.95 / 10 | 0 | 1 | 45.312250% | -0.996647 | 0.000666 | 0.002559 | 0.001748 | -0.236055 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.41 | $0.40 / 254 | $0.42 / 1,199 | 0 | 806 | 45.158991% | 0.005242 | -0.000126 | 0.003815 | 0.002607 | 0.000695 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $13.85 / 29 | $13.95 / 10 | 0 | 19 | 43.434464% | -0.994758 | 0.000604 | 0.003815 | 0.002607 | -0.229236 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.46 | $0.43 / 1,062 | $0.46 / 1,000 | 0 | 33 | 44.282846% | 0.008121 | -0.000186 | 0.005619 | 0.003840 | 0.001074 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $12.90 / 11 | $13.00 / 11 | 0 | 9 | 42.942779% | -0.991879 | 0.000523 | 0.005619 | 0.003840 | -0.222288 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $11.95 / 100 | $12.05 / 106 | 0 | 34 | 42.247762% | -0.987543 | 0.000418 | 0.008162 | 0.005577 | -0.215149 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $11.00 / 10 | $11.05 / 8 | 0 | 47 | 40.730180% | -0.981104 | 0.000281 | 0.011673 | 0.007976 | -0.207738 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.55 | $0.58 / 1,200 | $0.61 / 1,200 | 0 | 247 | 41.707946% | 0.028311 | -0.000544 | 0.016406 | 0.011210 | 0.003710 |
| SLV30Dec22P31.00 | PUT | 31.00 | $10.05 | $10.05 / 100 | $10.10 / 10 | 0 | 60 | 39.670324% | -0.971689 | 0.000103 | 0.016406 | 0.011210 | -0.199943 |
| SLV30Dec22P30.00 | PUT | 30.00 | $8.70 | $9.10 / 139 | $9.20 / 137 | 0 | 433 | 38.952701% | -0.958160 | -0.000125 | 0.022612 | 0.015451 | -0.191622 |
| SLV30Dec22P27.00 | PUT | 27.00 | $6.25 | $6.35 / 271 | $6.45 / 277 | 0 | 531 | 35.492249% | -0.877506 | -0.001151 | 0.051348 | 0.035086 | -0.161631 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.20 | $3.85 / 322 | $3.95 / 584 | 0 | 716 | 32.569893% | -0.701470 | -0.002463 | 0.087770 | 0.059973 | -0.120224 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.41 | $3.10 / 405 | $3.20 / 952 | 0 | 1,130 | 31.601238% | -0.617741 | -0.002799 | 0.096504 | 0.065941 | -0.103696 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.51 | $0.45 / 1,980 | $0.47 / 250 | 0 | 193 | 30.788981% | -0.092172 | -0.001310 | 0.041818 | 0.028574 | -0.014160 |