SLV Option Chain

End of day data from April 21, 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
SLV30Dec22C35.00CALL35.00$0.51$0.53 / 1,080$0.56 / 92435681842.118516%0.017484-0.0003800.0098730.0082110.002593
SLV30Dec22C25.00CALL25.00$1.60$1.68 / 496$1.72 / 6212521,08332.933075%0.361262-0.0033910.0856410.0712260.050542
SLV30Dec22C24.00CALL24.00$1.87$1.96 / 28$2.00 / 761913,22432.001587%0.443410-0.0036010.0902950.0750970.061291
SLV30Dec22C19.00CALL19.00$4.70$4.60 / 144$4.70 / 4156483231.300642%0.858866-0.0022770.0511700.0425570.106673
SLV30Dec22C20.00CALL20.00$3.95$3.90 / 23$4.00 / 1,2206097731.034499%0.790428-0.0028100.0658160.0547380.101160
SLV30Dec22C22.00CALL22.00$2.64$2.75 / 293$2.80 / 273574,62730.822868%0.622161-0.0035460.0869040.0722760.083332
SLV30Dec22C33.00CALL33.00$0.64$0.64 / 1,261$0.67 / 6812835040.478210%0.035767-0.0006940.0179840.0149570.005269
SLV30Dec22C23.00CALL23.00$2.32$2.31 / 404$2.36 / 6152691431.291843%0.531677-0.0036610.0909270.0756220.072445
SLV30Dec22C27.00CALL27.00$1.22$1.27 / 200$1.30 / 696251,84534.897085%0.224765-0.0026860.0685320.0569960.032046
SLV30Dec22P26.00PUT26.00$4.45$4.35 / 872$4.45 / 5822385132.152655%-0.712090-0.0024810.0779990.064870-0.139193
SLV30Dec22P23.00PUT23.00$2.32$2.26 / 643$2.30 / 808201,11529.607557%-0.468323-0.0031400.0909270.075622-0.086684
SLV30Dec22C30.00CALL30.00$0.84$0.88 / 892$0.92 / 1,106142,93837.913711%0.095891-0.0015110.0389110.0323620.013942
SLV30Dec22P24.00PUT24.00$2.89$2.90 / 639$2.94 / 7101275030.334942%-0.556590-0.0030570.0902950.075097-0.104758
SLV30Dec22P30.00PUT30.00$7.80$7.80 / 248$7.85 / 121040236.096862%-0.904109-0.0008300.0389110.032362-0.193618
SLV30Dec22C26.00CALL26.00$1.46$1.45 / 756$1.49 / 8451071133.880488%0.287910-0.0030710.0779990.0648700.040693
SLV30Dec22P21.00PUT21.00$1.28$1.25 / 882$1.28 / 9861056928.771373%-0.289920-0.0027760.0782550.065083-0.052127
SLV30Dec22P20.00PUT20.00$0.93$0.89 / 860$0.91 / 853101,12328.728629%-0.209572-0.0023560.0658160.054738-0.037214
SLV30Dec22P32.00PUT32.00$9.65$9.60 / 165$9.70 / 10692237.828138%-0.949673-0.0001910.0237040.019714-0.214012
SLV30Dec22P27.00PUT27.00$5.35$5.20 / 12$5.30 / 496752233.683382%-0.775235-0.0020730.0685320.056996-0.154759
SLV30Dec22P19.00PUT19.00$0.64$0.62 / 1,036$0.64 / 1,396717029.078298%-0.141134-0.0018460.0511700.042557-0.024782
SLV30Dec22P33.00PUT33.00$10.60$10.55 / 268$10.65 / 10563439.069301%-0.9642330.0000540.0179840.014957-0.223047
SLV30Dec22C37.00CALL37.00$0.41$0.44 / 1,649$0.48 / 1,554337143.642142%0.008234-0.0001980.0051400.0042750.001228
SLV30Dec22P25.00PUT25.00$3.60$3.60 / 683$3.70 / 1,037267931.450430%-0.638738-0.0028230.0856410.071226-0.122425
SLV30Dec22P22.00PUT22.00$1.76$1.71 / 22$1.74 / 1,062233429.064622%-0.377839-0.0030470.0869040.072276-0.068879
SLV30Dec22C36.00CALL36.00$0.45$0.49 / 8$0.52 / 1,31411743.016444%0.012049-0.0002760.0071670.0059600.001792
SLV30Dec22P37.00PUT37.00$14.00$14.35 / 50$14.45 / 110642.328112%-0.9917660.0006420.0051400.004275-0.254764
SLV30Dec22P36.00PUT36.00$12.95$13.40 / 161$13.50 / 310141.762001%-0.9879510.0005410.0071670.005960-0.247281
SLV30Dec22P35.00PUT35.00$11.95$12.45 / 145$12.55 / 10801941.033380%-0.9825160.0004140.0098730.008211-0.239561
SLV30Dec22C34.00CALL34.00$0.90$0.58 / 1,178$0.62 / 1,18803141.391815%0.025135-0.0005180.0134230.0111640.003716
SLV30Dec22P34.00PUT34.00$11.05$11.50 / 146$11.60 / 1090940.134652%-0.9748650.0002540.0134230.011164-0.231519
SLV30Dec22C32.00CALL32.00$1.07$0.71 / 1,162$0.74 / 70901,02639.657772%0.050327-0.0009170.0237040.0197140.007386
SLV30Dec22C31.00CALL31.00$1.16$0.79 / 844$0.82 / 847029438.787266%0.069942-0.0011890.0306800.0255160.010220
SLV30Dec22P31.00PUT31.00$9.50$8.70 / 168$8.80 / 10603837.329902%-0.930058-0.0004850.0306800.025516-0.204259
SLV30Dec22C21.00CALL21.00$3.95$3.25 / 287$3.35 / 901056630.524539%0.710080-0.0032520.0782550.0650830.093166
SLV30Dec22P18.00PUT18.00$0.52$0.42 / 1,293$0.45 / 2,738074129.729882%-0.087386-0.0013180.0363230.030209-0.015191
SLV30Dec22C18.00CALL18.00$5.90$5.40 / 24$5.50 / 145070732.422156%0.912614-0.0017260.0363230.0302090.109346
SLV30Dec22P17.00PUT17.00$0.29$0.28 / 1,796$0.31 / 2,664018830.565040%-0.048969-0.0008460.0231920.019288-0.008436
SLV30Dec22C17.00CALL17.00$6.70$6.25 / 10$6.35 / 5902133.780990%0.951031-0.0012310.0231920.0192880.109181
SLV30Dec22P16.00PUT16.00$0.20$0.19 / 2,886$0.20 / 1068631.493302%-0.024368-0.0004790.0130790.010877-0.004164
SLV30Dec22C16.00CALL16.00$8.48$7.10 / 73$7.25 / 73010934.921792%0.975632-0.0008420.0130790.0108770.106535