SLV Option Chain
End of day data from May 26, 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 |
| SLV30Dec22C17.00 | CALL | 17.00 | $4.05 | $4.00 / 667 | $4.10 / 130 | 108 | 359 | 32.530775% | 0.850339 | -0.002505 | 0.058403 | 0.036634 | 0.081092 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.44 | $0.43 / 1,042 | $0.45 / 520 | 100 | 3,348 | 41.333913% | 0.031675 | -0.000665 | 0.017855 | 0.011200 | 0.003585 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.41 | $0.38 / 2,126 | $0.40 / 1,328 | 77 | 600 | 32.369088% | -0.089015 | -0.001409 | 0.040406 | 0.025345 | -0.011920 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.63 | $0.62 / 1,473 | $0.65 / 1,252 | 60 | 2,663 | 38.097021% | 0.093455 | -0.001569 | 0.041891 | 0.026277 | 0.010426 |
| SLV30Dec22C20.00 | CALL | 20.00 | $2.16 | $2.17 / 10 | $2.20 / 357 | 53 | 5,795 | 31.598931% | 0.583027 | -0.003839 | 0.097905 | 0.061413 | 0.060264 |
| SLV30Dec22C21.00 | CALL | 21.00 | $1.75 | $1.76 / 51 | $1.78 / 322 | 20 | 6,640 | 32.064404% | 0.484443 | -0.003871 | 0.100004 | 0.062730 | 0.050964 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.84 | $0.83 / 856 | $0.85 / 1 | 17 | 1,711 | 35.661548% | 0.176818 | -0.002454 | 0.065091 | 0.040830 | 0.019461 |
| SLV30Dec22C22.00 | CALL | 22.00 | $1.43 | $1.42 / 611 | $1.45 / 886 | 17 | 4,670 | 32.625554% | 0.391242 | -0.003694 | 0.096338 | 0.060430 | 0.041761 |
| SLV30Dec22C23.00 | CALL | 23.00 | $1.16 | $1.17 / 696 | $1.20 / 966 | 16 | 1,062 | 33.552010% | 0.307615 | -0.003358 | 0.088204 | 0.055328 | 0.033232 |
| SLV30Dec22C16.00 | CALL | 16.00 | $4.85 | $4.80 / 490 | $4.90 / 16 | 14 | 907 | 33.664387% | 0.910985 | -0.001863 | 0.040406 | 0.025345 | 0.083481 |
| SLV30Dec22C24.00 | CALL | 24.00 | $0.98 | $0.98 / 906 | $1.00 / 13 | 13 | 4,172 | 34.557117% | 0.235910 | -0.002925 | 0.077255 | 0.048460 | 0.025744 |
| SLV30Dec22P26.00 | PUT | 26.00 | $6.20 | $6.15 / 423 | $6.25 / 654 | 12 | 794 | 35.878709% | -0.870222 | -0.001253 | 0.053006 | 0.033249 | -0.140639 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.26 | $0.26 / 1,295 | $0.27 / 322 | 10 | 814 | 45.855174% | 0.004117 | -0.000113 | 0.003050 | 0.001913 | 0.000473 |
| SLV30Dec22P20.00 | PUT | 20.00 | $1.71 | $1.66 / 671 | $1.69 / 911 | 10 | 1,209 | 30.454955% | -0.416973 | -0.003271 | 0.097905 | 0.061413 | -0.058987 |
| SLV30Dec22P22.00 | PUT | 22.00 | $2.98 | $2.90 / 376 | $2.93 / 562 | 6 | 406 | 31.529014% | -0.608758 | -0.003069 | 0.096338 | 0.060430 | -0.089416 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.40 | $0.39 / 1,026 | $0.41 / 1,433 | 5 | 267 | 42.494268% | 0.021494 | -0.000480 | 0.012910 | 0.008098 | 0.002441 |
| SLV30Dec22C19.00 | CALL | 19.00 | $2.71 | $2.70 / 77 | $2.72 / 10 | 5 | 868 | 31.598588% | 0.681197 | -0.003578 | 0.089571 | 0.056185 | 0.068911 |
| SLV30Dec22P36.00 | PUT | 36.00 | $15.70 | $15.70 / 274 | $15.80 / 67 | 4 | 1 | 48.528294% | -0.997331 | 0.000946 | 0.002066 | 0.001296 | -0.214345 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.71 | $0.71 / 1,292 | $0.74 / 1,653 | 1 | 671 | 36.860377% | 0.129778 | -0.001992 | 0.053006 | 0.033249 | 0.014388 |
| SLV30Dec22C18.00 | CALL | 18.00 | $3.35 | $3.30 / 517 | $3.40 / 762 | 1 | 1,112 | 32.214863% | 0.772345 | -0.003110 | 0.075737 | 0.047508 | 0.076091 |
| SLV30Dec22P37.00 | PUT | 37.00 | $14.00 | $16.70 / 119 | $16.80 / 128 | 0 | 6 | 50.439475% | -0.998281 | 0.000999 | 0.001386 | 0.000870 | -0.220417 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.24 | $0.22 / 1,227 | $0.23 / 1,085 | 0 | 524 | 47.540374% | 0.001719 | -0.000051 | 0.001386 | 0.000870 | 0.000198 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.26 | $0.24 / 1,115 | $0.25 / 763 | 0 | 384 | 46.764363% | 0.002669 | -0.000076 | 0.002066 | 0.001296 | 0.000307 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $14.75 / 62 | $14.85 / 460 | 0 | 19 | 48.361462% | -0.995883 | 0.000881 | 0.003050 | 0.001913 | -0.208217 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $13.75 / 214 | $13.85 / 91 | 0 | 9 | 46.305346% | -0.993695 | 0.000800 | 0.004457 | 0.002796 | -0.202005 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.30 | $0.29 / 34 | $0.30 / 712 | 0 | 48 | 45.176222% | 0.006305 | -0.000165 | 0.004457 | 0.002796 | 0.000723 |
| SLV30Dec22P33.00 | PUT | 33.00 | $10.60 | $12.80 / 34 | $12.90 / 450 | 0 | 34 | 45.811932% | -0.990421 | 0.000698 | 0.006439 | 0.004039 | -0.195670 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.49 | $0.31 / 1,876 | $0.33 / 520 | 0 | 329 | 44.146311% | 0.009579 | -0.000239 | 0.006439 | 0.004039 | 0.001095 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.37 | $0.35 / 1,162 | $0.36 / 3 | 0 | 1,108 | 43.275325% | 0.014421 | -0.000341 | 0.009184 | 0.005761 | 0.001643 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $11.80 / 250 | $11.90 / 60 | 0 | 47 | 43.577277% | -0.985579 | 0.000568 | 0.009184 | 0.005761 | -0.189159 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.10 | $10.85 / 81 | $10.90 / 10 | 0 | 83 | 42.005417% | -0.978506 | 0.000400 | 0.012910 | 0.008098 | -0.182398 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.36 | $9.90 / 50 | $9.95 / 10 | 0 | 465 | 40.980692% | -0.968325 | 0.000187 | 0.017855 | 0.011200 | -0.175293 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.40 | $7.05 / 449 | $7.15 / 225 | 0 | 532 | 36.956380% | -0.906545 | -0.000803 | 0.041891 | 0.026277 | -0.150564 |
| SLV30Dec22P25.00 | PUT | 25.00 | $5.35 | $5.30 / 10 | $5.35 / 502 | 0 | 646 | 34.820878% | -0.823182 | -0.001744 | 0.065091 | 0.040830 | -0.129603 |
| SLV30Dec22P24.00 | PUT | 24.00 | $4.60 | $4.45 / 253 | $4.50 / 503 | 0 | 718 | 33.659058% | -0.764090 | -0.002244 | 0.077255 | 0.048460 | -0.117357 |
| SLV30Dec22P23.00 | PUT | 23.00 | $3.91 | $3.65 / 309 | $3.70 / 679 | 0 | 1,210 | 32.682964% | -0.692385 | -0.002705 | 0.088204 | 0.055328 | -0.103907 |
| SLV30Dec22P21.00 | PUT | 21.00 | $2.31 | $2.23 / 483 | $2.27 / 646 | 0 | 677 | 30.885663% | -0.515557 | -0.003274 | 0.100004 | 0.062730 | -0.074250 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.34 | $1.20 / 72 | $1.22 / 913 | 0 | 454 | 30.441253% | -0.318803 | -0.003038 | 0.089571 | 0.056185 | -0.044378 |
| SLV30Dec22P18.00 | PUT | 18.00 | $0.94 | $0.83 / 940 | $0.86 / 1,254 | 0 | 835 | 30.691245% | -0.227655 | -0.002599 | 0.075737 | 0.047508 | -0.031235 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.62 | $0.57 / 1,693 | $0.59 / 1,216 | 0 | 207 | 31.393443% | -0.149661 | -0.002022 | 0.058403 | 0.036634 | -0.020271 |