SLV Option Chain

End of day data from April 25, 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
SLV30Dec22P20.00PUT20.00$1.16$1.12 / 1,409$1.15 / 1,5601041,09028.478690%-0.281583-0.0027120.0796540.061010-0.047751
SLV30Dec22P22.00PUT22.00$2.10$2.10 / 10$2.12 / 109533429.003294%-0.465364-0.0031150.0937880.071837-0.081333
SLV30Dec22P24.00PUT24.00$3.51$3.40 / 503$3.50 / 6597975030.473274%-0.641143-0.0028050.0881880.067547-0.116211
SLV30Dec22C31.00CALL31.00$0.62$0.62 / 1,134$0.65 / 1,2597729439.596787%0.046424-0.0008440.0229350.0175670.006426
SLV30Dec22C20.00CALL20.00$3.20$3.15 / 595$3.25 / 1,0207799430.345470%0.718417-0.0031370.0796540.0610100.088506
SLV30Dec22C23.00CALL23.00$1.88$1.82 / 5$1.84 / 127291731.409334%0.443473-0.0035270.0931970.0713830.057720
SLV30Dec22C30.00CALL30.00$0.70$0.69 / 1,064$0.72 / 1,183512,93038.618408%0.065322-0.0011070.0300360.0230060.009001
SLV30Dec22C19.00CALL19.00$3.85$3.80 / 385$3.90 / 8544888930.658835%0.800247-0.0026700.0660170.0505650.096003
SLV30Dec22C22.00CALL22.00$2.22$2.17 / 389$2.20 / 92394,62730.646930%0.534636-0.0035820.0937880.0718370.068549
SLV30Dec22C25.00CALL25.00$1.32$1.31 / 598$1.33 / 92301,07533.263730%0.283693-0.0029890.0799400.0612300.037787
SLV30Dec22C24.00CALL24.00$1.53$1.53 / 518$1.56 / 790273,28532.276986%0.358857-0.0033150.0881880.0675470.047296
SLV30Dec22C26.00CALL26.00$1.12$1.13 / 586$1.16 / 8562571234.370450%0.219452-0.0025980.0697730.0534420.029493
SLV30Dec22C21.00CALL21.00$2.66$2.63 / 10$2.67 / 4902356630.430420%0.628048-0.0034520.0892510.0683610.079084
SLV30Dec22P17.00PUT17.00$0.37$0.36 / 2,743$0.38 / 2,3792319029.917077%-0.078425-0.0012010.0345580.026470-0.012845
SLV30Dec22C27.00CALL27.00$0.99$0.98 / 1,109$1.02 / 1,108191,77935.432793%0.166384-0.0021860.0588960.0451110.022533
SLV30Dec22P26.00PUT26.00$5.05$5.00 / 307$5.10 / 2631780132.566618%-0.780548-0.0020450.0697730.053442-0.147640
SLV30Dec22C17.00CALL17.00$5.35$5.35 / 17$5.45 / 28172132.499737%0.921575-0.0015620.0345580.0264700.102973
SLV30Dec22P30.00PUT30.00$8.70$8.60 / 10$8.65 / 1331640937.035700%-0.934678-0.0004690.0300360.023006-0.195383
SLV30Dec22P23.00PUT23.00$2.80$2.73 / 19$2.76 / 15151,12329.708792%-0.556527-0.0030380.0931970.071383-0.098975
SLV30Dec22P25.00PUT25.00$4.25$4.20 / 302$4.25 / 131168031.466036%-0.716307-0.0024580.0799400.061230-0.132534
SLV30Dec22C18.00CALL18.00$4.60$4.55 / 156$4.65 / 198570731.608667%0.868890-0.0021180.0502150.0384620.100934
SLV30Dec22P18.00PUT18.00$0.56$0.54 / 1,615$0.56 / 2,014374129.206027%-0.131110-0.0017360.0502150.038462-0.021697
SLV30Dec22P19.00PUT19.00$0.81$0.79 / 1,134$0.81 / 2,196217028.716804%-0.199753-0.0022670.0660170.050565-0.033440
SLV30Dec22C37.00CALL37.00$0.36$0.36 / 1,095$0.38 / 1,631137444.665459%0.004765-0.0001190.0032690.0025040.000672
SLV30Dec22P37.00PUT37.00$14.00$15.25 / 50$15.35 / 140643.676745%-0.9952350.0006670.0032690.002504-0.251403
SLV30Dec22C36.00CALL36.00$0.45$0.39 / 983$0.41 / 1,33201843.867331%0.007119-0.0001710.0046670.0035750.001001
SLV30Dec22P36.00PUT36.00$12.95$14.30 / 10$14.40 / 100143.355997%-0.9928810.0005940.0046670.003575-0.244261
SLV30Dec22C35.00CALL35.00$0.51$0.42 / 1,315$0.45 / 1,519079643.068541%0.010554-0.0002410.0065920.0050490.001480
SLV30Dec22P35.00PUT35.00$11.95$13.30 / 56$13.40 / 1101941.482637%-0.9894460.0005030.0065920.005049-0.236968
SLV30Dec22C34.00CALL34.00$0.90$0.46 / 1,108$0.49 / 1,26803142.245964%0.015517-0.0003370.0092010.0070470.002170
SLV30Dec22P34.00PUT34.00$11.05$12.35 / 56$12.45 / 430940.878799%-0.9844830.0003850.0092010.007047-0.229466
SLV30Dec22C33.00CALL33.00$0.62$0.51 / 1,125$0.54 / 1,577032841.490099%0.022600-0.0004650.0126700.0097050.003151
SLV30Dec22P33.00PUT33.00$10.60$11.40 / 150$11.50 / 11303440.084086%-0.9774000.0002370.0126700.009705-0.221672
SLV30Dec22C32.00CALL32.00$1.07$0.56 / 1,295$0.59 / 1,27101,02640.540350%0.032578-0.0006310.0171900.0131660.004527
SLV30Dec22P32.00PUT32.00$9.65$10.45 / 148$10.55 / 10703139.096474%-0.9674220.0000490.0171900.013166-0.213483
SLV30Dec22P31.00PUT31.00$9.50$9.50 / 154$9.60 / 11603837.914684%-0.953576-0.0001850.0229350.017567-0.204772
SLV30Dec22P27.00PUT27.00$5.55$5.85 / 414$5.95 / 260052933.523633%-0.833616-0.0016120.0588960.045111-0.161413
SLV30Dec22P21.00PUT21.00$1.37$1.56 / 200$1.58 / 25058428.569380%-0.371952-0.0030060.0892510.068361-0.063985
SLV30Dec22C16.00CALL16.00$8.48$6.20 / 86$6.30 / 15010933.510169%0.958023-0.0010780.0211470.0161970.102193
SLV30Dec22P16.00PUT16.00$0.20$0.24 / 2,754$0.26 / 2,144068631.036210%-0.041977-0.0007380.0211470.016197-0.006812