SLV Option Chain
End of day data from May 9, 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 | $1.78 | $1.76 / 100 | $1.79 / 5 | 6,405 | 1,060 | 32.942318% | 0.452131 | -0.003316 | 0.105872 | 0.063934 | 0.051266 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.08 | $1.05 / 500 | $1.08 / 850 | 448 | 4,520 | 35.995195% | 0.201343 | -0.002309 | 0.075137 | 0.045374 | 0.023634 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.63 | $2.62 / 10 | $2.67 / 291 | 296 | 964 | 32.139456% | 0.661584 | -0.003148 | 0.097769 | 0.059041 | 0.072238 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.53 | $0.51 / 1,016 | $0.54 / 1,111 | 102 | 2,948 | 43.025847% | 0.020962 | -0.000408 | 0.013468 | 0.008133 | 0.002545 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.26 | $1.36 / 500 | $1.39 / 2 | 98 | 187 | 30.560110% | -0.338416 | -0.002726 | 0.097769 | 0.059041 | -0.049966 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.47 | $2.48 / 300 | $2.52 / 352 | 43 | 687 | 31.550085% | -0.547869 | -0.002850 | 0.105872 | 0.063934 | -0.083801 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.94 | $0.91 / 800 | $0.94 / 1,036 | 39 | 1,610 | 37.223747% | 0.145508 | -0.001870 | 0.061069 | 0.036879 | 0.017217 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.17 | $2.14 / 300 | $2.18 / 346 | 38 | 991 | 32.359412% | 0.556278 | -0.003345 | 0.105577 | 0.063757 | 0.062019 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.50 | $1.48 / 2 | $1.49 / 686 | 35 | 4,628 | 33.947222% | 0.355723 | -0.003094 | 0.099588 | 0.060140 | 0.040895 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.30 | $3.20 / 200 | $3.25 / 10 | 29 | 843 | 32.153518% | 0.760193 | -0.002742 | 0.083062 | 0.050160 | 0.080886 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.64 | $0.66 / 1,000 | $0.68 / 1,240 | 29 | 188 | 31.073315% | -0.155375 | -0.001815 | 0.063798 | 0.038527 | -0.022309 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.45 | $0.43 / 250 | $0.44 / 1 | 26 | 1,043 | 44.997622% | 0.008642 | -0.000190 | 0.006270 | 0.003787 | 0.001056 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.85 | $1.87 / 400 | $1.90 / 457 | 18 | 1,216 | 30.866402% | -0.443722 | -0.002900 | 0.105577 | 0.063757 | -0.066617 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.83 | $0.80 / 800 | $0.83 / 1,302 | 11 | 593 | 38.499793% | 0.102692 | -0.001460 | 0.047829 | 0.028883 | 0.012233 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.42 | $0.44 / 1,000 | $0.46 / 1,211 | 4 | 597 | 31.797572% | -0.090290 | -0.001246 | 0.043512 | 0.026276 | -0.012815 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.73 | $0.71 / 1,000 | $0.73 / 3 | 3 | 2,355 | 39.644172% | 0.070932 | -0.001104 | 0.036258 | 0.021896 | 0.008499 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.28 | $1.23 / 500 | $1.26 / 854 | 3 | 1,010 | 34.852800% | 0.271444 | -0.002737 | 0.088620 | 0.053516 | 0.031563 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.93 | $0.96 / 800 | $0.98 / 37 | 3 | 764 | 30.587261% | -0.239807 | -0.002342 | 0.083062 | 0.050160 | -0.034886 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.10 | $10.20 / 100 | $10.30 / 100 | 2 | 461 | 41.953158% | -0.979038 | 0.000258 | 0.013468 | 0.008133 | -0.190408 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.05 | $3.15 / 345 | $3.25 / 628 | 2 | 414 | 32.455722% | -0.644277 | -0.002605 | 0.099588 | 0.060140 | -0.100604 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.70 | $4.65 / 100 | $4.75 / 125 | 2 | 81 | 34.143605% | 0.909710 | -0.001601 | 0.043512 | 0.026276 | 0.090093 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.38 | $0.35 / 1,200 | $0.38 / 1,595 | 1 | 33 | 46.765058% | 0.003406 | -0.000083 | 0.002741 | 0.001655 | 0.000418 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.80 | $3.90 / 462 | $4.00 / 463 | 1 | 1,157 | 33.220519% | -0.728556 | -0.002226 | 0.088620 | 0.053516 | -0.116368 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $17.00 / 10 | $17.10 / 42 | 0 | 6 | 50.337876% | -0.999210 | 0.000800 | 0.000724 | 0.000438 | -0.237878 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.30 | $0.27 / 1,200 | $0.30 / 1,620 | 0 | 427 | 49.064106% | 0.000790 | -0.000022 | 0.000724 | 0.000438 | 0.000098 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.35 | $0.30 / 1,200 | $0.32 / 1,556 | 0 | 81 | 48.377896% | 0.001295 | -0.000034 | 0.001140 | 0.000689 | 0.000160 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $16.00 / 10 | $16.10 / 15 | 0 | 1 | 48.528107% | -0.998705 | 0.000765 | 0.001140 | 0.000689 | -0.231384 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.41 | $0.33 / 250 | $0.35 / 1,593 | 0 | 806 | 47.726859% | 0.002108 | -0.000054 | 0.001778 | 0.001074 | 0.000259 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $15.05 / 10 | $15.15 / 16 | 0 | 19 | 48.355693% | -0.997892 | 0.000724 | 0.001778 | 0.001074 | -0.224853 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.05 / 10 | $14.15 / 16 | 0 | 9 | 46.401819% | -0.996594 | 0.000672 | 0.002741 | 0.001655 | -0.218262 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.39 / 1,014 | $0.41 / 1,197 | 0 | 329 | 45.967574% | 0.005453 | -0.000126 | 0.004175 | 0.002521 | 0.000668 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.10 / 10 | $13.15 / 10 | 0 | 34 | 45.160205% | -0.994547 | 0.000607 | 0.004175 | 0.002521 | -0.211581 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.10 / 24 | $12.20 / 16 | 0 | 47 | 43.792803% | -0.991358 | 0.000521 | 0.006270 | 0.003787 | -0.204761 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.55 | $0.47 / 1,000 | $0.49 / 250 | 0 | 247 | 44.117210% | 0.013545 | -0.000281 | 0.009271 | 0.005599 | 0.001650 |
| SLV30Dec22P31.00 | PUT | 31.00 | $10.30 | $11.15 / 116 | $11.25 / 125 | 0 | 78 | 42.983152% | -0.986455 | 0.000408 | 0.009271 | 0.005599 | -0.197735 |
| SLV30Dec22P27.00 | PUT | 27.00 | $6.25 | $7.40 / 100 | $7.50 / 467 | 0 | 531 | 38.536003% | -0.929068 | -0.000505 | 0.036258 | 0.021896 | -0.165159 |
| SLV30Dec22P26.00 | PUT | 26.00 | $5.70 | $6.50 / 200 | $6.55 / 16 | 0 | 791 | 36.962988% | -0.897308 | -0.000883 | 0.047829 | 0.028883 | -0.154993 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.20 | $5.60 / 200 | $5.70 / 416 | 0 | 646 | 35.961948% | -0.854492 | -0.001315 | 0.061069 | 0.036879 | -0.143578 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.35 | $4.75 / 200 | $4.80 / 16 | 0 | 716 | 34.455803% | -0.798657 | -0.001776 | 0.075137 | 0.045374 | -0.130728 |
| SLV30Dec22C17.00 | CALL | 17.00 | $4.50 | $3.85 / 100 | $3.95 / 100 | 0 | 91 | 32.476539% | 0.844625 | -0.002192 | 0.063798 | 0.038527 | 0.087031 |