SLV Option Chain

End of day data from May 2, 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
SLV30Dec22P37.00PUT37.00$14.00$16.15 / 62$16.25 / 140645.600615%-0.9976960.0007540.0017850.001228-0.244704
SLV30Dec22P36.00PUT36.00$12.95$15.20 / 15$15.30 / 150145.521370%-0.9964430.0007030.0026400.001817-0.237919
SLV30Dec22P35.00PUT35.00$11.95$14.20 / 64$14.30 / 1001943.658810%-0.9945490.0006390.0038670.002661-0.231050
SLV30Dec22P34.00PUT34.00$11.05$13.25 / 29$13.35 / 310943.272032%-0.9917100.0005570.0056010.003854-0.224059
SLV30Dec22P33.00PUT33.00$10.60$12.30 / 16$12.40 / 9603442.671311%-0.9875030.0004520.0080110.005513-0.216892
SLV30Dec22P32.00PUT32.00$11.05$11.30 / 207$11.40 / 13204740.540923%-0.9813440.0003170.0113020.007777-0.209476
SLV30Dec22P31.00PUT31.00$10.05$10.40 / 10$10.45 / 13406040.243052%-0.9724540.0001440.0156950.010801-0.201712
SLV30Dec22P30.00PUT30.00$8.70$9.45 / 14$9.50 / 132043339.062001%-0.959817-0.0000750.0214190.014739-0.193475
SLV30Dec22P27.00PUT27.00$6.25$6.65 / 307$6.75 / 258053135.580149%-0.885638-0.0010600.0478760.032946-0.164270
SLV30Dec22P26.00PUT26.00$5.55$5.80 / 9$5.85 / 255079034.669307%-0.843385-0.0014870.0594130.040885-0.152417
SLV30Dec22C16.00CALL16.00$5.35$5.40 / 10$5.45 / 11110934.518565%0.933515-0.0013910.0319530.0219880.095858
SLV30Dec22P25.00PUT25.00$5.05$4.95 / 5$5.00 / 257666033.706136%-0.789771-0.0019330.0714140.049143-0.139240
SLV30Dec22C17.00CALL17.00$4.55$4.55 / 245$4.65 / 14845433.044921%0.882771-0.0019490.0487260.0335310.094591
SLV30Dec22P24.00PUT24.00$4.20$4.10 / 551$4.20 / 599773532.579694%-0.723912-0.0023630.0827890.056971-0.124693
SLV30Dec22C18.00CALL18.00$3.79$3.80 / 605$3.90 / 1471070732.127155%0.814162-0.0025250.0662860.0456150.090352
SLV30Dec22P23.00PUT23.00$3.41$3.35 / 401$3.40 / 50231,12931.554614%-0.645943-0.0027280.0921050.063382-0.108880
SLV30Dec22C19.00CALL19.00$3.20$3.15 / 622$3.25 / 3052587831.862418%0.730297-0.0030230.0818340.0563140.083401
SLV30Dec22P22.00PUT22.00$2.71$2.66 / 12$2.69 / 356441130.827945%-0.557445-0.0029740.0977650.067277-0.092108
SLV30Dec22C20.00CALL20.00$2.57$2.62 / 320$2.67 / 3393797531.916104%0.636242-0.0033670.0929730.0639790.074379
SLV30Dec22C21.00CALL21.00$2.11$2.16 / 408$2.19 / 9518257532.100144%0.538279-0.0035130.0983360.0676700.064142
SLV30Dec22P21.00PUT21.00$2.07$2.03 / 541$2.07 / 1,116565630.209956%-0.461721-0.0030500.0983360.067670-0.074916
SLV30Dec22C22.00CALL22.00$1.79$1.79 / 621$1.83 / 194254,61832.769561%0.442555-0.0034590.0977650.0672770.053572
SLV30Dec22C23.00CALL23.00$1.46$1.50 / 528$1.54 / 1,0444898533.608870%0.354057-0.0032350.0921050.0633820.043422
SLV30Dec22P20.00PUT20.00$1.66$1.50 / 672$1.54 / 909211,19229.862556%-0.363758-0.0029270.0929730.063979-0.058057
SLV30Dec22C24.00CALL24.00$1.25$1.27 / 781$1.31 / 1,224574,40934.556056%0.276088-0.0028920.0827890.0569710.034231
SLV30Dec22C25.00CALL25.00$1.13$1.10 / 13$1.13 / 821601,43735.694739%0.210229-0.0024840.0714140.0491430.026305
SLV30Dec22P19.00PUT19.00$1.21$1.08 / 21$1.10 / 866217529.785398%-0.269703-0.0026050.0818340.056314-0.042414
SLV30Dec22C26.00CALL26.00$0.96$0.95 / 1,111$0.98 / 7022857936.691446%0.156615-0.0020590.0594130.0408850.019750
SLV30Dec22C27.00CALL27.00$0.83$0.84 / 10$0.86 / 2191,78537.822868%0.114362-0.0016550.0478760.0329460.014519
SLV30Dec22P18.00PUT18.00$0.84$0.75 / 1,472$0.77 / 1,140175430.040565%-0.185838-0.0021280.0662860.045615-0.028841
SLV30Dec22C30.00CALL30.00$0.59$0.59 / 1,332$0.62 / 1,671362,92540.966764%0.040183-0.0007360.0214190.0147390.005180
SLV30Dec22C31.00CALL31.00$0.62$0.53 / 1,264$0.56 / 1,428022741.901016%0.027546-0.0005390.0156950.0108010.003565
SLV30Dec22P17.00PUT17.00$0.51$0.51 / 1,493$0.53 / 1,209319330.662704%-0.117229-0.0015750.0487260.033531-0.017980
SLV30Dec22C32.00CALL32.00$0.48$0.48 / 1,269$0.51 / 1,774121,02642.840562%0.018656-0.0003870.0113020.0077770.002422
SLV30Dec22C33.00CALL33.00$0.41$0.43 / 1,638$0.46 / 250132843.568522%0.012497-0.0002740.0080110.0055130.001628
SLV30Dec22C34.00CALL34.00$0.46$0.40 / 1,030$0.42 / 25003344.509505%0.008290-0.0001920.0056010.0038540.001083
SLV30Dec22C35.00CALL35.00$0.41$0.36 / 1,593$0.39 / 1,681080645.289375%0.005451-0.0001320.0038670.0026610.000714
SLV30Dec22P16.00PUT16.00$0.34$0.34 / 1,924$0.36 / 1,42912268231.572298%-0.066485-0.0010390.0319530.021988-0.010091
SLV30Dec22C36.00CALL36.00$0.38$0.33 / 1,541$0.36 / 1,78604846.067371%0.003557-0.0000900.0026400.0018170.000467
SLV30Dec22C37.00CALL37.00$0.34$0.31 / 1,132$0.33 / 1,816040246.871976%0.002304-0.0000610.0017850.0012280.000303