SLV Option Chain
End of day data from May 10, 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 |
| SLV30Dec22C20.00 | CALL | 20.00 | $1.89 | $1.83 / 351 | $1.87 / 75 | 130 | 1,007 | 31.758115% | 0.503959 | -0.003308 | 0.108621 | 0.062690 | 0.055019 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.92 | $2.06 / 556 | $2.09 / 500 | 25 | 1,205 | 30.394459% | -0.496041 | -0.002864 | 0.108621 | 0.062690 | -0.073075 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.67 | $1.49 / 450 | $1.52 / 501 | 13 | 6,590 | 32.412526% | 0.401193 | -0.003176 | 0.105278 | 0.060760 | 0.044488 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.47 | $2.70 / 353 | $2.74 / 394 | 0 | 687 | 30.963833% | -0.598807 | -0.002709 | 0.105278 | 0.060760 | -0.090010 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.44 | $2.28 / 316 | $2.32 / 349 | 66 | 912 | 31.558996% | 0.611587 | -0.003222 | 0.104349 | 0.060225 | 0.065495 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.39 | $1.51 / 629 | $1.54 / 562 | 3 | 244 | 30.060829% | -0.388413 | -0.002800 | 0.104349 | 0.060225 | -0.056194 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.26 | $1.23 / 558 | $1.25 / 605 | 61 | 4,642 | 33.299805% | 0.309123 | -0.002874 | 0.095942 | 0.055373 | 0.034719 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.25 | $3.40 / 326 | $3.50 / 462 | 4 | 414 | 31.801113% | -0.690877 | -0.002385 | 0.095942 | 0.055373 | -0.106184 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.10 | $2.82 / 10 | $2.87 / 200 | 38 | 841 | 31.563823% | 0.716266 | -0.002907 | 0.092245 | 0.053239 | 0.074889 |
| SLV30Dec22P18.00 | PUT | 18.00 | $1.00 | $1.07 / 908 | $1.10 / 800 | 1 | 768 | 30.114580% | -0.283734 | -0.002507 | 0.092245 | 0.053239 | -0.040395 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.08 | $1.02 / 711 | $1.05 / 1,039 | 18 | 1,011 | 34.304401% | 0.231052 | -0.002470 | 0.082890 | 0.047840 | 0.026225 |
| SLV30Dec22P23.00 | PUT | 23.00 | $4.10 | $4.20 / 356 | $4.30 / 323 | 8 | 1,156 | 32.902265% | -0.768948 | -0.001959 | 0.082890 | 0.047840 | -0.121082 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.75 | $3.50 / 142 | $3.55 / 151 | 36 | 91 | 32.600218% | 0.809646 | -0.002408 | 0.073974 | 0.042693 | 0.082161 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.74 | $0.73 / 1,429 | $0.76 / 1,514 | 2 | 188 | 30.429439% | -0.190354 | -0.002030 | 0.073974 | 0.042693 | -0.026718 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.90 | $5.05 / 295 | $5.15 / 274 | 1 | 716 | 34.158286% | -0.832062 | -0.001496 | 0.068365 | 0.039457 | -0.134483 |
| SLV30Dec22C24.00 | CALL | 24.00 | $0.90 | $0.87 / 867 | $0.90 / 1,434 | 57 | 4,112 | 35.553477% | 0.167938 | -0.002029 | 0.068365 | 0.039457 | 0.019229 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.78 | $0.75 / 866 | $0.78 / 1,529 | 137 | 1,638 | 36.777583% | 0.118992 | -0.001601 | 0.054145 | 0.031250 | 0.013726 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.95 | $5.95 / 213 | $6.00 / 7 | 6 | 646 | 35.285116% | -0.881008 | -0.001046 | 0.054145 | 0.031250 | -0.146391 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.50 | $4.20 / 137 | $4.30 / 152 | 10 | 81 | 33.137252% | 0.884909 | -0.001818 | 0.052881 | 0.030520 | 0.086521 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.42 | $0.49 / 1,211 | $0.51 / 1,000 | 0 | 594 | 31.132403% | -0.115091 | -0.001462 | 0.052881 | 0.030520 | -0.015953 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.70 | $0.65 / 1,459 | $0.68 / 1,545 | 48 | 596 | 37.907509% | 0.082387 | -0.001221 | 0.041388 | 0.023887 | 0.009563 |
| SLV30Dec22P26.00 | PUT | 26.00 | $5.70 | $6.85 / 124 | $6.95 / 130 | 0 | 791 | 36.960862% | -0.917613 | -0.000643 | 0.041388 | 0.023887 | -0.156958 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.60 | $0.58 / 93 | $0.60 / 1,419 | 67 | 2,356 | 39.161102% | 0.055867 | -0.000903 | 0.030666 | 0.017699 | 0.006520 |
| SLV30Dec22P27.00 | PUT | 27.00 | $6.25 | $7.75 / 197 | $7.85 / 135 | 0 | 531 | 37.676570% | -0.944133 | -0.000303 | 0.030666 | 0.017699 | -0.166406 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.47 | $0.41 / 1,656 | $0.44 / 1,023 | 125 | 2,946 | 42.472451% | 0.015687 | -0.000314 | 0.010716 | 0.006184 | 0.001853 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $10.60 / 84 | $10.70 / 16 | 3 | 462 | 41.528499% | -0.984313 | 0.000352 | 0.010716 | 0.006184 | -0.190286 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.55 | $0.37 / 1,836 | $0.40 / 1,394 | 0 | 247 | 43.470575% | 0.009978 | -0.000212 | 0.007243 | 0.004180 | 0.001183 |
| SLV30Dec22P31.00 | PUT | 31.00 | $10.30 | $11.55 / 87 | $11.65 / 18 | 0 | 78 | 42.309365% | -0.990022 | 0.000477 | 0.007243 | 0.004180 | -0.197362 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.39 | $0.34 / 1,423 | $0.36 / 1,268 | 25 | 1,067 | 44.416938% | 0.006272 | -0.000141 | 0.004815 | 0.002779 | 0.000745 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.55 / 10 | $12.65 / 10 | 0 | 47 | 44.496329% | -0.993728 | 0.000570 | 0.004815 | 0.002779 | -0.204204 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.31 / 1,428 | $0.33 / 1,537 | 0 | 329 | 45.338097% | 0.003900 | -0.000092 | 0.003154 | 0.001820 | 0.000465 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.50 / 62 | $13.60 / 15 | 0 | 34 | 44.912301% | -0.996100 | 0.000641 | 0.003154 | 0.001820 | -0.210889 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.38 | $0.28 / 1,640 | $0.30 / 1,604 | 0 | 34 | 46.086631% | 0.002403 | -0.000060 | 0.002039 | 0.001177 | 0.000287 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.50 / 10 | $14.60 / 10 | 0 | 9 | 46.913977% | -0.997597 | 0.000696 | 0.002039 | 0.001177 | -0.217471 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.41 | $0.26 / 1,411 | $0.28 / 1,892 | 0 | 806 | 47.050906% | 0.001468 | -0.000038 | 0.001303 | 0.000752 | 0.000176 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $15.45 / 61 | $15.55 / 10 | 0 | 19 | 46.979807% | -0.998532 | 0.000739 | 0.001303 | 0.000752 | -0.223987 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.26 | $0.24 / 250 | $0.26 / 1,894 | 367 | 81 | 47.888278% | 0.000890 | -0.000024 | 0.000824 | 0.000476 | 0.000107 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $16.45 / 62 | $16.55 / 10 | 0 | 1 | 48.831461% | -0.999110 | 0.000776 | 0.000824 | 0.000476 | -0.230461 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.23 | $0.21 / 1,678 | $0.24 / 1,867 | 9 | 427 | 48.378263% | 0.000536 | -0.000015 | 0.000516 | 0.000298 | 0.000064 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $17.45 / 10 | $17.55 / 10 | 0 | 6 | 50.626279% | -0.999464 | 0.000807 | 0.000516 | 0.000298 | -0.236908 |