SLV Option Chain
End of day data from May 18, 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 |
| SLV30Dec22C24.00 | CALL | 24.00 | $0.88 | $0.86 / 1,240 | $0.89 / 939 | 1,220 | 5,242 | 35.060234% | 0.199529 | -0.002534 | 0.070592 | 0.043521 | 0.021995 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.75 | $0.74 / 1,777 | $0.77 / 908 | 161 | 1,654 | 36.353716% | 0.147600 | -0.002083 | 0.058243 | 0.035907 | 0.016400 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.40 | $4.35 / 280 | $4.45 / 137 | 103 | 804 | 34.022794% | 0.880545 | -0.002096 | 0.050349 | 0.031041 | 0.082656 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.41 | $0.39 / 1,738 | $0.42 / 1,746 | 92 | 3,163 | 41.949339% | 0.025259 | -0.000527 | 0.014886 | 0.009177 | 0.002881 |
| SLV30Dec22C20.00 | CALL | 20.00 | $1.94 | $1.90 / 408 | $1.94 / 350 | 72 | 5,754 | 31.989124% | 0.526099 | -0.003711 | 0.100519 | 0.061972 | 0.055168 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.27 | $1.25 / 623 | $1.28 / 618 | 44 | 4,656 | 33.186852% | 0.341049 | -0.003359 | 0.092629 | 0.057107 | 0.036834 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.23 | $3.25 / 417 | $3.35 / 615 | 15 | 400 | 31.660061% | -0.658951 | -0.002772 | 0.092629 | 0.057107 | -0.099157 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.26 | $0.24 / 1,406 | $0.26 / 1,426 | 10 | 811 | 46.467252% | 0.003226 | -0.000087 | 0.002466 | 0.001520 | 0.000373 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.67 | $0.64 / 2,090 | $0.66 / 102 | 10 | 609 | 37.430532% | 0.107068 | -0.001660 | 0.046566 | 0.028709 | 0.011977 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.92 | $1.96 / 480 | $1.99 / 468 | 7 | 1,211 | 30.640739% | -0.473901 | -0.003177 | 0.100519 | 0.061972 | -0.068460 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.40 | $1.44 / 205 | $1.47 / 904 | 5 | 249 | 30.549627% | -0.374053 | -0.003076 | 0.095672 | 0.058983 | -0.053090 |
| SLV30Dec22P18.00 | PUT | 18.00 | $1.03 | $1.02 / 952 | $1.04 / 106 | 5 | 822 | 30.607548% | -0.277383 | -0.002756 | 0.084612 | 0.052164 | -0.038750 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.47 | $0.48 / 1,614 | $0.49 / 31 | 3 | 604 | 32.037216% | -0.119455 | -0.001669 | 0.050349 | 0.031041 | -0.016246 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.03 | $2.94 / 284 | $2.99 / 245 | 2 | 917 | 32.187868% | 0.722617 | -0.003236 | 0.084612 | 0.052164 | 0.072515 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.12 | $1.03 / 891 | $1.06 / 930 | 1 | 1,024 | 34.073576% | 0.263965 | -0.002976 | 0.082542 | 0.050888 | 0.028827 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.23 | $0.20 / 2,242 | $0.22 / 2,122 | 0 | 456 | 47.959009% | 0.001346 | -0.000039 | 0.001116 | 0.000688 | 0.000156 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $17.25 / 379 | $17.35 / 18 | 0 | 6 | 50.350574% | -0.998654 | 0.000948 | 0.001116 | 0.000688 | -0.228555 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.22 | $0.22 / 1,330 | $0.24 / 2,099 | 0 | 364 | 47.281524% | 0.002089 | -0.000059 | 0.001666 | 0.001027 | 0.000242 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $16.25 / 147 | $16.35 / 16 | 0 | 1 | 48.492603% | -0.997911 | 0.000902 | 0.001666 | 0.001027 | -0.222288 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $15.30 / 17 | $15.40 / 16 | 0 | 19 | 48.509675% | -0.996774 | 0.000847 | 0.002466 | 0.001520 | -0.215975 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.30 / 165 | $14.40 / 15 | 0 | 9 | 46.515711% | -0.995052 | 0.000780 | 0.003617 | 0.002230 | -0.209596 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.32 | $0.26 / 2,358 | $0.28 / 1,200 | 0 | 47 | 45.518807% | 0.004948 | -0.000127 | 0.003617 | 0.002230 | 0.000571 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.30 / 147 | $13.40 / 15 | 0 | 34 | 44.452680% | -0.992464 | 0.000695 | 0.005252 | 0.003238 | -0.203118 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.30 / 21 | $0.31 / 1,723 | 0 | 329 | 44.970486% | 0.007536 | -0.000185 | 0.005252 | 0.003238 | 0.000868 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.37 | $0.32 / 1,342 | $0.34 / 1,642 | 0 | 1,106 | 43.884360% | 0.011386 | -0.000266 | 0.007535 | 0.004646 | 0.001307 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.35 / 128 | $12.45 / 19 | 0 | 47 | 44.031754% | -0.988614 | 0.000588 | 0.007535 | 0.004646 | -0.196497 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.39 | $0.35 / 2,000 | $0.38 / 1,918 | 0 | 268 | 42.946905% | 0.017045 | -0.000377 | 0.010670 | 0.006578 | 0.001951 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $11.40 / 111 | $11.45 / 16 | 0 | 83 | 42.584379% | -0.982955 | 0.000450 | 0.010670 | 0.006578 | -0.189672 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $10.40 / 217 | $10.50 / 16 | 0 | 465 | 40.989471% | -0.974741 | 0.000274 | 0.014886 | 0.009177 | -0.182561 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.40 | $7.60 / 32 | $7.65 / 111 | 0 | 532 | 37.640900% | -0.923697 | -0.000568 | 0.036215 | 0.022327 | -0.158312 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.60 | $0.56 / 2,195 | $0.58 / 1,026 | 0 | 2,422 | 38.605346% | 0.076303 | -0.001288 | 0.036215 | 0.022327 | 0.008586 |
| SLV30Dec22P26.00 | PUT | 26.00 | $7.02 | $6.65 / 618 | $6.75 / 141 | 0 | 794 | 36.293995% | -0.892932 | -0.000967 | 0.046566 | 0.028709 | -0.148739 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.60 | $5.75 / 271 | $5.85 / 501 | 0 | 646 | 35.076686% | -0.852400 | -0.001416 | 0.058243 | 0.035907 | -0.138135 |
| SLV30Dec22P24.00 | PUT | 24.00 | $5.41 | $4.90 / 262 | $4.95 / 242 | 0 | 716 | 33.850639% | -0.800471 | -0.001893 | 0.070592 | 0.043521 | -0.126359 |
| SLV30Dec22P23.00 | PUT | 23.00 | $4.00 | $4.05 / 361 | $4.15 / 361 | 0 | 1,207 | 32.923757% | -0.736035 | -0.002362 | 0.082542 | 0.050888 | -0.113345 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.86 | $2.58 / 387 | $2.62 / 391 | 0 | 672 | 31.118635% | -0.570530 | -0.003063 | 0.099157 | 0.061131 | -0.084040 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.69 | $1.53 / 788 | $1.57 / 500 | 0 | 6,600 | 32.451709% | 0.429470 | -0.003623 | 0.099157 | 0.061131 | 0.045769 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.52 | $2.37 / 283 | $2.41 / 354 | 0 | 866 | 31.889426% | 0.625947 | -0.003583 | 0.095672 | 0.058983 | 0.064356 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.79 | $0.70 / 1,334 | $0.73 / 1,200 | 0 | 194 | 31.174669% | -0.190641 | -0.002259 | 0.068663 | 0.042332 | -0.026257 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.85 | $3.60 / 137 | $3.70 / 125 | 0 | 359 | 33.118780% | 0.809359 | -0.002712 | 0.068663 | 0.042332 | 0.078827 |