SLV Option Chain
Latest data for SLV options expiring on December 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV30Dec22C18.50 | CALL | 18.50 | $1.22 | $1.20 / 1,215 | $1.21 / 33 | 67 | 3,113 | 27.716028% | 0.526957 | -0.005173 | 0.126762 | 0.044389 | 0.031310 |
| SLV30Dec22P18.50 | PUT | 18.50 | $1.34 | $1.29 / 612 | $1.31 / 862 | 64 | 935 | 28.558979% | -0.473043 | -0.003912 | 0.126762 | 0.044389 | -0.036979 |
| SLV30Dec22C19.00 | CALL | 19.00 | $1.00 | $1.00 / 1,334 | $1.02 / 986 | 51 | 3,752 | 28.096243% | 0.465119 | -0.005103 | 0.126566 | 0.044321 | 0.027890 |
| SLV30Dec22P19.00 | PUT | 19.00 | $1.57 | $1.59 / 281 | $1.61 / 837 | 12 | 1,265 | 28.932792% | -0.534881 | -0.003807 | 0.126566 | 0.044321 | -0.042245 |
| SLV30Dec22C18.00 | CALL | 18.00 | $1.41 | $1.44 / 89 | $1.45 / 193 | 131 | 1,550 | 27.641795% | 0.589805 | -0.005129 | 0.123819 | 0.043359 | 0.034684 |
| SLV30Dec22P18.00 | PUT | 18.00 | $1.01 | $1.03 / 670 | $1.04 / 782 | 8 | 1,050 | 28.282026% | -0.410195 | -0.003901 | 0.123819 | 0.043359 | -0.031760 |
| SLV30Dec22P19.50 | PUT | 19.50 | $1.99 | $1.92 / 224 | $1.94 / 523 | 1 | 231 | 29.351087% | -0.594325 | -0.003599 | 0.123484 | 0.043241 | -0.047457 |
| SLV30Dec22C19.50 | CALL | 19.50 | $0.86 | $0.84 / 222 | $0.85 / 336 | 16 | 940 | 28.503540% | 0.405675 | -0.004929 | 0.123484 | 0.043241 | 0.024524 |
| SLV30Dec22C20.00 | CALL | 20.00 | $0.72 | $0.70 / 1,055 | $0.71 / 48 | 142 | 16,405 | 28.896748% | 0.349750 | -0.004668 | 0.117931 | 0.041297 | 0.021297 |
| SLV30Dec22P20.00 | PUT | 20.00 | $2.30 | $2.28 / 466 | $2.30 / 166 | 87 | 2,946 | 29.890362% | -0.650250 | -0.003304 | 0.117931 | 0.041297 | -0.052529 |
| SLV30Dec22P17.50 | PUT | 17.50 | $0.82 | $0.80 / 706 | $0.82 / 1,320 | 33 | 909 | 28.185472% | -0.347915 | -0.003773 | 0.117704 | 0.041217 | -0.026698 |
| SLV30Dec22C17.50 | CALL | 17.50 | $1.67 | $1.71 / 183 | $1.73 / 194 | 173 | 4,629 | 27.624595% | 0.652085 | -0.004967 | 0.117704 | 0.041217 | 0.037900 |
| SLV30Dec22P20.50 | PUT | 20.50 | $2.69 | $2.67 / 217 | $2.69 / 464 | 76 | 187 | 30.644779% | -0.701829 | -0.002942 | 0.110423 | 0.038668 | -0.057398 |
| SLV30Dec22C20.50 | CALL | 20.50 | $0.68 | $0.59 / 248 | $0.60 / 1,496 | 0 | 579 | 29.484395% | 0.298171 | -0.004340 | 0.110423 | 0.038668 | 0.018274 |
| SLV30Dec22P17.00 | PUT | 17.00 | $0.63 | $0.62 / 1,435 | $0.63 / 1,137 | 69 | 15,731 | 28.287020% | -0.287869 | -0.003533 | 0.108637 | 0.038042 | -0.021907 |
| SLV30Dec22C17.00 | CALL | 17.00 | $2.10 | $2.02 / 113 | $2.04 / 227 | 327 | 773 | 27.670066% | 0.712131 | -0.004693 | 0.108637 | 0.038042 | 0.040845 |
| SLV30Dec22P21.00 | PUT | 21.00 | $3.19 | $3.05 / 741 | $3.10 / 572 | 5 | 856 | 31.074258% | -0.748533 | -0.002534 | 0.101517 | 0.035549 | -0.062017 |
| SLV30Dec22C21.00 | CALL | 21.00 | $0.52 | $0.50 / 218 | $0.51 / 710 | 29 | 12,742 | 30.111838% | 0.251467 | -0.003966 | 0.101517 | 0.035549 | 0.015501 |
| SLV30Dec22P16.50 | PUT | 16.50 | $0.49 | $0.47 / 1,758 | $0.48 / 1,162 | 103 | 1,068 | 28.523280% | -0.231682 | -0.003196 | 0.097098 | 0.034002 | -0.017495 |
| SLV30Dec22C16.50 | CALL | 16.50 | $2.46 | $2.36 / 366 | $2.38 / 113 | 96 | 468 | 27.676557% | 0.768318 | -0.004322 | 0.097098 | 0.034002 | 0.043411 |
| SLV30Dec22C21.50 | CALL | 21.50 | $0.44 | $0.42 / 1,099 | $0.43 / 2,489 | 502 | 4,037 | 30.590010% | 0.209893 | -0.003566 | 0.091757 | 0.032131 | 0.013006 |
| SLV30Dec22P21.50 | PUT | 21.50 | $2.90 | $3.50 / 215 | $3.55 / 1,058 | 0 | 429 | 32.609875% | -0.790107 | -0.002100 | 0.091757 | 0.032131 | -0.066357 |
| SLV30Dec22P16.00 | PUT | 16.00 | $0.37 | $0.35 / 2,698 | $0.36 / 293 | 2 | 1,080 | 28.840277% | -0.180789 | -0.002787 | 0.083797 | 0.029344 | -0.013554 |
| SLV30Dec22C16.00 | CALL | 16.00 | $2.77 | $2.74 / 99 | $2.76 / 127 | 109 | 1,185 | 28.023633% | 0.819211 | -0.003878 | 0.083797 | 0.029344 | 0.045506 |
| SLV30Dec22P22.00 | PUT | 22.00 | $3.30 | $3.90 / 710 | $4.00 / 486 | 0 | 827 | 33.134092% | -0.826534 | -0.001658 | 0.081636 | 0.028587 | -0.070410 |
| SLV30Dec22C22.00 | CALL | 22.00 | $0.35 | $0.36 / 371 | $0.37 / 3,565 | 40 | 7,783 | 31.275279% | 0.173466 | -0.003159 | 0.081636 | 0.028587 | 0.010799 |
| SLV30Dec22C22.50 | CALL | 22.50 | $0.33 | $0.31 / 381 | $0.32 / 4,187 | 15 | 615 | 31.959769% | 0.142014 | -0.002759 | 0.071575 | 0.025064 | 0.008879 |
| SLV30Dec22P22.50 | PUT | 22.50 | $4.00 | $4.40 / 102 | $4.45 / 648 | 0 | 1,180 | 34.909223% | -0.857986 | -0.001224 | 0.071575 | 0.025064 | -0.074176 |
| SLV30Dec22P15.50 | PUT | 15.50 | $0.26 | $0.26 / 2,840 | $0.27 / 495 | 2 | 268 | 29.392015% | -0.136300 | -0.002335 | 0.069602 | 0.024373 | -0.010151 |
| SLV30Dec22C15.50 | CALL | 15.50 | $4.00 | $3.10 / 848 | $3.20 / 531 | 0 | 644 | 28.208714% | 0.863700 | -0.003393 | 0.069602 | 0.024373 | 0.047064 |
| SLV30Dec22P23.00 | PUT | 23.00 | $4.18 | $4.85 / 256 | $4.90 / 351 | 0 | 2,045 | 35.691250% | -0.884775 | -0.000809 | 0.061902 | 0.021677 | -0.077668 |
| SLV30Dec22C23.00 | CALL | 23.00 | $0.27 | $0.27 / 367 | $0.28 / 4,467 | 7 | 5,745 | 32.703459% | 0.115225 | -0.002377 | 0.061902 | 0.021677 | 0.007232 |
| SLV30Dec22P15.00 | PUT | 15.00 | $0.20 | $0.19 / 2,786 | $0.20 / 91 | 1 | 1,458 | 29.985417% | -0.098894 | -0.001874 | 0.055439 | 0.019413 | -0.007320 |
| SLV30Dec22C15.00 | CALL | 15.00 | $3.56 | $3.55 / 399 | $3.60 / 227 | 7 | 933 | 28.532694% | 0.901106 | -0.002897 | 0.055439 | 0.019413 | 0.048049 |
| SLV30Dec22C23.50 | CALL | 23.50 | $0.26 | $0.23 / 1,904 | $0.24 / 1,462 | 202 | 523 | 33.175346% | 0.092696 | -0.002024 | 0.052861 | 0.018511 | 0.005838 |
| SLV30Dec22P23.50 | PUT | 23.50 | $4.80 | $5.30 / 751 | $5.35 / 101 | 0 | 962 | 36.223006% | -0.907304 | -0.000421 | 0.052861 | 0.018511 | -0.080908 |
| SLV30Dec22C24.00 | CALL | 24.00 | $0.20 | $0.20 / 2,292 | $0.21 / 47 | 66 | 3,820 | 33.805199% | 0.073972 | -0.001703 | 0.044609 | 0.015621 | 0.004674 |
| SLV30Dec22P24.00 | PUT | 24.00 | $5.10 | $5.80 / 171 | $5.85 / 190 | 0 | 2,083 | 38.414879% | -0.926028 | -0.000066 | 0.044609 | 0.015621 | -0.083918 |
| SLV30Dec22P14.50 | PUT | 14.50 | $0.15 | $0.14 / 2,333 | $0.15 / 894 | 1 | 488 | 30.828196% | -0.068754 | -0.001435 | 0.042173 | 0.014768 | -0.005060 |
| SLV30Dec22C14.50 | CALL | 14.50 | $4.85 | $4.00 / 166 | $4.05 / 172 | 0 | 1,338 | 29.318729% | 0.931246 | -0.002424 | 0.042173 | 0.014768 | 0.048463 |
| SLV30Dec22C25.00 | CALL | 25.00 | $0.17 | $0.16 / 2,186 | $0.17 / 2,573 | 43 | 3,617 | 35.404668% | 0.046057 | -0.001169 | 0.030756 | 0.010770 | 0.002926 |
| SLV30Dec22P25.00 | PUT | 25.00 | $6.05 | $6.75 / 188 | $6.80 / 158 | 0 | 987 | 40.603690% | -0.953943 | 0.000536 | 0.030756 | 0.010770 | -0.089356 |
| SLV30Dec22P14.00 | PUT | 14.00 | $0.10 | $0.11 / 881 | $0.12 / 3,230 | 4 | 848 | 32.280543% | -0.045580 | -0.001044 | 0.030499 | 0.010680 | -0.003337 |
| SLV30Dec22C14.00 | CALL | 14.00 | $4.45 | $4.45 / 184 | $4.50 / 203 | 3 | 1,232 | 29.195650% | 0.954420 | -0.001999 | 0.030499 | 0.010680 | 0.048341 |
| SLV30Dec22C13.50 | CALL | 13.50 | $5.40 | $4.90 / 201 | $5.00 / 271 | 0 | 974 | 30.269971% | 0.971344 | -0.001638 | 0.020860 | 0.007305 | 0.047745 |
| SLV30Dec22P13.50 | PUT | 13.50 | $0.08 | $0.08 / 2,234 | $0.09 / 3,735 | 4 | 760 | 33.240019% | -0.028656 | -0.000718 | 0.020860 | 0.007305 | -0.002088 |
| SLV30Dec22P26.00 | PUT | 26.00 | $7.40 | $7.70 / 323 | $7.80 / 155 | 0 | 1,950 | 43.415705% | -0.972098 | 0.001001 | 0.020402 | 0.007144 | -0.094192 |
| SLV30Dec22C26.00 | CALL | 26.00 | $0.14 | $0.13 / 2,187 | $0.14 / 5,241 | 24 | 21,043 | 36.920919% | 0.027902 | -0.000772 | 0.020402 | 0.007144 | 0.001781 |
| SLV30Dec22C13.00 | CALL | 13.00 | $5.41 | $5.40 / 86 | $5.45 / 219 | 0 | 1,261 | 30.586197% | 0.983019 | -0.001350 | 0.013414 | 0.004697 | 0.046755 |
| SLV30Dec22P13.00 | PUT | 13.00 | $0.06 | $0.06 / 2,287 | $0.07 / 3,868 | 0 | 497 | 34.527795% | -0.016981 | -0.000463 | 0.013414 | 0.004697 | -0.001232 |
| SLV30Dec22C27.00 | CALL | 27.00 | $0.15 | $0.11 / 667 | $0.12 / 6,132 | 0 | 4,303 | 38.569343% | 0.016497 | -0.000494 | 0.013086 | 0.004583 | 0.001058 |
| SLV30Dec22P27.00 | PUT | 27.00 | $8.15 | $8.70 / 285 | $8.75 / 10 | 0 | 1,003 | 45.936418% | -0.983503 | 0.001348 | 0.013086 | 0.004583 | -0.098608 |
| SLV30Dec22C30.00 | CALL | 30.00 | $0.08 | $0.07 / 603 | $0.08 / 5,953 | 1 | 4,837 | 42.932098% | 0.003024 | -0.000110 | 0.002935 | 0.001028 | 0.000196 |
| SLV30Dec22P30.00 | PUT | 30.00 | $10.90 | $11.70 / 29 | $11.75 / 26 | 0 | 466 | 56.008846% | -0.996976 | 0.001936 | 0.002935 | 0.001028 | -0.110543 |
| SLV30Dec22P31.00 | PUT | 31.00 | $11.55 | $12.70 / 28 | $12.75 / 26 | 0 | 100 | 59.115632% | -0.998338 | 0.002051 | 0.001707 | 0.000598 | -0.114323 |
| SLV30Dec22C31.00 | CALL | 31.00 | $0.06 | $0.06 / 884 | $0.07 / 5,943 | 166 | 2,197 | 44.118851% | 0.001662 | -0.000064 | 0.001707 | 0.000598 | 0.000108 |
| SLV30Dec22C32.00 | CALL | 32.00 | $0.06 | $0.05 / 2,580 | $0.06 / 2,548 | 15 | 1,262 | 45.027997% | 0.000902 | -0.000036 | 0.000975 | 0.000342 | 0.000059 |
| SLV30Dec22P32.00 | PUT | 32.00 | $11.05 | $13.70 / 174 | $13.75 / 144 | 0 | 25 | 62.111003% | -0.999098 | 0.002146 | 0.000975 | 0.000342 | -0.118063 |
| SLV30Dec22C33.00 | CALL | 33.00 | $0.07 | $0.05 / 518 | $0.06 / 3,320 | 0 | 642 | 47.035986% | 0.000484 | -0.000020 | 0.000549 | 0.000192 | 0.000032 |
| SLV30Dec22P33.00 | PUT | 33.00 | $15.20 | $14.70 / 166 | $14.75 / 147 | 0 | 0 | 65.013200% | -0.999516 | 0.002230 | 0.000549 | 0.000192 | -0.121781 |
| SLV30Dec22P34.00 | PUT | 34.00 | $15.45 | $15.70 / 165 | $15.75 / 133 | 0 | 0 | 67.824369% | -0.999743 | 0.002308 | 0.000305 | 0.000107 | -0.125487 |
| SLV30Dec22C34.00 | CALL | 34.00 | $0.05 | $0.04 / 2,351 | $0.05 / 4,297 | 5 | 618 | 47.515565% | 0.000257 | -0.000011 | 0.000305 | 0.000107 | 0.000017 |
| SLV30Dec22C35.00 | CALL | 35.00 | $0.08 | $0.04 / 580 | $0.05 / 3,305 | 0 | 1,262 | 49.332323% | 0.000135 | -0.000006 | 0.000167 | 0.000059 | 0.000009 |
| SLV30Dec22P35.00 | PUT | 35.00 | $11.95 | $16.70 / 164 | $16.75 / 147 | 0 | 0 | 70.550883% | -0.999865 | 0.002381 | 0.000167 | 0.000059 | -0.129187 |
| SLV30Dec22C36.00 | CALL | 36.00 | $0.05 | $0.03 / 2,969 | $0.04 / 1,976 | 5 | 630 | 49.326842% | 0.000071 | -0.000003 | 0.000091 | 0.000032 | 0.000005 |
| SLV30Dec22P36.00 | PUT | 36.00 | $15.70 | $17.70 / 163 | $17.75 / 146 | 0 | 0 | 73.198499% | -0.999929 | 0.002452 | 0.000091 | 0.000032 | -0.132882 |
| SLV30Dec22C37.00 | CALL | 37.00 | $0.06 | $0.03 / 819 | $0.04 / 3,122 | 0 | 1,194 | 50.977387% | 0.000037 | -0.000002 | 0.000049 | 0.000017 | 0.000002 |
| SLV30Dec22P37.00 | PUT | 37.00 | $17.70 | $18.70 / 162 | $18.75 / 146 | 0 | 0 | 75.772420% | -0.999963 | 0.002522 | 0.000049 | 0.000017 | -0.136576 |