SLV Option Chain
End of day data from May 16, 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 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.48 | $0.46 / 1,351 | $0.49 / 1,263 | 153 | 3,014 | 42.876986% | 0.024249 | -0.000494 | 0.014698 | 0.009000 | 0.002826 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.13 | $2.08 / 22 | $2.11 / 378 | 90 | 5,720 | 32.883049% | 0.545160 | -0.003595 | 0.102265 | 0.062621 | 0.058348 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.58 | $2.56 / 21 | $2.59 / 353 | 67 | 890 | 32.732653% | 0.647056 | -0.003424 | 0.095851 | 0.058693 | 0.067857 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.41 | $1.40 / 541 | $1.43 / 524 | 61 | 4,664 | 34.148502% | 0.353087 | -0.003305 | 0.095865 | 0.058702 | 0.038953 |
| SLV30Dec22P18.00 | PUT | 18.00 | $1.06 | $1.02 / 200 | $1.04 / 931 | 20 | 815 | 31.566288% | -0.256041 | -0.002574 | 0.083022 | 0.050837 | -0.036184 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.50 | $0.48 / 1,286 | $0.50 / 1,286 | 18 | 597 | 32.868206% | -0.103532 | -0.001465 | 0.046437 | 0.028435 | -0.014261 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.02 | $0.99 / 1,004 | $1.02 / 950 | 15 | 5,226 | 36.156865% | 0.204761 | -0.002498 | 0.073252 | 0.044855 | 0.023064 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.32 | $0.31 / 2,537 | $0.33 / 1,278 | 13 | 34 | 46.407085% | 0.004435 | -0.000112 | 0.003352 | 0.002053 | 0.000523 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.66 | $0.65 / 1,367 | $0.67 / 934 | 13 | 2,360 | 39.524569% | 0.076242 | -0.001249 | 0.036980 | 0.022645 | 0.008768 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.10 | $3.15 / 11 | $3.20 / 264 | 12 | 905 | 33.296205% | 0.743959 | -0.003037 | 0.083022 | 0.050837 | 0.076082 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.88 | $0.85 / 1,024 | $0.88 / 939 | 11 | 1,622 | 37.289588% | 0.150383 | -0.002047 | 0.060256 | 0.036897 | 0.017075 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.76 | $0.74 / 1,146 | $0.76 / 898 | 10 | 598 | 38.375138% | 0.108115 | -0.001623 | 0.047914 | 0.029339 | 0.012360 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.44 | $3.20 / 392 | $3.30 / 576 | 6 | 407 | 32.682760% | -0.646913 | -0.002740 | 0.095865 | 0.058702 | -0.098260 |
| SLV30Dec22P20.00 | PUT | 20.00 | $2.09 | $1.93 / 513 | $1.97 / 491 | 5 | 1,217 | 31.570484% | -0.454840 | -0.003081 | 0.102265 | 0.062621 | -0.066391 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.70 | $1.69 / 542 | $1.73 / 508 | 3 | 6,596 | 33.335669% | 0.445271 | -0.003544 | 0.101955 | 0.062431 | 0.048456 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.39 | $0.38 / 1,178 | $0.40 / 1,290 | 2 | 1,095 | 44.819122% | 0.010581 | -0.000242 | 0.007223 | 0.004423 | 0.001241 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.43 | $0.41 / 1,363 | $0.44 / 1,218 | 2 | 257 | 43.745288% | 0.016109 | -0.000348 | 0.010387 | 0.006360 | 0.001884 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.75 | $5.65 / 495 | $5.75 / 261 | 2 | 646 | 35.903607% | -0.849617 | -0.001405 | 0.060256 | 0.036897 | -0.138849 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.16 | $1.17 / 645 | $1.19 / 924 | 2 | 1,022 | 35.024203% | 0.272345 | -0.002935 | 0.085674 | 0.052462 | 0.030388 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.26 | $0.24 / 2,314 | $0.26 / 1,367 | 1 | 455 | 48.816767% | 0.001136 | -0.000033 | 0.000977 | 0.000598 | 0.000135 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.40 | $4.55 / 143 | $4.65 / 133 | 1 | 693 | 34.679035% | 0.896468 | -0.001875 | 0.046437 | 0.028435 | 0.085530 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $17.10 / 15 | $17.20 / 16 | 0 | 6 | 51.298457% | -0.998864 | 0.000918 | 0.000977 | 0.000598 | -0.230633 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.22 | $0.26 / 2,388 | $0.28 / 1,387 | 0 | 364 | 48.022349% | 0.001801 | -0.000050 | 0.001487 | 0.000910 | 0.000213 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $16.10 / 15 | $16.20 / 18 | 0 | 1 | 49.440739% | -0.998199 | 0.000875 | 0.001487 | 0.000910 | -0.224317 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.26 | $0.29 / 250 | $0.31 / 1,639 | 0 | 811 | 47.470437% | 0.002836 | -0.000075 | 0.002244 | 0.001374 | 0.000335 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $15.10 / 15 | $15.20 / 10 | 0 | 19 | 47.523685% | -0.997164 | 0.000824 | 0.002244 | 0.001374 | -0.217959 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.15 / 15 | $14.25 / 16 | 0 | 9 | 47.277737% | -0.995565 | 0.000761 | 0.003352 | 0.002053 | -0.211534 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.34 / 1,572 | $0.37 / 1,517 | 0 | 329 | 45.707381% | 0.006881 | -0.000166 | 0.004952 | 0.003032 | 0.000810 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.15 / 15 | $13.25 / 10 | 0 | 34 | 45.205700% | -0.993119 | 0.000682 | 0.004952 | 0.003032 | -0.205010 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.20 / 23 | $12.30 / 24 | 0 | 47 | 44.629327% | -0.989419 | 0.000580 | 0.007223 | 0.004423 | -0.198341 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $11.25 / 25 | $11.30 / 10 | 0 | 83 | 43.103907% | -0.983891 | 0.000448 | 0.010387 | 0.006360 | -0.191462 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $10.30 / 139 | $10.35 / 16 | 0 | 465 | 42.121792% | -0.975751 | 0.000277 | 0.014698 | 0.009000 | -0.184282 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.93 | $7.45 / 135 | $7.55 / 153 | 0 | 531 | 38.297534% | -0.923758 | -0.000556 | 0.036980 | 0.022645 | -0.159630 |
| SLV30Dec22P26.00 | PUT | 26.00 | $7.02 | $6.55 / 293 | $6.65 / 143 | 0 | 794 | 37.317491% | -0.891885 | -0.000955 | 0.047914 | 0.029339 | -0.149801 |
| SLV30Dec22P24.00 | PUT | 24.00 | $5.41 | $4.80 / 269 | $4.90 / 521 | 0 | 716 | 34.929179% | -0.795239 | -0.001881 | 0.073252 | 0.044855 | -0.126623 |
| SLV30Dec22P23.00 | PUT | 23.00 | $4.40 | $4.00 / 324 | $4.05 / 292 | 0 | 1,192 | 33.763497% | -0.727655 | -0.002345 | 0.085674 | 0.052462 | -0.113062 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.86 | $2.54 / 415 | $2.57 / 5 | 0 | 672 | 31.966329% | -0.554729 | -0.003005 | 0.101955 | 0.062431 | -0.082520 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.64 | $1.42 / 644 | $1.45 / 709 | 0 | 249 | 31.337965% | -0.352944 | -0.002936 | 0.095851 | 0.058693 | -0.050646 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.79 | $0.71 / 8 | $0.73 / 1,327 | 0 | 194 | 32.097586% | -0.171127 | -0.002052 | 0.065564 | 0.040147 | -0.023857 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.35 | $3.80 / 128 | $3.90 / 132 | 0 | 359 | 33.898462% | 0.828873 | -0.002489 | 0.065564 | 0.040147 | 0.082171 |