SLV Option Chain

End of day data from March 31, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.01 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C22.00CALL22.00$3.15$3.05 / 1,636$3.10 / 106774,62532.966001%0.626268-0.0033220.0831160.0752930.090608
SLV30Dec22P20.00PUT20.00$1.12$1.12 / 959$1.14 / 1,4735093731.488942%-0.211593-0.0023160.0635200.057541-0.041059
SLV30Dec22C27.00CALL27.00$1.61$1.57 / 7$1.59 / 6461,79337.181099%0.239760-0.0026490.0681760.0617590.036959
SLV30Dec22C20.00CALL20.00$4.20$4.15 / 1,086$4.25 / 2643383932.829489%0.788407-0.0026190.0635200.0575410.108997
SLV30Dec22C23.00CALL23.00$2.67$2.64 / 382$2.68 / 1112555433.686143%0.539281-0.0034500.0871140.0789140.079383
SLV30Dec22C26.00CALL26.00$1.90$1.76 / 510$1.79 / 7072265336.172098%0.302426-0.0029850.0765700.0693630.046205
SLV30Dec22P18.00PUT18.00$0.58$0.58 / 1,474$0.60 / 1,5311672032.195115%-0.091705-0.0013290.0361320.032731-0.017416
SLV30Dec22P25.00PUT25.00$3.85$3.90 / 619$3.95 / 6941564134.165041%-0.625652-0.0028760.0831600.075332-0.130971
SLV30Dec22C31.00CALL31.00$1.06$1.03 / 200$1.06 / 8661227440.908174%0.080568-0.0012640.0327960.0297090.012739
SLV30Dec22C25.00CALL25.00$2.06$2.00 / 507$2.03 / 5701084135.254239%0.374348-0.0032550.0831600.0753320.056600
SLV30Dec22P22.00PUT22.00$1.96$1.99 / 1,110$2.02 / 8951030931.935010%-0.373732-0.0029880.0831160.075293-0.074453
SLV30Dec22P26.00PUT26.00$4.55$4.65 / 663$4.70 / 576460634.983317%-0.697574-0.0025910.0765700.069363-0.148868
SLV30Dec22C32.00CALL32.00$1.01$0.94 / 109$0.97 / 98716741.790953%0.059286-0.0009970.0258950.0234570.009416
SLV30Dec22P23.00PUT23.00$2.55$2.56 / 915$2.59 / 59611,10032.551916%-0.460719-0.0031020.0871140.078914-0.093182
SLV30Dec22P37.00PUT37.00$14.00$14.45 / 105$14.55 / 60643.880926%-0.9889980.0003170.0063550.005757-0.275827
SLV30Dec22C37.00CALL37.00$0.67$0.62 / 1,249$0.65 / 1,094034245.610651%0.011002-0.0002440.0063550.0057570.001776
SLV30Dec22C36.00CALL36.00$0.71$0.67 / 830$0.70 / 85801444.904224%0.015674-0.0003310.0086290.0078170.002524
SLV30Dec22P36.00PUT36.00$12.95$13.55 / 3$13.60 / 1070143.694049%-0.9843260.0002140.0086290.007817-0.267577
SLV30Dec22C35.00CALL35.00$0.75$0.73 / 119$0.76 / 1,02804544.247090%0.022158-0.0004450.0115870.0104960.003558
SLV30Dec22P35.00PUT35.00$12.60 / 7$12.70 / 1090043.309057%-0.9778420.0000850.0115870.010496-0.259040
SLV30Dec22P34.00PUT34.00$11.65 / 195$11.75 / 1200042.273001%-0.968939-0.0000750.0153660.013920-0.250124
SLV30Dec22C34.00CALL34.00$0.85$0.79 / 115$0.82 / 88401743.432918%0.031061-0.0005900.0153660.0139200.004971
SLV30Dec22P33.00PUT33.00$11.35$10.70 / 105$10.80 / 10602841.089424%-0.956866-0.0002730.0201010.018209-0.240714
SLV30Dec22C33.00CALL33.00$1.12$0.86 / 250$0.89 / 1,027031742.624844%0.043134-0.0007730.0201010.0182090.006879
SLV30Dec22P32.00PUT32.00$10.40$9.80 / 228$9.90 / 22302240.600761%-0.940714-0.0005120.0258950.023457-0.230673
SLV30Dec22P31.00PUT31.00$9.50$8.90 / 294$8.95 / 803839.465922%-0.919432-0.0007950.0327960.029709-0.219848
SLV30Dec22C30.00CALL30.00$1.22$1.14 / 103$1.17 / 90301,90640.089086%0.108137-0.0015730.0407560.0369200.017010
SLV30Dec22P30.00PUT30.00$8.60$8.00 / 545$8.10 / 601026038.882915%-0.891863-0.0011190.0407560.036920-0.208074
SLV30Dec22P27.00PUT27.00$5.55$5.45 / 404$5.50 / 304050035.945273%-0.760240-0.0022400.0681760.061759-0.165617
SLV30Dec22P24.00PUT24.00$3.45$3.20 / 700$3.25 / 915076333.388445%-0.545870-0.0030570.0869590.078774-0.112242
SLV30Dec22C24.00CALL24.00$2.51$2.29 / 724$2.33 / 13601,29534.458566%0.454130-0.0034210.0869590.0787740.067826
SLV30Dec22P21.00PUT21.00$1.79$1.51 / 1,087$1.53 / 778055831.535329%-0.289194-0.0027180.0750120.067952-0.056823
SLV30Dec22C21.00CALL21.00$3.60$3.55 / 1,504$3.65 / 598063232.833105%0.710806-0.0030360.0750120.0679520.100736
SLV30Dec22P19.00PUT19.00$0.87$0.81 / 1,470$0.84 / 1,26509031.740725%-0.144880-0.0018310.0499840.045280-0.027797
SLV30Dec22C19.00CALL19.00$4.85$4.85 / 129$4.90 / 8063832.989143%0.855120-0.0021190.0499840.0452800.114756
SLV30Dec22C18.00CALL18.00$5.70$5.60 / 23$5.70 / 380071233.954719%0.908295-0.0016020.0361320.0327310.117634
SLV30Dec22P17.00PUT17.00$0.46$0.41 / 139$0.43 / 1,530018232.993269%-0.052881-0.0008730.0236620.021435-0.009951
SLV30Dec22C17.00CALL17.00$6.70$6.40 / 50$6.50 / 12202134.486610%0.947119-0.0011310.0236620.0214350.117597
SLV30Dec22C16.00CALL16.00$7.60$7.25 / 15$7.40 / 21010035.954350%0.972708-0.0007530.0138010.0125020.114951
SLV30Dec22P16.00PUT16.00$0.33$0.29 / 162$0.31 / 1,913054634.138325%-0.027292-0.0005110.0138010.012502-0.005094