SLV Option Chain
End of day data from May 6, 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 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.70 | $1.72 / 831 | $1.75 / 507 | 22 | 4,628 | 33.586464% | 0.415926 | -0.003352 | 0.100095 | 0.065177 | 0.049314 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.23 | $1.23 / 667 | $1.26 / 657 | 24 | 4,522 | 35.478544% | 0.250340 | -0.002698 | 0.081607 | 0.053138 | 0.030370 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.56 | $0.58 / 974 | $0.60 / 11 | 3 | 2,948 | 41.928365% | 0.031733 | -0.000595 | 0.018292 | 0.011911 | 0.003995 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.83 | $0.81 / 987 | $0.84 / 884 | 0 | 2,355 | 38.767858% | 0.097216 | -0.001443 | 0.044115 | 0.028726 | 0.012062 |
| SLV30Dec22C25.00 | CALL | 25.00 | $1.01 | $1.06 / 789 | $1.09 / 783 | 33 | 1,619 | 36.574131% | 0.186801 | -0.002269 | 0.068913 | 0.044872 | 0.022861 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.63 | $1.62 / 932 | $1.65 / 741 | 48 | 1,196 | 30.513294% | -0.384859 | -0.002908 | 0.098083 | 0.063867 | -0.059727 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.60 | $3.50 / 1,135 | $3.60 / 395 | 31 | 1,131 | 32.373408% | -0.672883 | -0.002557 | 0.092607 | 0.060301 | -0.110511 |
| SLV30Dec22C21.00 | CALL | 21.00 | $2.09 | $2.07 / 13 | $2.10 / 351 | 26 | 1,067 | 32.925179% | 0.513638 | -0.003459 | 0.102317 | 0.066624 | 0.059983 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.50 | $0.47 / 1,349 | $0.50 / 1,205 | 0 | 1,043 | 43.837062% | 0.013978 | -0.000297 | 0.009145 | 0.005955 | 0.001772 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.40 | $1.45 / 11 | $1.48 / 573 | 3 | 1,010 | 34.534774% | 0.327117 | -0.003079 | 0.092607 | 0.060301 | 0.039272 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.48 | $2.50 / 16 | $2.54 / 320 | 13 | 990 | 32.479080% | 0.615141 | -0.003362 | 0.098083 | 0.063867 | 0.070519 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.97 | $3.05 / 11 | $3.10 / 268 | 12 | 964 | 32.731977% | 0.713813 | -0.003052 | 0.087296 | 0.056842 | 0.079993 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.75 | $3.65 / 1,124 | $3.75 / 159 | 0 | 843 | 32.905347% | 0.802636 | -0.002569 | 0.071272 | 0.046408 | 0.087463 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.41 | $0.36 / 1,041 | $0.38 / 1,214 | 0 | 806 | 46.337160% | 0.003761 | -0.000093 | 0.002877 | 0.001873 | 0.000481 |
| SLV30Dec22P26.00 | PUT | 26.00 | $5.70 | $6.00 / 275 | $6.05 / 13 | 0 | 791 | 35.486978% | -0.863807 | -0.001249 | 0.056054 | 0.036499 | -0.152529 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.82 | $0.81 / 2,051 | $0.84 / 1,342 | 0 | 764 | 30.492601% | -0.197364 | -0.002160 | 0.071272 | 0.046408 | -0.029759 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.35 | $4.30 / 600 | $4.35 / 10 | 8 | 716 | 33.227672% | -0.749660 | -0.002154 | 0.081607 | 0.053138 | -0.125926 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.18 | $2.17 / 785 | $2.20 / 12 | 76 | 668 | 30.881133% | -0.486362 | -0.002983 | 0.102317 | 0.066624 | -0.076776 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.20 | $5.15 / 291 | $5.20 / 285 | 27 | 654 | 34.635293% | -0.813199 | -0.001701 | 0.068913 | 0.044872 | -0.139947 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.36 | $0.37 / 2,094 | $0.39 / 1,551 | 1 | 597 | 31.876617% | -0.070075 | -0.001059 | 0.034484 | 0.022454 | -0.010329 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.89 | $0.92 / 999 | $0.95 / 343 | 8 | 593 | 37.630626% | 0.136193 | -0.001839 | 0.056054 | 0.036499 | 0.016792 |
| SLV30Dec22P27.00 | PUT | 27.00 | $6.25 | $6.90 / 277 | $6.95 / 266 | 0 | 531 | 36.781893% | -0.902784 | -0.000831 | 0.044115 | 0.028726 | -0.163770 |
| SLV30Dec22P30.00 | PUT | 30.00 | $9.35 | $9.65 / 147 | $9.75 / 255 | 0 | 461 | 40.129491% | -0.968267 | 0.000086 | 0.018292 | 0.011911 | -0.191375 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.30 | $0.30 / 1,388 | $0.32 / 1,527 | 1 | 427 | 47.703945% | 0.001502 | -0.000041 | 0.001254 | 0.000817 | 0.000193 |
| SLV30Dec22P22.00 | PUT | 22.00 | $2.82 | $2.82 / 652 | $2.86 / 409 | 8 | 417 | 31.699243% | -0.584074 | -0.002852 | 0.100095 | 0.065177 | -0.093958 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.43 / 1,202 | $0.45 / 967 | 0 | 329 | 44.662012% | 0.009113 | -0.000204 | 0.006306 | 0.004106 | 0.001159 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.55 | $0.52 / 1,188 | $0.55 / 1,193 | 0 | 247 | 42.935154% | 0.021195 | -0.000424 | 0.013051 | 0.008498 | 0.002678 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.56 | $0.56 / 1,046 | $0.58 / 1,323 | 0 | 188 | 31.147075% | -0.124256 | -0.001607 | 0.052607 | 0.034255 | -0.018511 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.15 | $1.16 / 1,130 | $1.19 / 969 | 2 | 187 | 30.268509% | -0.286187 | -0.002621 | 0.087296 | 0.056842 | -0.043742 |
| SLV30Dec22C17.00 | CALL | 17.00 | $4.50 | $4.40 / 14 | $4.45 / 138 | 0 | 91 | 33.661006% | 0.875744 | -0.001993 | 0.052607 | 0.034255 | 0.092198 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.35 | $0.33 / 1,059 | $0.35 / 1,253 | 0 | 81 | 47.092849% | 0.002386 | -0.000062 | 0.001909 | 0.001243 | 0.000305 |
| SLV30Dec22C16.00 | CALL | 16.00 | $5.50 | $5.20 / 14 | $5.25 / 16 | 0 | 81 | 34.844580% | 0.929925 | -0.001423 | 0.034484 | 0.022454 | 0.093868 |
| SLV30Dec22P31.00 | PUT | 31.00 | $10.30 | $10.60 / 205 | $10.65 / 7 | 0 | 78 | 40.637087% | -0.978805 | 0.000280 | 0.013051 | 0.008498 | -0.199204 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $11.55 / 19 | $11.60 / 10 | 0 | 47 | 41.526923% | -0.986022 | 0.000430 | 0.009145 | 0.005955 | -0.206623 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $12.50 / 22 | $12.60 / 110 | 0 | 34 | 42.941714% | -0.990887 | 0.000545 | 0.006306 | 0.004106 | -0.213748 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.46 | $0.39 / 1,312 | $0.41 / 1,024 | 0 | 33 | 45.434512% | 0.005881 | -0.000139 | 0.004287 | 0.002791 | 0.000750 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $14.45 / 15 | $14.55 / 26 | 0 | 19 | 45.399753% | -0.996239 | 0.000701 | 0.002877 | 0.001873 | -0.227451 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $13.45 / 10 | $13.55 / 10 | 0 | 9 | 43.449430% | -0.994119 | 0.000633 | 0.004287 | 0.002791 | -0.220669 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $16.40 / 15 | $16.50 / 38 | 0 | 6 | 47.394519% | -0.998498 | 0.000799 | 0.001254 | 0.000817 | -0.240763 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $15.40 / 16 | $15.50 / 10 | 0 | 1 | 45.589009% | -0.997614 | 0.000755 | 0.001909 | 0.001243 | -0.234138 |