SLV Option Chain

End of day data from April 20, 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$1.02$1.01 / 874$1.05 / 958552,89838.021228%0.117445-0.0017920.0437260.0383210.017422
SLV30Dec22C24.00CALL24.00$2.16$2.23 / 388$2.27 / 378463,22432.421745%0.485855-0.0037250.0884820.0775460.068283
SLV30Dec22C20.00CALL20.00$4.30$4.30 / 223$4.40 / 8153696431.769830%0.817561-0.0026510.0587280.0514690.105899
SLV30Dec22C25.00CALL25.00$1.93$1.92 / 479$1.96 / 561351,07433.302535%0.402732-0.0035890.0858930.0752760.057334
SLV30Dec22P24.00PUT24.00$2.75$2.69 / 6$2.73 / 5061576430.568155%-0.514145-0.0032310.0884820.077546-0.098506
SLV30Dec22C19.00CALL19.00$4.97$5.05 / 129$5.15 / 1551581732.628048%0.879202-0.0021020.0446030.0390900.110361
SLV30Dec22P25.00PUT25.00$3.45$3.35 / 487$3.40 / 171068031.182378%-0.597268-0.0030750.0858930.075276-0.116405
SLV30Dec22C35.00CALL35.00$0.61$0.61 / 1,319$0.64 / 842881042.163927%0.023631-0.0005030.0123720.0108430.003580
SLV30Dec22C33.00CALL33.00$0.75$0.74 / 1,046$0.77 / 923834340.617899%0.046472-0.0008800.0215870.0189190.006991
SLV30Dec22P20.00PUT20.00$0.83$0.82 / 1,209$0.85 / 1,31661,11829.400984%-0.182439-0.0022400.0587280.051469-0.033092
SLV30Dec22P23.00PUT23.00$2.10$2.08 / 639$2.12 / 66251,11229.842869%-0.426877-0.0032270.0870470.076287-0.080513
SLV30Dec22C23.00CALL23.00$2.59$2.62 / 15$2.66 / 294591431.799850%0.573123-0.0037000.0870470.0762870.079326
SLV30Dec22C26.00CALL26.00$1.65$1.66 / 493$1.70 / 514370834.166250%0.326776-0.0033260.0800540.0701590.047030
SLV30Dec22P21.00PUT21.00$1.16$1.14 / 971$1.17 / 10356729.136371%-0.256511-0.0027060.0714850.062649-0.047077
SLV30Dec22P27.00PUT27.00$5.00$4.85 / 359$4.95 / 309252032.950011%-0.740127-0.0024210.0719690.063073-0.149887
SLV30Dec22P26.00PUT26.00$4.20$4.10 / 372$4.15 / 369285132.201475%-0.673224-0.0027910.0800540.070159-0.133658
SLV30Dec22C22.00CALL22.00$3.05$3.05 / 1,104$3.15 / 25524,62631.209470%0.660524-0.0035010.0812700.0712250.089772
SLV30Dec22P19.00PUT19.00$0.59$0.57 / 1,314$0.60 / 1,314117129.754011%-0.120798-0.0017110.0446030.039090-0.021680
SLV30Dec22C18.00CALL18.00$5.90$5.85 / 21$5.95 / 13170833.531669%0.926503-0.0015630.0309340.0271100.112026
SLV30Dec22P37.00PUT37.00$14.00$13.95 / 108$14.05 / 1290642.187666%-0.9884240.0004890.0067190.005888-0.255370
SLV30Dec22C37.00CALL37.00$0.56$0.52 / 1,184$0.55 / 1,322037143.840690%0.011576-0.0002730.0067190.0058880.001764
SLV30Dec22P36.00PUT36.00$12.95$13.00 / 7$13.10 / 1250141.509956%-0.9833910.0003680.0091720.008039-0.247660
SLV30Dec22C36.00CALL36.00$0.59$0.56 / 1,085$0.59 / 25001742.967608%0.016609-0.0003730.0091720.0080390.002524
SLV30Dec22P35.00PUT35.00$11.95$12.05 / 7$12.15 / 13701940.671038%-0.9763690.0002170.0123720.010843-0.239654
SLV30Dec22C34.00CALL34.00$0.90$0.67 / 1,060$0.71 / 1,10003141.488817%0.033309-0.0006700.0164650.0144290.005030
SLV30Dec22P34.00PUT34.00$11.05$11.10 / 106$11.20 / 1070939.674388%-0.9666910.0000290.0164650.014429-0.231255
SLV30Dec22P33.00PUT33.00$10.10$10.15 / 203$10.25 / 10703438.512347%-0.953528-0.0002010.0215870.018919-0.222344
SLV30Dec22C32.00CALL32.00$1.07$0.82 / 863$0.85 / 1,12901,02639.807686%0.064111-0.0011370.0278400.0243990.009605
SLV30Dec22P32.00PUT32.00$10.40$9.25 / 8$9.35 / 13302238.093111%-0.935889-0.0004780.0278400.024399-0.212780
SLV30Dec22C31.00CALL31.00$1.16$0.91 / 10$0.94 / 1,005029438.927888%0.087360-0.0014420.0352490.0308920.013028
SLV30Dec22P31.00PUT31.00$9.50$8.30 / 299$8.40 / 21103836.530842%-0.912640-0.0008040.0352490.030892-0.202408
SLV30Dec22P30.00PUT30.00$7.00$7.45 / 17$7.50 / 255040235.996976%-0.882555-0.0011750.0437260.038321-0.191064
SLV30Dec22C27.00CALL27.00$1.54$1.45 / 560$1.49 / 57801,84535.124663%0.259873-0.0029770.0719690.0630730.037751
SLV30Dec22P22.00PUT22.00$1.60$1.57 / 16$1.60 / 933033429.426167%-0.339476-0.0030480.0812700.071225-0.063118
SLV30Dec22C21.00CALL21.00$3.95$3.65 / 400$3.75 / 709056631.604262%0.743489-0.0031390.0714850.0626490.098863
SLV30Dec22P18.00PUT18.00$0.52$0.41 / 1$0.42 / 1,538074130.655970%-0.073497-0.0011930.0309340.027110-0.013066
SLV30Dec22C17.00CALL17.00$6.70$6.70 / 10$6.80 / 1002134.672414%0.959544-0.0010970.0193020.0169160.111012
SLV30Dec22P17.00PUT17.00$0.29$0.27 / 1,624$0.30 / 1,662018831.533267%-0.040456-0.0007470.0193020.016916-0.007131
SLV30Dec22P16.00PUT16.00$0.20$0.18 / 1,559$0.21 / 1,411068632.660138%-0.019771-0.0004130.0106410.009326-0.003458
SLV30Dec22C16.00CALL16.00$8.48$7.60 / 15$7.70 / 10010936.437856%0.980229-0.0007430.0106410.0093260.107735