SLV Option Chain
End of day data from May 25, 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 / 128 | $16.80 / 123 | 0 | 6 | 49.146812% | -0.998113 | 0.000945 | 0.001494 | 0.000949 | -0.221464 |
| SLV30Dec22P36.00 | PUT | 36.00 | $12.95 | $15.70 / 83 | $15.80 / 83 | 0 | 1 | 48.235874% | -0.997093 | 0.000891 | 0.002209 | 0.001403 | -0.215356 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $14.70 / 122 | $14.85 / 122 | 0 | 19 | 47.206242% | -0.995550 | 0.000825 | 0.003238 | 0.002056 | -0.209187 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $13.70 / 177 | $13.85 / 122 | 0 | 9 | 45.176023% | -0.993236 | 0.000743 | 0.004697 | 0.002983 | -0.202931 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $12.75 / 122 | $12.90 / 122 | 0 | 34 | 44.775016% | -0.989798 | 0.000639 | 0.006739 | 0.004279 | -0.196547 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $11.80 / 51 | $11.90 / 146 | 0 | 47 | 43.362537% | -0.984747 | 0.000506 | 0.009545 | 0.006061 | -0.189981 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $10.85 / 10 | $10.95 / 152 | 0 | 83 | 42.541583% | -0.977421 | 0.000336 | 0.013329 | 0.008463 | -0.183160 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $9.90 / 194 | $10.00 / 321 | 0 | 465 | 41.484710% | -0.966942 | 0.000120 | 0.018318 | 0.011631 | -0.175988 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.24 | $0.22 / 16 | $0.24 / 483 | 0 | 524 | 47.649999% | 0.001887 | -0.000056 | 0.001494 | 0.000949 | 0.000219 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.26 | $0.24 / 666 | $0.27 / 466 | 5 | 379 | 47.065337% | 0.002907 | -0.000083 | 0.002209 | 0.001403 | 0.000336 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.30 | $0.27 / 2,034 | $0.29 / 1,729 | 3 | 814 | 46.323992% | 0.004450 | -0.000122 | 0.003238 | 0.002056 | 0.000513 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.30 | $0.30 / 16 | $0.32 / 417 | 0 | 48 | 45.607733% | 0.006764 | -0.000176 | 0.004697 | 0.002983 | 0.000778 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.33 / 1,186 | $0.35 / 1,747 | 0 | 329 | 44.711872% | 0.010202 | -0.000253 | 0.006739 | 0.004279 | 0.001170 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.37 | $0.36 / 351 | $0.39 / 351 | 3 | 1,108 | 43.799896% | 0.015253 | -0.000359 | 0.009545 | 0.006061 | 0.001745 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.41 | $0.40 / 1,667 | $0.43 / 1,690 | 3 | 270 | 42.830219% | 0.022579 | -0.000502 | 0.013329 | 0.008463 | 0.002574 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.45 | $0.44 / 532 | $0.47 / 10 | 67 | 3,402 | 41.642502% | 0.033058 | -0.000691 | 0.018318 | 0.011631 | 0.003755 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.40 | $7.05 / 201 | $7.15 / 51 | 0 | 532 | 36.819335% | -0.904175 | -0.000874 | 0.042261 | 0.026834 | -0.151040 |
| SLV30Dec22P26.00 | PUT | 26.00 | $6.25 | $6.15 / 201 | $6.25 / 378 | 0 | 794 | 35.753461% | -0.867613 | -0.001323 | 0.053224 | 0.033795 | -0.141049 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.43 | $0.40 / 6 | $0.42 / 280 | 0 | 600 | 32.867236% | -0.090782 | -0.001440 | 0.040607 | 0.025783 | -0.012231 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.65 | $0.64 / 1,484 | $0.66 / 1 | 3 | 2,663 | 38.334897% | 0.095825 | -0.001604 | 0.042261 | 0.026834 | 0.010728 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.35 | $5.30 / 257 | $5.35 / 44 | 0 | 646 | 34.706198% | -0.820473 | -0.001810 | 0.065087 | 0.041327 | -0.129958 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.95 | $4.85 / 250 | $4.95 / 12 | 0 | 907 | 34.950099% | 0.909218 | -0.001873 | 0.040607 | 0.025783 | 0.083632 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.74 | $0.74 / 179 | $0.75 / 1 | 52 | 629 | 37.179541% | 0.132387 | -0.002026 | 0.053224 | 0.033795 | 0.014729 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.62 | $0.60 / 16 | $0.62 / 597 | 5 | 207 | 32.013798% | -0.151532 | -0.002054 | 0.058323 | 0.037032 | -0.020652 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.60 | $4.45 / 5 | $4.55 / 482 | 2 | 716 | 33.999903% | -0.761482 | -0.002303 | 0.076977 | 0.048877 | -0.117676 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.87 | $0.86 / 356 | $0.88 / 26 | 11 | 1,704 | 36.144375% | 0.179527 | -0.002486 | 0.065087 | 0.041327 | 0.019828 |
| SLV30Dec22C17.00 | CALL | 17.00 | $3.85 | $4.10 / 10 | $4.15 / 14 | 0 | 359 | 34.141584% | 0.848468 | -0.002514 | 0.058323 | 0.037032 | 0.081203 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.94 | $0.86 / 2 | $0.89 / 535 | 0 | 835 | 31.203180% | -0.229251 | -0.002630 | 0.075305 | 0.047815 | -0.031651 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.91 | $3.65 / 326 | $3.70 / 20 | 0 | 1,210 | 32.585946% | -0.690127 | -0.002756 | 0.087638 | 0.055646 | -0.104213 |
| SLV30Dec22C24.00 | CALL | 24.00 | $1.02 | $1.01 / 285 | $1.03 / 10 | 6 | 4,174 | 35.002937% | 0.238518 | -0.002952 | 0.076977 | 0.048877 | 0.026118 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.34 | $1.22 / 10 | $1.25 / 340 | 0 | 454 | 30.798431% | -0.319766 | -0.003068 | 0.088823 | 0.056398 | -0.044792 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.12 | $2.92 / 16 | $2.96 / 568 | 0 | 406 | 31.846181% | -0.607109 | -0.003112 | 0.095525 | 0.060654 | -0.089734 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.45 | $3.35 / 249 | $3.45 / 228 | 0 | 1,112 | 33.099919% | 0.770749 | -0.003116 | 0.075305 | 0.047815 | 0.076195 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.78 | $1.69 / 6 | $1.71 / 177 | 1 | 1,208 | 30.780718% | -0.417071 | -0.003302 | 0.096970 | 0.061571 | -0.059373 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.31 | $2.26 / 476 | $2.29 / 496 | 0 | 677 | 31.198595% | -0.514729 | -0.003310 | 0.099052 | 0.062893 | -0.074598 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.21 | $1.21 / 258 | $1.24 / 461 | 8 | 1,063 | 34.142538% | 0.309873 | -0.003378 | 0.087638 | 0.055646 | 0.033590 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.82 | $2.74 / 3 | $2.79 / 5 | 0 | 868 | 32.475763% | 0.680234 | -0.003582 | 0.088823 | 0.056398 | 0.069045 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.45 | $1.46 / 367 | $1.49 / 1 | 11 | 4,669 | 33.192599% | 0.392891 | -0.003707 | 0.095525 | 0.060654 | 0.042078 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.21 | $2.21 / 1 | $2.26 / 2 | 7 | 5,797 | 32.335034% | 0.582929 | -0.003843 | 0.096970 | 0.061571 | 0.060455 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.80 | $1.80 / 165 | $1.83 / 7 | 12 | 6,636 | 32.703280% | 0.485271 | -0.003878 | 0.099052 | 0.062893 | 0.051222 |