SLV Option Chain
End of day data from May 23, 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 | $1.05 | $1.02 / 82 | $1.04 / 970 | 1,023 | 5,055 | 36.284885% | 0.223532 | -0.002804 | 0.074592 | 0.046839 | 0.024469 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.68 | $0.67 / 665 | $0.69 / 1,142 | 273 | 2,425 | 39.843983% | 0.088297 | -0.001488 | 0.039966 | 0.025096 | 0.009876 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.34 | $1.33 / 592 | $1.35 / 88 | 203 | 257 | 31.159441% | -0.340208 | -0.003096 | 0.091491 | 0.057451 | -0.047768 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.48 | $0.47 / 1,375 | $0.49 / 250 | 146 | 3,256 | 43.032335% | 0.030055 | -0.000630 | 0.017012 | 0.010682 | 0.003409 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.24 | $0.24 / 2,767 | $0.26 / 1,106 | 141 | 456 | 49.040449% | 0.001682 | -0.000050 | 0.001352 | 0.000849 | 0.000194 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.23 | $1.20 / 79 | $1.22 / 1,070 | 102 | 1,042 | 35.117104% | 0.292270 | -0.003239 | 0.085764 | 0.053854 | 0.031680 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.19 | $2.14 / 172 | $2.17 / 439 | 28 | 5,790 | 32.951513% | 0.561400 | -0.003813 | 0.098409 | 0.061795 | 0.058302 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.77 | $0.76 / 621 | $0.78 / 857 | 22 | 622 | 38.608290% | 0.122628 | -0.001893 | 0.050704 | 0.031839 | 0.013632 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.89 | $0.87 / 830 | $0.89 / 1,075 | 22 | 1,704 | 37.335359% | 0.167235 | -0.002340 | 0.062509 | 0.039252 | 0.018459 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.76 | $1.74 / 410 | $1.77 / 346 | 17 | 6,620 | 33.359274% | 0.464026 | -0.003801 | 0.099186 | 0.062282 | 0.049018 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.48 | $1.44 / 80 | $1.46 / 853 | 16 | 4,663 | 34.179162% | 0.373075 | -0.003592 | 0.094507 | 0.059344 | 0.039969 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.45 | $0.43 / 1,014 | $0.45 / 1,091 | 7 | 269 | 44.228555% | 0.020451 | -0.000455 | 0.012318 | 0.007735 | 0.002328 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.91 | $3.85 / 305 | $3.90 / 15 | 3 | 1,207 | 33.439463% | -0.707730 | -0.002627 | 0.085764 | 0.053854 | -0.107381 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.12 | $3.10 / 411 | $3.15 / 450 | 3 | 408 | 32.638744% | -0.626925 | -0.003006 | 0.094507 | 0.059344 | -0.093046 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.67 | $0.64 / 1,315 | $0.66 / 250 | 3 | 198 | 31.779622% | -0.166025 | -0.002149 | 0.062217 | 0.039068 | -0.022658 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.68 | $2.62 / 317 | $2.66 / 250 | 2 | 860 | 32.657134% | 0.659792 | -0.003602 | 0.091491 | 0.057451 | 0.067109 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.41 | $0.39 / 9 | $0.41 / 1,627 | 1 | 1,107 | 45.215799% | 0.013768 | -0.000324 | 0.008782 | 0.005514 | 0.001573 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $16.90 / 85 | $17.00 / 16 | 0 | 6 | 49.838589% | -0.998318 | 0.000936 | 0.001352 | 0.000849 | -0.223512 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $15.95 / 10 | $16.05 / 55 | 0 | 1 | 49.876985% | -0.997404 | 0.000885 | 0.002005 | 0.001259 | -0.217361 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.22 | $0.27 / 1,144 | $0.29 / 2,058 | 0 | 364 | 48.613349% | 0.002596 | -0.000074 | 0.002005 | 0.001259 | 0.000300 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $14.95 / 77 | $15.05 / 38 | 0 | 19 | 47.924795% | -0.996017 | 0.000824 | 0.002946 | 0.001850 | -0.211156 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.29 | $0.29 / 1,710 | $0.31 / 1,113 | 0 | 814 | 47.648445% | 0.003983 | -0.000109 | 0.002946 | 0.001850 | 0.000459 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $14.00 / 10 | $14.10 / 77 | 0 | 9 | 47.636834% | -0.993930 | 0.000748 | 0.004289 | 0.002693 | -0.204871 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.30 | $0.32 / 1,262 | $0.34 / 1,373 | 0 | 48 | 46.903571% | 0.006070 | -0.000158 | 0.004289 | 0.002693 | 0.000697 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $13.00 / 77 | $13.10 / 29 | 0 | 34 | 45.525560% | -0.990819 | 0.000651 | 0.006175 | 0.003877 | -0.198470 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.35 / 1,647 | $0.37 / 1,333 | 0 | 329 | 45.991966% | 0.009181 | -0.000228 | 0.006175 | 0.003877 | 0.001052 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $12.05 / 56 | $12.10 / 16 | 0 | 47 | 44.131410% | -0.986232 | 0.000528 | 0.008782 | 0.005514 | -0.191903 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $11.10 / 22 | $11.15 / 14 | 0 | 83 | 43.336930% | -0.979549 | 0.000370 | 0.012318 | 0.007735 | -0.185101 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $10.15 / 159 | $10.20 / 134 | 0 | 465 | 42.303076% | -0.969945 | 0.000169 | 0.017012 | 0.010682 | -0.177974 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.40 | $7.30 / 374 | $7.40 / 140 | 0 | 532 | 38.309462% | -0.911703 | -0.000769 | 0.039966 | 0.025096 | -0.153369 |
| SLV30Dec22P26.00 | PUT | 26.00 | $7.02 | $6.40 / 327 | $6.50 / 301 | 0 | 794 | 37.262048% | -0.877372 | -0.001200 | 0.050704 | 0.031839 | -0.143567 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.50 | $5.50 / 314 | $5.60 / 458 | 0 | 646 | 35.767655% | -0.832765 | -0.001675 | 0.062509 | 0.039252 | -0.132694 |
| SLV30Dec22P24.00 | PUT | 24.00 | $5.41 | $4.65 / 332 | $4.75 / 489 | 0 | 716 | 34.709679% | -0.776468 | -0.002164 | 0.074592 | 0.046839 | -0.120638 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.86 | $2.42 / 397 | $2.45 / 12 | 0 | 672 | 31.832393% | -0.535974 | -0.003241 | 0.099186 | 0.062282 | -0.077950 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.92 | $1.83 / 526 | $1.85 / 89 | 0 | 1,208 | 31.388076% | -0.438600 | -0.003281 | 0.098409 | 0.061795 | -0.062620 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.94 | $0.94 / 855 | $0.96 / 1,043 | 0 | 835 | 31.371790% | -0.247244 | -0.002699 | 0.078862 | 0.049520 | -0.034198 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.35 | $3.20 / 336 | $3.30 / 252 | 0 | 927 | 33.146266% | 0.752756 | -0.003179 | 0.078862 | 0.049520 | 0.074632 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.85 | $3.90 / 212 | $3.95 / 100 | 0 | 359 | 33.425807% | 0.833975 | -0.002602 | 0.062217 | 0.039068 | 0.080126 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.63 | $4.65 / 211 | $4.75 / 141 | 0 | 898 | 34.436205% | 0.898702 | -0.001964 | 0.044225 | 0.027771 | 0.083078 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.43 | $0.43 / 2,094 | $0.45 / 1,058 | 0 | 601 | 32.672863% | -0.101298 | -0.001538 | 0.044225 | 0.027771 | -0.013660 |