SLV Option Chain

End of day data from April 4, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C30.00CALL30.00$0.99$0.98 / 114$1.00 / 936881,93938.914117%0.092860-0.0013830.0375770.0324300.014296
SLV30Dec22C24.00CALL24.00$2.05$2.06 / 16$2.09 / 818661,29433.366758%0.428232-0.0033180.0887350.0765800.062737
SLV30Dec22C25.00CALL25.00$1.80$1.78 / 110$1.81 / 6872985334.174865%0.348312-0.0031130.0835970.0721460.051633
SLV30Dec22C31.00CALL31.00$0.92$0.88 / 704$0.91 / 1,2962527939.806931%0.067951-0.0010900.0296700.0256060.010513
SLV30Dec22P21.00PUT21.00$1.55$1.47 / 1,091$1.50 / 1,2602555830.037933%-0.307556-0.0027600.0794890.068600-0.058911
SLV30Dec22C26.00CALL26.00$1.54$1.55 / 618$1.58 / 9252165635.040715%0.277365-0.0028110.0757590.0653820.041529
SLV30Dec22C20.00CALL20.00$3.95$3.90 / 765$3.95 / 1382083931.794699%0.774152-0.0026470.0679530.0586450.105236
SLV30Dec22C32.00CALL32.00$0.79$0.80 / 302$0.82 / 375156740.617701%0.049086-0.0008430.0229780.0198300.007627
SLV30Dec22C23.00CALL23.00$2.42$2.39 / 229$2.43 / 3571553632.578336%0.514767-0.0033910.0901370.0777900.074368
SLV30Dec22C22.00CALL22.00$2.82$2.80 / 519$2.85 / 366124,62232.019992%0.604346-0.0033020.0870950.0751650.085864
SLV30Dec22P25.00PUT25.00$3.90$3.90 / 289$3.95 / 1,038966432.443869%-0.651688-0.0027710.0835970.072146-0.133295
SLV30Dec22C27.00CALL27.00$1.39$1.36 / 716$1.39 / 84171,81535.936952%0.216545-0.0024550.0663370.0572500.032701
SLV30Dec22P23.00PUT23.00$2.53$2.53 / 637$2.56 / 69351,10130.837926%-0.485233-0.0030770.0901370.077790-0.095766
SLV30Dec22P24.00PUT24.00$3.20$3.15 / 846$3.25 / 1,546277431.551691%-0.571768-0.0029910.0887350.076580-0.114794
SLV30Dec22C21.00CALL21.00$3.45$3.30 / 817$3.40 / 1,291263332.041217%0.692444-0.0030470.0794890.0686000.096429
SLV30Dec22P18.00PUT18.00$0.55$0.55 / 1,695$0.57 / 1,532273630.904192%-0.098174-0.0013790.0391480.033785-0.018159
SLV30Dec22C16.00CALL16.00$7.05$7.05 / 10$7.15 / 27110036.554569%0.970958-0.0007490.0149750.0129240.113077
SLV30Dec22C37.00CALL37.00$0.60$0.52 / 1,203$0.54 / 1,073035644.502932%0.008263-0.0001860.0050990.0044000.001304
SLV30Dec22P37.00PUT37.00$14.00$14.60 / 106$14.70 / 1060642.152704%-0.9917370.0003190.0050990.004400-0.272390
SLV30Dec22P36.00PUT36.00$12.95$13.65 / 106$13.75 / 1120141.634481%-0.9879900.0002330.0070670.006099-0.264406
SLV30Dec22C36.00CALL36.00$0.65$0.56 / 991$0.58 / 22801443.713534%0.012010-0.0002590.0070670.0060990.001891
SLV30Dec22P35.00PUT35.00$12.70 / 114$12.80 / 1070040.954159%-0.9826820.0001230.0096840.008358-0.256181
SLV30Dec22C35.00CALL35.00$0.75$0.61 / 868$0.63 / 22004543.000519%0.017318-0.0003550.0096840.0083580.002719
SLV30Dec22P34.00PUT34.00$11.75 / 115$11.80 / 80039.584576%-0.975245-0.0000160.0131050.011310-0.247628
SLV30Dec22C34.00CALL34.00$0.85$0.67 / 251$0.69 / 1,06201742.326460%0.024755-0.0004800.0131050.0113100.003875
SLV30Dec22P33.00PUT33.00$11.35$10.80 / 106$10.90 / 10502839.110630%-0.964955-0.0001910.0174890.015093-0.238639
SLV30Dec22C33.00CALL33.00$1.12$0.73 / 284$0.75 / 1,039031741.474834%0.035045-0.0006410.0174890.0150930.005466
SLV30Dec22P32.00PUT32.00$10.40$9.90 / 10$9.95 / 502238.408977%-0.950914-0.0004070.0229780.019830-0.229081
SLV30Dec22P31.00PUT31.00$9.50$8.95 / 112$9.05 / 10503837.479336%-0.932049-0.0006670.0296700.025606-0.218799
SLV30Dec22P30.00PUT30.00$8.01$8.05 / 463$8.15 / 473026236.734291%-0.907140-0.0009730.0375770.032430-0.207618
SLV30Dec22P27.00PUT27.00$5.45$5.45 / 629$5.55 / 1,181050334.113123%-0.783455-0.0020860.0663370.057250-0.167022
SLV30Dec22P26.00PUT26.00$4.55$4.65 / 657$4.70 / 10060633.034830%-0.722635-0.0024560.0757590.065382-0.150796
SLV30Dec22P22.00PUT22.00$1.96$1.95 / 781$1.99 / 1,143028830.314592%-0.395654-0.0030020.0870950.075165-0.076873
SLV30Dec22P20.00PUT20.00$1.09$1.08 / 1,080$1.11 / 1,237097830.074618%-0.225848-0.0023740.0679530.058645-0.042707
SLV30Dec22C19.00CALL19.00$4.85$4.60 / 12$4.70 / 736063832.908999%0.844996-0.0021500.0538760.0464960.111574
SLV30Dec22P19.00PUT19.00$0.87$0.77 / 1,428$0.80 / 1,66509030.272965%-0.155004-0.0018910.0538760.046496-0.028972
SLV30Dec22C18.00CALL18.00$5.70$5.35 / 17$5.45 / 39071233.566330%0.901826-0.0016250.0391480.0337850.114989
SLV30Dec22P17.00PUT17.00$0.46$0.38 / 1,703$0.40 / 534018231.644025%-0.056521-0.0009080.0256980.022178-0.010357
SLV30Dec22C17.00CALL17.00$6.70$6.15 / 14$6.25 / 1902134.229167%0.943479-0.0011400.0256980.0221780.115394
SLV30Dec22P16.00PUT16.00$0.33$0.27 / 1,532$0.29 / 2,209054632.990827%-0.029042-0.0005310.0149750.012924-0.005277