SLV Option Chain

End of day data from April 29, 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
SLV30Dec22P22.00PUT22.00$2.49$2.61 / 684$2.65 / 826840530.902201%-0.545202-0.0029820.0972880.068352-0.091545
SLV30Dec22C22.00CALL22.00$1.92$1.89 / 311$1.93 / 574404,61833.163598%0.454798-0.0034660.0972880.0683520.055924
SLV30Dec22P21.00PUT21.00$1.90$2.00 / 10$2.03 / 98112459830.310591%-0.449753-0.0030340.0971400.068248-0.074181
SLV30Dec22C21.00CALL21.00$2.28$2.27 / 12$2.30 / 364857032.530652%0.550247-0.0034960.0971400.0682480.066585
SLV30Dec22C23.00CALL23.00$1.62$1.59 / 411$1.63 / 9938791233.968042%0.365904-0.0032650.0923320.0648710.045595
SLV30Dec22P23.00PUT23.00$3.12$3.30 / 361$3.35 / 743291,10931.675898%-0.634096-0.0027590.0923320.064871-0.108577
SLV30Dec22P20.00PUT20.00$1.50$1.48 / 65$1.50 / 3571,18529.910372%-0.352780-0.0028880.0911720.064055-0.057253
SLV30Dec22C20.00CALL20.00$2.79$2.74 / 10$2.78 / 10897132.319700%0.647220-0.0033280.0911720.0640550.076809
SLV30Dec22C24.00CALL24.00$1.38$1.36 / 11$1.39 / 9971164,29934.949039%0.287011-0.0029400.0836070.0587400.036164
SLV30Dec22P24.00PUT24.00$3.90$4.05 / 367$4.15 / 8581575032.809556%-0.712989-0.0024110.0836070.058740-0.124711
SLV30Dec22C19.00CALL19.00$3.40$3.30 / 409$3.35 / 65484532.341189%0.739651-0.0029690.0796680.0559730.085717
SLV30Dec22P19.00PUT19.00$1.07$1.06 / 980$1.09 / 1,237317229.951973%-0.260349-0.0025510.0796680.055973-0.041642
SLV30Dec22C25.00CALL25.00$1.20$1.16 / 655$1.19 / 475571,38635.799337%0.219881-0.0025430.0726510.0510430.027966
SLV30Dec22P25.00PUT25.00$4.60$4.85 / 462$4.95 / 4012467633.642114%-0.780119-0.0019930.0726510.051043-0.139612
SLV30Dec22C18.00CALL18.00$4.25$3.95 / 436$4.05 / 482070733.017077%0.821478-0.0024650.0640710.0450150.092471
SLV30Dec22P18.00PUT18.00$0.75$0.74 / 754$0.76 / 1,192275330.191448%-0.178522-0.0020690.0640710.045015-0.028185
SLV30Dec22C26.00CALL26.00$1.07$1.01 / 861$1.04 / 10957336.886217%0.164830-0.0021240.0608860.0427770.021131
SLV30Dec22P26.00PUT26.00$5.55$5.70 / 253$5.80 / 264579434.694132%-0.835170-0.0015510.0608860.042777-0.153150
SLV30Dec22C27.00CALL27.00$0.95$0.89 / 213$0.92 / 1,06451,78538.015048%0.121127-0.0017190.0494230.0347230.015635
SLV30Dec22P27.00PUT27.00$6.25$6.55 / 590$6.65 / 244053135.229893%-0.878873-0.0011240.0494230.034723-0.165349
SLV30Dec22C17.00CALL17.00$4.95$4.70 / 147$4.80 / 21115333.968694%0.887949-0.0018950.0467670.0328570.096466
SLV30Dec22P17.00PUT17.00$0.50$0.50 / 1,161$0.52 / 1,207219330.708458%-0.112051-0.0015200.0467670.032857-0.017487
SLV30Dec22P16.00PUT16.00$0.34$0.33 / 2,408$0.35 / 1,403968331.502406%-0.063226-0.0009960.0304580.021399-0.009766
SLV30Dec22C16.00CALL16.00$5.80$5.50 / 197$5.60 / 107010934.852154%0.936774-0.0013480.0304580.0213990.097484
SLV30Dec22C30.00CALL30.00$0.67$0.63 / 1,020$0.66 / 1,45852,92441.088555%0.043397-0.0007810.0225940.0158740.005689
SLV30Dec22P30.00PUT30.00$8.70$9.30 / 361$9.40 / 127043338.281313%-0.956603-0.0001200.0225940.015874-0.195405
SLV30Dec22C31.00CALL31.00$0.62$0.56 / 1,531$0.59 / 1,008022741.864676%0.029945-0.0005760.0166750.0117150.003941
SLV30Dec22P31.00PUT31.00$10.05$10.25 / 218$10.35 / 16206039.467615%-0.9700550.0001070.0166750.011715-0.203856
SLV30Dec22C32.00CALL32.00$1.07$0.51 / 1,091$0.54 / 1,17501,02642.855182%0.020413-0.0004170.0120920.0084950.002696
SLV30Dec22P32.00PUT32.00$11.05$11.20 / 220$11.30 / 14193840.440078%-0.9795870.0002880.0120920.008495-0.211804
SLV30Dec22C33.00CALL33.00$0.62$0.46 / 1,370$0.49 / 1,141032843.640140%0.013765-0.0002970.0086320.0060650.001824
SLV30Dec22P33.00PUT33.00$10.60$12.15 / 85$12.25 / 2403441.205211%-0.9862350.0004290.0086320.006065-0.219379
SLV30Dec22C34.00CALL34.00$0.46$0.42 / 1,353$0.45 / 1,31313344.499017%0.009191-0.0002090.0060760.0042690.001221
SLV30Dec22P34.00PUT34.00$11.05$13.15 / 94$13.20 / 160942.506157%-0.9908090.0005400.0060760.004269-0.226685
SLV30Dec22C35.00CALL35.00$0.41$0.38 / 1,876$0.41 / 1,229380545.183053%0.006083-0.0001450.0042240.0029680.000810
SLV30Dec22P35.00PUT35.00$11.95$14.10 / 192$14.20 / 2401943.686418%-0.9939170.0006250.0042240.002968-0.233799
SLV30Dec22C36.00CALL36.00$0.38$0.35 / 1,904$0.38 / 1,57014845.999997%0.003995-0.0001000.0029040.0020400.000533
SLV30Dec22P36.00PUT36.00$12.95$15.05 / 32$15.15 / 160143.926454%-0.9960050.0006930.0029040.002040-0.240779
SLV30Dec22C37.00CALL37.00$0.34$0.32 / 1,580$0.35 / 1,400340046.679965%0.002605-0.0000680.0019770.0013890.000349
SLV30Dec22P37.00PUT37.00$14.00$16.05 / 208$16.15 / 360645.712710%-0.9973950.0007470.0019770.001389-0.247667