SLV Option Chain
End of day data from May 17, 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 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.60 | $0.60 / 139 | $0.62 / 1,148 | 287 | 2,370 | 38.580212% | 0.085550 | -0.001424 | 0.038736 | 0.024630 | 0.009736 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.75 | $4.50 / 198 | $4.60 / 159 | 151 | 692 | 33.808863% | 0.887775 | -0.002036 | 0.047256 | 0.030047 | 0.083887 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.01 | $2.01 / 524 | $2.05 / 400 | 79 | 5,738 | 32.050592% | 0.545001 | -0.003748 | 0.098202 | 0.062440 | 0.057670 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.52 | $2.50 / 323 | $2.54 / 339 | 51 | 878 | 32.041965% | 0.642927 | -0.003578 | 0.092419 | 0.058763 | 0.066668 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.90 | $1.88 / 514 | $1.91 / 652 | 47 | 1,212 | 30.641077% | -0.454999 | -0.003234 | 0.098202 | 0.062440 | -0.066527 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.80 | $0.80 / 10 | $0.81 / 5 | 43 | 1,624 | 36.304506% | 0.161406 | -0.002241 | 0.060622 | 0.038545 | 0.018130 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.40 | $1.33 / 642 | $1.36 / 547 | 16 | 4,656 | 33.188204% | 0.360345 | -0.003475 | 0.092712 | 0.058949 | 0.039307 |
| SLV30Dec22P23.00 | PUT | 23.00 | $4.00 | $3.90 / 514 | $4.00 / 640 | 15 | 1,192 | 32.372610% | -0.718034 | -0.002528 | 0.083676 | 0.053204 | -0.111716 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.15 | $1.10 / 763 | $1.13 / 1,005 | 13 | 1,023 | 34.089810% | 0.281966 | -0.003119 | 0.083676 | 0.053204 | 0.031112 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.37 | $0.34 / 1,532 | $0.36 / 1,235 | 10 | 1,096 | 43.731775% | 0.013639 | -0.000315 | 0.008644 | 0.005496 | 0.001585 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.39 | $0.38 / 14 | $0.40 / 1,284 | 10 | 258 | 42.880558% | 0.020145 | -0.000441 | 0.012068 | 0.007673 | 0.002333 |
| SLV30Dec22C24.00 | CALL | 24.00 | $0.97 | $0.93 / 755 | $0.95 / 838 | 10 | 5,232 | 35.153097% | 0.215599 | -0.002690 | 0.072503 | 0.046099 | 0.024020 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.12 | $3.15 / 295 | $3.25 / 492 | 10 | 401 | 31.785184% | -0.639655 | -0.002910 | 0.092712 | 0.058949 | -0.097311 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.69 | $0.69 / 90 | $0.70 / 154 | 8 | 601 | 37.403796% | 0.118535 | -0.001811 | 0.049129 | 0.031238 | 0.013408 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.85 | $3.75 / 216 | $3.85 / 148 | 6 | 359 | 33.166913% | 0.820023 | -0.002655 | 0.065000 | 0.041329 | 0.080448 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.23 | $0.21 / 1,581 | $0.23 / 1,366 | 2 | 456 | 47.680671% | 0.001726 | -0.000050 | 0.001374 | 0.000873 | 0.000203 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.60 | $5.60 / 429 | $5.70 / 608 | 2 | 646 | 34.770552% | -0.838594 | -0.001599 | 0.060622 | 0.038545 | -0.137117 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.45 | $0.42 / 1,223 | $0.44 / 1,025 | 1 | 3,162 | 41.812126% | 0.029454 | -0.000607 | 0.016601 | 0.010556 | 0.003399 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.40 | $7.40 / 223 | $7.50 / 176 | 1 | 531 | 36.951258% | -0.914450 | -0.000731 | 0.038736 | 0.024630 | -0.157931 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.69 | $1.63 / 577 | $1.66 / 522 | 1 | 6,599 | 32.491534% | 0.449133 | -0.003703 | 0.098027 | 0.062329 | 0.048323 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.99 | $0.97 / 1,013 | $0.99 / 38 | 1 | 821 | 30.615632% | -0.263288 | -0.002736 | 0.080876 | 0.051424 | -0.037260 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $17.05 / 74 | $17.15 / 16 | 0 | 6 | 48.863912% | -0.998274 | 0.000900 | 0.001374 | 0.000873 | -0.229563 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $16.10 / 10 | $16.20 / 39 | 0 | 1 | 49.007650% | -0.997357 | 0.000851 | 0.002022 | 0.001286 | -0.223246 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.22 | $0.24 / 117 | $0.25 / 1,229 | 0 | 364 | 47.170455% | 0.002643 | -0.000074 | 0.002022 | 0.001286 | 0.000310 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $15.10 / 18 | $15.20 / 16 | 0 | 19 | 47.093238% | -0.995975 | 0.000792 | 0.002951 | 0.001877 | -0.216875 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.26 | $0.26 / 1,163 | $0.28 / 2,144 | 0 | 811 | 46.500918% | 0.004025 | -0.000107 | 0.002951 | 0.001877 | 0.000471 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.15 / 5 | $14.20 / 15 | 0 | 9 | 46.026481% | -0.993909 | 0.000718 | 0.004269 | 0.002714 | -0.210425 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.32 | $0.29 / 22 | $0.30 / 1,158 | 0 | 47 | 45.677881% | 0.006091 | -0.000155 | 0.004269 | 0.002714 | 0.000712 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.31 / 1,360 | $0.33 / 1,742 | 0 | 329 | 44.701958% | 0.009151 | -0.000223 | 0.006110 | 0.003885 | 0.001066 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.15 / 15 | $13.25 / 16 | 0 | 34 | 44.831512% | -0.990849 | 0.000625 | 0.006110 | 0.003885 | -0.203860 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.20 / 5 | $12.25 / 19 | 0 | 47 | 43.505900% | -0.986361 | 0.000506 | 0.008644 | 0.005496 | -0.197132 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $11.20 / 30 | $11.30 / 22 | 0 | 83 | 42.037392% | -0.979855 | 0.000355 | 0.012068 | 0.007673 | -0.190173 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $10.25 / 21 | $10.30 / 16 | 0 | 465 | 40.423006% | -0.970546 | 0.000163 | 0.016601 | 0.010556 | -0.182898 |
| SLV30Dec22P26.00 | PUT | 26.00 | $7.02 | $6.50 / 203 | $6.55 / 16 | 0 | 794 | 35.552488% | -0.881465 | -0.001143 | 0.049129 | 0.031238 | -0.148049 |
| SLV30Dec22P24.00 | PUT | 24.00 | $5.41 | $4.75 / 254 | $4.80 / 16 | 0 | 716 | 33.431978% | -0.784401 | -0.002074 | 0.072503 | 0.046099 | -0.125018 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.86 | $2.48 / 401 | $2.52 / 371 | 0 | 672 | 31.030937% | -0.550867 | -0.003163 | 0.098027 | 0.062329 | -0.082085 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.64 | $1.37 / 638 | $1.40 / 730 | 0 | 249 | 30.466599% | -0.357073 | -0.003090 | 0.092419 | 0.058763 | -0.051320 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.10 | $3.05 / 309 | $3.15 / 317 | 0 | 917 | 32.183976% | 0.736712 | -0.003198 | 0.080876 | 0.051424 | 0.074518 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.79 | $0.67 / 1,454 | $0.69 / 1,039 | 0 | 194 | 31.228879% | -0.179977 | -0.002219 | 0.065000 | 0.041329 | -0.025120 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.50 | $0.45 / 1,559 | $0.47 / 286 | 0 | 604 | 32.084368% | -0.112225 | -0.001625 | 0.047256 | 0.030047 | -0.015471 |