SLV Option Chain

End of day data from April 13, 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$1.21$1.20 / 737$1.23 / 12912,23238.338592%0.142564-0.0020620.0483390.0453220.022050
SLV30Dec22C24.00CALL24.00$2.58$2.55 / 109$2.60 / 388741,86832.983177%0.526933-0.0037410.0853880.0800580.076933
SLV30Dec22C23.00CALL23.00$2.97$2.96 / 8$3.05 / 4066685232.548225%0.611914-0.0036370.0821930.0770620.087904
SLV30Dec22P24.00PUT24.00$2.59$2.56 / 50$2.61 / 6445677631.313086%-0.473067-0.0032960.0853880.080058-0.094502
SLV30Dec22C33.00CALL33.00$0.90$0.89 / 1,165$0.93 / 1,0192631841.062147%0.060060-0.0010850.0255750.0239780.009430
SLV30Dec22C19.00CALL19.00$5.55$5.50 / 24$5.55 / 101874133.038112%0.895682-0.0019110.0388250.0364010.116128
SLV30Dec22P23.00PUT23.00$1.97$1.98 / 656$2.02 / 10151,11130.570280%-0.388086-0.0032100.0821930.077062-0.076388
SLV30Dec22C21.00CALL21.00$4.05$4.05 / 12$4.15 / 2441365932.193702%0.772654-0.0029600.0647170.0606770.106395
SLV30Dec22P22.00PUT22.00$1.50$1.49 / 976$1.53 / 9251129630.147492%-0.304782-0.0029610.0751200.070430-0.059187
SLV30Dec22P27.00PUT27.00$4.65$4.65 / 326$4.75 / 3501052033.694395%-0.702736-0.0026960.0742790.069642-0.147906
SLV30Dec22C26.00CALL26.00$1.91$1.92 / 607$1.97 / 5161071334.578570%0.366898-0.0034920.0807750.0757320.054942
SLV30Dec22P25.00PUT25.00$3.20$3.20 / 612$3.25 / 1411067331.948081%-0.555803-0.0032210.0847450.079454-0.112830
SLV30Dec22C27.00CALL27.00$1.69$1.69 / 723$1.73 / 3791,84935.487969%0.297264-0.0031970.0742790.0696420.044959
SLV30Dec22C35.00CALL35.00$0.77$0.75 / 142$0.78 / 20574542.705013%0.031874-0.0006500.0153480.0143890.005042
SLV30Dec22P20.00PUT20.00$0.79$0.79 / 988$0.82 / 2,20871,02130.186765%-0.159602-0.0020820.0521120.048859-0.030277
SLV30Dec22C25.00CALL25.00$2.23$2.21 / 98$2.25 / 378688633.734484%0.444197-0.0036850.0847450.0794540.065748
SLV30Dec22P17.00PUT17.00$0.29$0.27 / 1,503$0.30 / 2,002518232.376858%-0.034093-0.0006560.0162230.015210-0.006293
SLV30Dec22C31.00CALL31.00$1.08$1.08 / 1,000$1.12 / 868329339.303253%0.108255-0.0016970.0398770.0373880.016838
SLV30Dec22C20.00CALL20.00$4.75$4.70 / 126$4.80 / 247398432.035307%0.840398-0.0024530.0521120.0488590.112586
SLV30Dec22C32.00CALL32.00$1.00$0.98 / 1,024$1.02 / 1,06921,01540.224490%0.081124-0.0013690.0322300.0302180.012681
SLV30Dec22C22.00CALL22.00$3.45$3.45 / 275$3.55 / 28324,62732.108360%0.695218-0.0033690.0751200.0704300.097962
SLV30Dec22P21.00PUT21.00$1.09$1.09 / 1,155$1.13 / 1,723156529.966434%-0.227346-0.0025700.0647170.060677-0.043611
SLV30Dec22C37.00CALL37.00$0.49$0.63 / 1,434$0.67 / 1,084035844.199242%0.016301-0.0003690.0087250.0081810.002594
SLV30Dec22P37.00PUT37.00$14.00$13.60 / 106$13.70 / 1090642.540066%-0.9836990.0003170.0087250.008181-0.261701
SLV30Dec22C36.00CALL36.00$0.58$0.69 / 863$0.72 / 70401543.482912%0.022891-0.0004920.0116430.0109160.003633
SLV30Dec22P36.00PUT36.00$12.95$12.65 / 106$12.75 / 1080141.710973%-0.9771090.0001750.0116430.010916-0.253520
SLV30Dec22P35.00PUT35.00$11.70 / 105$11.80 / 1180040.737529%-0.968126-0.0000010.0153480.014389-0.244967
SLV30Dec22C34.00CALL34.00$0.85$0.82 / 136$0.85 / 70801741.935185%0.043976-0.0008460.0199600.0187140.006932
SLV30Dec22P34.00PUT34.00$10.75 / 140$10.85 / 70039.615001%-0.956024-0.0002150.0199600.018714-0.235934
SLV30Dec22P33.00PUT33.00$11.35$9.85 / 106$9.95 / 11002839.209345%-0.939940-0.0004730.0255750.023978-0.226293
SLV30Dec22P32.00PUT32.00$10.40$8.95 / 216$9.05 / 27102238.549826%-0.918876-0.0007760.0322300.030218-0.215899
SLV30Dec22P31.00PUT31.00$9.50$8.05 / 218$8.15 / 25303837.634267%-0.891745-0.0011230.0398770.037388-0.204599
SLV30Dec22P30.00PUT30.00$7.34$7.15 / 260$7.25 / 242026236.452513%-0.857436-0.0015060.0483390.045322-0.192244
SLV30Dec22P26.00PUT26.00$4.10$3.90 / 645$4.00 / 728085132.958215%-0.633102-0.0030100.0807750.075732-0.130780
SLV30Dec22P19.00PUT19.00$0.60$0.56 / 7$0.58 / 1,887016730.571155%-0.104318-0.0015590.0388250.036401-0.019591
SLV30Dec22P18.00PUT18.00$0.52$0.39 / 1,537$0.41 / 29074131.252103%-0.062678-0.0010660.0264420.024791-0.011665
SLV30Dec22C18.00CALL18.00$6.02$6.30 / 24$6.40 / 58070834.222542%0.937322-0.0014000.0264420.0247910.116912
SLV30Dec22C17.00CALL17.00$6.70$7.15 / 10$7.25 / 102135.154339%0.965907-0.0009720.0162230.0152100.115140
SLV30Dec22P16.00PUT16.00$0.23$0.18 / 1,720$0.21 / 1,439056633.390696%-0.016482-0.0003570.0088080.008258-0.003020
SLV30Dec22C16.00CALL16.00$7.50$8.05 / 16$8.15 / 15010436.704822%0.983518-0.0006540.0088080.0082580.111270