SLV Option Chain
End of day data from May 12, 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 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $17.85 / 24 | $17.95 / 16 | 0 | 6 | 49.601208% | -0.999625 | 0.000874 | 0.000377 | 0.000208 | -0.234828 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $16.85 / 61 | $16.95 / 14 | 0 | 1 | 47.802820% | -0.999371 | 0.000844 | 0.000608 | 0.000335 | -0.228451 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $15.85 / 159 | $15.95 / 14 | 0 | 19 | 45.951498% | -0.998953 | 0.000810 | 0.000972 | 0.000536 | -0.222055 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.90 / 17 | $15.00 / 19 | 0 | 9 | 46.236982% | -0.998268 | 0.000769 | 0.001539 | 0.000849 | -0.215628 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.90 / 61 | $14.00 / 15 | 0 | 34 | 44.249977% | -0.997158 | 0.000721 | 0.002412 | 0.001330 | -0.209152 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.95 / 15 | $13.05 / 16 | 0 | 47 | 44.123271% | -0.995376 | 0.000659 | 0.003732 | 0.002059 | -0.202600 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $11.95 / 106 | $12.05 / 15 | 0 | 83 | 41.964964% | -0.992552 | 0.000579 | 0.005696 | 0.003142 | -0.195929 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $11.00 / 45 | $11.10 / 63 | 0 | 465 | 41.429783% | -0.988137 | 0.000473 | 0.008558 | 0.004720 | -0.189079 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.19 | $0.19 / 1,496 | $0.21 / 2,082 | 25 | 429 | 49.033707% | 0.000375 | -0.000011 | 0.000377 | 0.000208 | 0.000044 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.22 | $0.21 / 1,393 | $0.23 / 2,131 | 25 | 364 | 48.442494% | 0.000629 | -0.000017 | 0.000608 | 0.000335 | 0.000073 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.25 | $0.23 / 1,090 | $0.25 / 2,123 | 2 | 806 | 47.714178% | 0.001047 | -0.000028 | 0.000972 | 0.000536 | 0.000121 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.38 | $0.25 / 1,318 | $0.27 / 1,858 | 0 | 34 | 46.849507% | 0.001732 | -0.000044 | 0.001539 | 0.000849 | 0.000200 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.28 / 10 | $0.29 / 375 | 0 | 329 | 46.037746% | 0.002842 | -0.000069 | 0.002412 | 0.001330 | 0.000328 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.25 | $8.15 / 21 | $8.20 / 131 | 0 | 531 | 37.511661% | -0.955856 | -0.000097 | 0.025828 | 0.014246 | -0.166399 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.32 | $0.30 / 1,220 | $0.32 / 1,492 | 20 | 1,092 | 45.065507% | 0.004624 | -0.000107 | 0.003732 | 0.002059 | 0.000532 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.55 | $0.33 / 1,468 | $0.35 / 1,117 | 0 | 247 | 44.096991% | 0.007448 | -0.000163 | 0.005696 | 0.003142 | 0.000855 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.38 | $0.36 / 1,554 | $0.39 / 1,239 | 11 | 3,013 | 43.094927% | 0.011863 | -0.000245 | 0.008558 | 0.004720 | 0.001358 |
| SLV30Dec22P26.00 | PUT | 26.00 | $7.20 | $7.20 / 174 | $7.30 / 155 | 3 | 791 | 36.525789% | -0.933834 | -0.000403 | 0.035575 | 0.019623 | -0.157598 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.52 | $0.51 / 1,370 | $0.54 / 1,712 | 148 | 2,394 | 39.927380% | 0.044144 | -0.000743 | 0.025828 | 0.014246 | 0.004994 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.50 | $6.30 / 151 | $6.35 / 12 | 0 | 646 | 35.145249% | -0.902789 | -0.000776 | 0.047571 | 0.026240 | -0.147820 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.60 | $0.58 / 1,370 | $0.61 / 1,893 | 15 | 586 | 38.770317% | 0.066166 | -0.001025 | 0.035575 | 0.019623 | 0.007447 |
| SLV30Dec22P24.00 | PUT | 24.00 | $5.41 | $5.40 / 269 | $5.50 / 488 | 12 | 716 | 34.385840% | -0.860325 | -0.001208 | 0.061497 | 0.033921 | -0.136828 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.68 | $0.67 / 1,072 | $0.69 / 996 | 263 | 1,839 | 37.565628% | 0.097211 | -0.001374 | 0.047571 | 0.026240 | 0.010877 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.85 | $4.55 / 287 | $4.60 / 375 | 0 | 1,189 | 33.025875% | -0.804214 | -0.001674 | 0.076485 | 0.042188 | -0.124422 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.60 | $0.60 / 82 | $0.61 / 1,183 | 2 | 612 | 31.709707% | -0.144137 | -0.001687 | 0.062821 | 0.034651 | -0.019439 |
| SLV30Dec22C24.00 | CALL | 24.00 | $0.79 | $0.78 / 817 | $0.80 / 1,037 | 201 | 4,125 | 36.427950% | 0.139675 | -0.001782 | 0.061497 | 0.033921 | 0.015521 |
| SLV30Dec22C16.00 | CALL | 16.00 | $3.95 | $3.90 / 27 | $3.95 / 146 | 212 | 214 | 34.604968% | 0.855863 | -0.002070 | 0.062821 | 0.034651 | 0.082127 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.60 | $3.75 / 10 | $3.80 / 694 | 11 | 410 | 32.367905% | -0.732948 | -0.002133 | 0.090997 | 0.050193 | -0.110506 |
| SLV30Dec22C23.00 | CALL | 23.00 | $0.90 | $0.92 / 200 | $0.95 / 1,518 | 40 | 1,019 | 35.405651% | 0.195786 | -0.002225 | 0.076485 | 0.042188 | 0.021579 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.88 | $0.87 / 1,246 | $0.89 / 55 | 3 | 188 | 30.894337% | -0.229228 | -0.002232 | 0.083872 | 0.046263 | -0.031337 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.89 | $3.00 / 11 | $3.05 / 941 | 4 | 676 | 31.683518% | -0.646467 | -0.002524 | 0.102874 | 0.056744 | -0.095173 |
| SLV30Dec22P18.00 | PUT | 18.00 | $1.28 | $1.25 / 72 | $1.27 / 552 | 33 | 771 | 30.589464% | -0.330260 | -0.002636 | 0.100251 | 0.055297 | -0.045850 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.45 | $3.15 / 632 | $3.25 / 283 | 10 | 349 | 33.263257% | 0.770772 | -0.002639 | 0.083872 | 0.046263 | 0.076577 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.12 | $1.10 / 707 | $1.13 / 966 | 241 | 4,631 | 34.342230% | 0.267052 | -0.002660 | 0.090997 | 0.050193 | 0.029147 |
| SLV30Dec22P20.00 | PUT | 20.00 | $2.35 | $2.32 / 16 | $2.34 / 32 | 16 | 1,194 | 30.865969% | -0.546905 | -0.002775 | 0.109637 | 0.060475 | -0.078787 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.77 | $1.72 / 623 | $1.75 / 12 | 21 | 243 | 30.436515% | -0.439065 | -0.002824 | 0.109111 | 0.060184 | -0.062027 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.39 | $1.35 / 111 | $1.37 / 843 | 287 | 6,577 | 33.575675% | 0.353533 | -0.003026 | 0.102874 | 0.056744 | 0.038133 |
| SLV30Dec22C18.00 | CALL | 18.00 | $2.68 | $2.58 / 21 | $2.62 / 346 | 22 | 903 | 32.965159% | 0.669740 | -0.003067 | 0.100251 | 0.055297 | 0.068412 |
| SLV30Dec22C20.00 | CALL | 20.00 | $1.69 | $1.66 / 350 | $1.69 / 11 | 4,844 | 1,079 | 32.970633% | 0.453095 | -0.003254 | 0.109637 | 0.060475 | 0.048171 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.07 | $2.07 / 28 | $2.10 / 16 | 439 | 952 | 32.749214% | 0.560935 | -0.003278 | 0.109111 | 0.060184 | 0.058583 |