SLV Option Chain
End of day data from May 11, 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 | $1.68 | $1.62 / 400 | $1.65 / 126 | 15 | 6,587 | 32.349645% | 0.433793 | -0.003327 | 0.104598 | 0.062641 | 0.048348 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.38 | $1.33 / 400 | $1.36 / 633 | 219 | 4,644 | 33.141934% | 0.339930 | -0.003076 | 0.097405 | 0.058334 | 0.038398 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.03 | $0.94 / 800 | $0.97 / 1,299 | 2 | 4,123 | 35.284091% | 0.191428 | -0.002267 | 0.072477 | 0.043405 | 0.022068 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.43 | $0.44 / 1,000 | $0.47 / 1,537 | 14 | 3,019 | 42.182705% | 0.020070 | -0.000398 | 0.012910 | 0.007732 | 0.002391 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.64 | $0.62 / 1,000 | $0.65 / 1,329 | 18 | 2,382 | 38.894271% | 0.067416 | -0.001075 | 0.034676 | 0.020767 | 0.007929 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.82 | $0.81 / 800 | $0.84 / 866 | 262 | 1,747 | 36.512450% | 0.138197 | -0.001828 | 0.058654 | 0.035127 | 0.016056 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.76 | $1.88 / 511 | $1.92 / 456 | 10 | 1,184 | 29.875014% | -0.463664 | -0.002958 | 0.105621 | 0.063254 | -0.068758 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.85 | $3.95 / 462 | $4.05 / 320 | 30 | 1,159 | 32.078735% | -0.741395 | -0.002199 | 0.085995 | 0.051501 | -0.117160 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.38 | $0.36 / 1,200 | $0.39 / 1,799 | 27 | 1,080 | 44.162000% | 0.008344 | -0.000186 | 0.006047 | 0.003622 | 0.001001 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.06 | $1.99 / 300 | $2.03 / 352 | 75 | 1,071 | 31.821853% | 0.536336 | -0.003394 | 0.105621 | 0.063254 | 0.058805 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.12 | $1.11 / 500 | $1.14 / 990 | 21 | 1,020 | 34.163246% | 0.258605 | -0.002701 | 0.085995 | 0.051501 | 0.029538 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.48 | $2.47 / 250 | $2.51 / 291 | 194 | 962 | 31.728385% | 0.641463 | -0.003238 | 0.099321 | 0.059482 | 0.068925 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.30 | $3.05 / 200 | $3.10 / 237 | 45 | 858 | 32.045956% | 0.741573 | -0.002865 | 0.085965 | 0.051482 | 0.077713 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.41 | $0.28 / 8 | $0.30 / 1,846 | 0 | 806 | 46.854646% | 0.002070 | -0.000053 | 0.001739 | 0.001042 | 0.000250 |
| SLV30Dec22P26.00 | PUT | 26.00 | $6.40 | $6.55 / 150 | $6.65 / 125 | 1 | 791 | 35.582623% | -0.902477 | -0.000857 | 0.045809 | 0.027434 | -0.154427 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.97 | $0.96 / 912 | $0.99 / 866 | 3 | 769 | 29.801165% | -0.258427 | -0.002472 | 0.085965 | 0.051482 | -0.037094 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.90 | $4.80 / 200 | $4.90 / 326 | 0 | 716 | 33.525526% | -0.808572 | -0.001743 | 0.072477 | 0.043405 | -0.131008 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.49 | $2.50 / 300 | $2.54 / 451 | 30 | 687 | 30.413447% | -0.566207 | -0.002870 | 0.104598 | 0.062641 | -0.085593 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.50 | $5.65 / 300 | $5.75 / 237 | 16 | 646 | 34.333534% | -0.861803 | -0.001283 | 0.058654 | 0.035127 | -0.143398 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.45 | $0.44 / 1,159 | $0.46 / 1,200 | 19 | 594 | 31.152626% | -0.101888 | -0.001381 | 0.047298 | 0.028326 | -0.014256 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.70 | $0.70 / 800 | $0.73 / 980 | 0 | 586 | 37.607711% | 0.097523 | -0.001424 | 0.045809 | 0.027434 | 0.011406 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.25 | $7.45 / 324 | $7.55 / 125 | 4 | 531 | 36.369513% | -0.932584 | -0.000487 | 0.034676 | 0.020767 | -0.164281 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $10.30 / 100 | $10.40 / 125 | 0 | 465 | 40.335682% | -0.979930 | 0.000256 | 0.012910 | 0.007732 | -0.188953 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.28 | $0.23 / 1,200 | $0.25 / 1,417 | 1 | 428 | 48.121880% | 0.000786 | -0.000022 | 0.000718 | 0.000430 | 0.000095 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.10 | $3.20 / 300 | $3.25 / 346 | 4 | 414 | 31.155509% | -0.660070 | -0.002596 | 0.097405 | 0.058334 | -0.101921 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.26 | $0.25 / 1,200 | $0.27 / 1,411 | 0 | 364 | 47.363926% | 0.001280 | -0.000034 | 0.001122 | 0.000672 | 0.000155 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.33 / 1,200 | $0.35 / 1,515 | 0 | 329 | 45.002160% | 0.005292 | -0.000124 | 0.004043 | 0.002421 | 0.000636 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.55 | $0.40 / 1,000 | $0.43 / 1,576 | 0 | 247 | 43.279141% | 0.013019 | -0.000275 | 0.008911 | 0.005336 | 0.001556 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.35 | $1.37 / 500 | $1.40 / 563 | 27 | 243 | 29.687485% | -0.358537 | -0.002824 | 0.099321 | 0.059482 | -0.052260 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.74 | $0.66 / 1,000 | $0.68 / 1,183 | 0 | 188 | 30.322411% | -0.170961 | -0.001958 | 0.067519 | 0.040436 | -0.024208 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.80 | $3.75 / 3 | $3.80 / 125 | 302 | 115 | 33.128382% | 0.829039 | -0.002329 | 0.067519 | 0.040436 | 0.084220 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.55 | $4.45 / 139 | $4.55 / 125 | 155 | 82 | 33.291101% | 0.898112 | -0.001730 | 0.047298 | 0.028326 | 0.087795 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $11.25 / 155 | $11.35 / 10 | 5 | 78 | 41.149561% | -0.986981 | 0.000401 | 0.008911 | 0.005336 | -0.196167 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.25 / 10 | $12.30 / 16 | 0 | 47 | 42.537751% | -0.991656 | 0.000512 | 0.006047 | 0.003622 | -0.203101 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.38 | $0.30 / 1,200 | $0.32 / 1,287 | 0 | 34 | 45.826263% | 0.003324 | -0.000082 | 0.002668 | 0.001598 | 0.000401 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.20 / 10 | $13.30 / 16 | 0 | 34 | 43.783631% | -0.994708 | 0.000595 | 0.004043 | 0.002421 | -0.209843 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $15.15 / 10 | $15.25 / 16 | 0 | 19 | 45.874264% | -0.997930 | 0.000710 | 0.001739 | 0.001042 | -0.222986 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.15 / 67 | $14.25 / 14 | 0 | 9 | 43.959509% | -0.996676 | 0.000659 | 0.002668 | 0.001598 | -0.216457 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $17.10 / 67 | $17.20 / 10 | 0 | 6 | 47.446638% | -0.999214 | 0.000785 | 0.000718 | 0.000430 | -0.235897 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $16.15 / 10 | $16.25 / 16 | 0 | 1 | 47.728460% | -0.998720 | 0.000751 | 0.001122 | 0.000672 | -0.229459 |