SLV Option Chain
End of day data from May 24, 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 | $16.65 / 10 | $16.75 / 149 | 0 | 6 | 50.608229% | -0.997942 | 0.000925 | 0.001606 | 0.001033 | -0.222465 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.24 | $0.26 / 1,876 | $0.28 / 2,686 | 0 | 524 | 48.946245% | 0.002058 | -0.000061 | 0.001606 | 0.001033 | 0.000240 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $15.65 / 100 | $15.75 / 100 | 0 | 1 | 48.711813% | -0.996845 | 0.000870 | 0.002363 | 0.001519 | -0.216318 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.28 | $0.28 / 1,994 | $0.30 / 2,014 | 15 | 364 | 48.061642% | 0.003155 | -0.000089 | 0.002363 | 0.001519 | 0.000367 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $14.70 / 10 | $14.75 / 10 | 0 | 19 | 47.638914% | -0.995193 | 0.000802 | 0.003446 | 0.002216 | -0.210108 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.29 | $0.31 / 1,172 | $0.33 / 2,457 | 0 | 814 | 47.405558% | 0.004807 | -0.000130 | 0.003446 | 0.002216 | 0.000559 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $13.70 / 100 | $13.80 / 100 | 0 | 9 | 46.448046% | -0.992727 | 0.000717 | 0.004975 | 0.003199 | -0.203805 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.30 | $0.34 / 1,042 | $0.36 / 2,112 | 0 | 48 | 46.588832% | 0.007273 | -0.000188 | 0.004975 | 0.003199 | 0.000843 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $12.75 / 10 | $12.85 / 144 | 0 | 34 | 45.909417% | -0.989082 | 0.000610 | 0.007101 | 0.004566 | -0.197367 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.37 / 1,167 | $0.39 / 1,898 | 0 | 329 | 45.607525% | 0.010918 | -0.000269 | 0.007101 | 0.004566 | 0.001262 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $11.75 / 186 | $11.85 / 11 | 0 | 47 | 43.685066% | -0.983755 | 0.000472 | 0.010009 | 0.006436 | -0.190737 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.42 | $0.41 / 1,037 | $0.42 / 1 | 1 | 1,108 | 44.606673% | 0.016245 | -0.000380 | 0.010009 | 0.006436 | 0.001872 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.46 | $0.45 / 1,557 | $0.47 / 1,168 | 1 | 269 | 43.694137% | 0.023936 | -0.000529 | 0.013908 | 0.008943 | 0.002749 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $10.80 / 206 | $10.90 / 135 | 0 | 83 | 42.807108% | -0.976064 | 0.000297 | 0.013908 | 0.008943 | -0.183841 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $9.85 / 242 | $9.95 / 255 | 0 | 465 | 41.700783% | -0.965118 | 0.000075 | 0.019018 | 0.012229 | -0.176580 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.52 | $0.50 / 1,586 | $0.51 / 10 | 203 | 3,341 | 42.554144% | 0.034882 | -0.000724 | 0.019018 | 0.012229 | 0.003991 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.40 | $7.05 / 443 | $7.15 / 265 | 0 | 532 | 37.998566% | -0.900268 | -0.000936 | 0.043231 | 0.027797 | -0.151267 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.71 | $0.71 / 1,233 | $0.72 / 1 | 15 | 2,648 | 39.279121% | 0.099732 | -0.001655 | 0.043231 | 0.027797 | 0.011247 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.80 | $0.81 / 1,099 | $0.82 / 1 | 7 | 624 | 38.113178% | 0.137174 | -0.002080 | 0.054177 | 0.034835 | 0.015371 |
| SLV30Dec22P26.00 | PUT | 26.00 | $6.25 | $6.15 / 607 | $6.25 / 659 | 2 | 794 | 36.801155% | -0.862826 | -0.001388 | 0.054177 | 0.034835 | -0.141124 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.92 | $0.93 / 1,161 | $0.94 / 1 | 65 | 1,704 | 36.873503% | 0.185213 | -0.002540 | 0.065929 | 0.042392 | 0.020601 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.35 | $5.30 / 259 | $5.35 / 405 | 2 | 646 | 35.628039% | -0.814787 | -0.001874 | 0.065929 | 0.042392 | -0.129875 |
| SLV30Dec22P24.00 | PUT | 24.00 | $5.41 | $4.45 / 552 | $4.50 / 35 | 0 | 716 | 34.356925% | -0.754961 | -0.002362 | 0.077597 | 0.049894 | -0.117437 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.09 | $1.09 / 253 | $1.10 / 10 | 75 | 4,145 | 35.806833% | 0.245039 | -0.003001 | 0.077597 | 0.049894 | 0.027020 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.91 | $3.65 / 575 | $3.70 / 5 | 0 | 1,210 | 33.282366% | -0.682944 | -0.002806 | 0.087921 | 0.056532 | -0.103834 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.30 | $1.29 / 835 | $1.31 / 834 | 24 | 1,064 | 34.835606% | 0.317056 | -0.003418 | 0.087921 | 0.056532 | 0.034604 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.12 | $2.93 / 553 | $2.96 / 513 | 0 | 406 | 32.515781% | -0.599552 | -0.003148 | 0.095383 | 0.061330 | -0.089244 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.53 | $1.55 / 1,130 | $1.57 / 798 | 76 | 4,663 | 33.953261% | 0.400448 | -0.003734 | 0.095383 | 0.061330 | 0.043175 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.31 | $2.28 / 652 | $2.30 / 1,166 | 5 | 672 | 31.936912% | -0.507186 | -0.003329 | 0.098449 | 0.063301 | -0.074041 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.88 | $1.89 / 185 | $1.91 / 664 | 2 | 6,636 | 33.375379% | 0.492814 | -0.003888 | 0.098449 | 0.063301 | 0.052359 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.76 | $1.71 / 954 | $1.72 / 195 | 1 | 1,208 | 31.446202% | -0.409984 | -0.003303 | 0.095948 | 0.061693 | -0.058801 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.30 | $2.31 / 18 | $2.34 / 531 | 12 | 5,800 | 33.016984% | 0.590016 | -0.003836 | 0.095948 | 0.061693 | 0.061580 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.34 | $1.24 / 1,394 | $1.26 / 942 | 0 | 454 | 31.414160% | -0.313560 | -0.003054 | 0.087506 | 0.056265 | -0.044259 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.82 | $2.83 / 65 | $2.87 / 254 | 12 | 862 | 33.023574% | 0.686440 | -0.003560 | 0.087506 | 0.056265 | 0.070103 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.94 | $0.88 / 1,427 | $0.89 / 207 | 0 | 835 | 31.698296% | -0.224241 | -0.002606 | 0.073881 | 0.047505 | -0.031201 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.45 | $3.45 / 17 | $3.50 / 400 | 206 | 927 | 33.422050% | 0.775759 | -0.003085 | 0.073881 | 0.047505 | 0.077142 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.85 | $4.15 / 287 | $4.25 / 265 | 0 | 359 | 34.421410% | 0.852144 | -0.002480 | 0.056996 | 0.036648 | 0.082013 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.62 | $0.61 / 1,405 | $0.62 / 255 | 15 | 201 | 32.383026% | -0.147856 | -0.002027 | 0.056996 | 0.036648 | -0.020311 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.43 | $0.41 / 2,118 | $0.43 / 1,799 | 7 | 601 | 33.369922% | -0.088373 | -0.001415 | 0.039540 | 0.025424 | -0.012002 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.95 | $4.95 / 111 | $5.05 / 228 | 12 | 898 | 35.872522% | 0.911627 | -0.001842 | 0.039540 | 0.025424 | 0.084303 |