SLV Option Chain
End of day data from July 1, 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 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.17 | $0.15 / 3,174 | $0.17 / 1,200 | 1 | 1,199 | 46.758650% | 0.000944 | -0.000028 | 0.001014 | 0.000415 | 0.000083 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.21 | $0.17 / 3,137 | $0.19 / 1,223 | 0 | 276 | 45.834228% | 0.001736 | -0.000049 | 0.001770 | 0.000723 | 0.000152 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.21 | $0.19 / 3,073 | $0.21 / 1,032 | 110 | 3,525 | 44.690825% | 0.003150 | -0.000085 | 0.003035 | 0.001240 | 0.000275 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.13 | $0.11 / 2,019 | $0.13 / 2,034 | 0 | 926 | 49.645243% | 0.000143 | -0.000005 | 0.000175 | 0.000072 | 0.000013 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.10 | $0.09 / 1,837 | $0.11 / 2,114 | 15 | 550 | 51.304486% | 0.000039 | -0.000001 | 0.000051 | 0.000021 | 0.000003 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.14 | $0.14 / 1,722 | $0.16 / 1,408 | 0 | 324 | 48.093387% | 0.000508 | -0.000016 | 0.000572 | 0.000234 | 0.000045 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.33 | $0.33 / 1,499 | $0.36 / 2,363 | 40 | 855 | 40.183641% | 0.028761 | -0.000589 | 0.020856 | 0.008525 | 0.002477 |
| SLV30Dec22C24.00 | CALL | 24.00 | $0.48 | $0.46 / 1,437 | $0.48 / 3 | 300 | 3,478 | 37.397557% | 0.075828 | -0.001289 | 0.045313 | 0.018522 | 0.006464 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.41 | $0.39 / 1,433 | $0.41 / 9 | 772 | 2,485 | 38.808300% | 0.047344 | -0.000888 | 0.031342 | 0.012811 | 0.004059 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.63 | $0.61 / 1,405 | $0.64 / 1,100 | 216 | 757 | 32.341435% | -0.177501 | -0.002071 | 0.082567 | 0.033749 | -0.017953 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.12 | $0.10 / 1,259 | $0.12 / 2,115 | 0 | 421 | 50.544319% | 0.000075 | -0.000003 | 0.000095 | 0.000039 | 0.000007 |
| SLV30Dec22C23.00 | CALL | 23.00 | $0.57 | $0.56 / 1,186 | $0.59 / 1,647 | 179 | 5,339 | 36.319637% | 0.117786 | -0.001792 | 0.062671 | 0.025617 | 0.009973 |
| SLV30Dec22C22.00 | CALL | 22.00 | $0.71 | $0.70 / 876 | $0.72 / 10 | 303 | 7,233 | 35.199001% | 0.176821 | -0.002372 | 0.082367 | 0.033668 | 0.014850 |
| SLV30Dec22P18.00 | PUT | 18.00 | $1.38 | $1.38 / 818 | $1.41 / 791 | 2 | 879 | 31.837640% | -0.405253 | -0.002942 | 0.123052 | 0.050298 | -0.042318 |
| SLV30Dec22C20.00 | CALL | 20.00 | $1.15 | $1.12 / 662 | $1.15 / 400 | 553 | 6,027 | 33.263585% | 0.354530 | -0.003474 | 0.118125 | 0.048284 | 0.029117 |
| SLV30Dec22C21.00 | CALL | 21.00 | $0.90 | $0.88 / 602 | $0.90 / 10 | 484 | 7,880 | 34.138647% | 0.255611 | -0.002965 | 0.102061 | 0.041718 | 0.021254 |
| SLV30Dec22C18.00 | CALL | 18.00 | $1.92 | $1.89 / 464 | $1.92 / 250 | 17 | 1,155 | 32.464388% | 0.594747 | -0.003776 | 0.123052 | 0.050298 | 0.047160 |
| SLV30Dec22P21.00 | PUT | 21.00 | $3.40 | $3.35 / 366 | $3.40 / 349 | 35 | 803 | 33.902221% | -0.744389 | -0.001993 | 0.102061 | 0.041718 | -0.083138 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.94 | $0.94 / 280 | $0.96 / 880 | 91 | 578 | 31.824458% | -0.283569 | -0.002644 | 0.107512 | 0.043946 | -0.029108 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.93 | $1.94 / 261 | $1.97 / 300 | 214 | 1,130 | 32.193627% | -0.529789 | -0.002898 | 0.126287 | 0.051620 | -0.056425 |
| SLV30Dec22C19.00 | CALL | 19.00 | $1.46 | $1.46 / 261 | $1.48 / 10 | 189 | 837 | 32.735984% | 0.470211 | -0.003778 | 0.126287 | 0.051620 | 0.038024 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.30 | $0.29 / 248 | $0.31 / 1,149 | 25 | 2,648 | 41.478272% | 0.017051 | -0.000378 | 0.013418 | 0.005484 | 0.001475 |
| SLV30Dec22P22.00 | PUT | 22.00 | $4.15 | $4.15 / 237 | $4.25 / 465 | 11 | 735 | 35.250531% | -0.823179 | -0.001353 | 0.082367 | 0.033668 | -0.094513 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $16.65 / 221 | $16.75 / 213 | 0 | 0 | 60.706681% | -0.999857 | 0.001616 | 0.000175 | 0.000072 | -0.173973 |
| SLV30Dec22P33.00 | PUT | 33.00 | $13.50 | $14.65 / 221 | $14.75 / 86 | 0 | 24 | 56.003062% | -0.999492 | 0.001512 | 0.000572 | 0.000234 | -0.163999 |
| SLV30Dec22P34.00 | PUT | 34.00 | $11.05 | $15.65 / 208 | $15.75 / 142 | 0 | 9 | 58.391500% | -0.999730 | 0.001566 | 0.000319 | 0.000130 | -0.168991 |
| SLV30Dec22P37.00 | PUT | 37.00 | $17.70 | $18.65 / 199 | $18.75 / 290 | 0 | 0 | 65.134715% | -0.999961 | 0.001712 | 0.000051 | 0.000021 | -0.183924 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $13.65 / 195 | $13.75 / 10 | 0 | 47 | 53.535586% | -0.999056 | 0.001454 | 0.001014 | 0.000415 | -0.158990 |
| SLV30Dec22P25.00 | PUT | 25.00 | $6.45 | $6.85 / 125 | $6.95 / 122 | 0 | 687 | 39.948161% | -0.952656 | 0.000270 | 0.031342 | 0.012811 | -0.120217 |
| SLV30Dec22C16.00 | CALL | 16.00 | $3.14 | $3.10 / 29 | $3.15 / 100 | 24 | 960 | 33.324880% | 0.822499 | -0.002812 | 0.082567 | 0.033749 | 0.061584 |
| SLV30Dec22P24.00 | PUT | 24.00 | $6.20 | $5.95 / 20 | $6.00 / 100 | 2 | 1,224 | 38.338602% | -0.924172 | -0.000177 | 0.045313 | 0.018522 | -0.112841 |
| SLV30Dec22P23.00 | PUT | 23.00 | $5.11 | $5.05 / 20 | $5.10 / 150 | 10 | 1,285 | 36.837389% | -0.882214 | -0.000727 | 0.062671 | 0.025617 | -0.104361 |
| SLV30Dec22P20.00 | PUT | 20.00 | $2.74 | $2.60 / 20 | $2.63 / 250 | 147 | 4,280 | 32.773401% | -0.645470 | -0.002548 | 0.118125 | 0.048284 | -0.070303 |
| SLV30Dec22P26.00 | PUT | 26.00 | $7.45 | $7.80 / 18 | $7.90 / 50 | 0 | 890 | 41.868929% | -0.971239 | 0.000616 | 0.020856 | 0.008525 | -0.126769 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.55 | $12.70 / 15 | $12.75 / 10 | 0 | 104 | 52.019768% | -0.998264 | 0.001386 | 0.001770 | 0.000723 | -0.153950 |
| SLV30Dec22P30.00 | PUT | 30.00 | $11.88 | $11.70 / 15 | $11.80 / 10 | 3 | 499 | 50.349017% | -0.996850 | 0.001305 | 0.003035 | 0.001240 | -0.148856 |
| SLV30Dec22P27.00 | PUT | 27.00 | $7.92 | $8.75 / 15 | $8.85 / 10 | 0 | 670 | 43.444289% | -0.982949 | 0.000873 | 0.013418 | 0.005484 | -0.132743 |
| SLV30Dec22P36.00 | PUT | 36.00 | $15.70 | $17.65 / 12 | $17.75 / 10 | 0 | 1 | 62.954335% | -0.999925 | 0.001665 | 0.000095 | 0.000039 | -0.178950 |
| SLV30Dec22C17.00 | CALL | 17.00 | $2.40 | $2.44 / 5 | $2.47 / 200 | 6 | 556 | 32.590178% | 0.716431 | -0.003431 | 0.107512 | 0.043946 | 0.055399 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.22 | $0.13 / 1 | $0.14 / 1,200 | 0 | 62 | 48.960524% | 0.000270 | -0.000009 | 0.000319 | 0.000130 | 0.000024 |