SLV Option Chain

End of day data from May 3, 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$16.25 / 10$16.35 / 520646.920381%-0.9983810.0007290.0013400.000887-0.243862
SLV30Dec22P36.00PUT36.00$12.95$15.25 / 52$15.35 / 100145.133276%-0.9974290.0006850.0020380.001350-0.237141
SLV30Dec22C36.00CALL36.00$0.38$0.34 / 1,516$0.36 / 1,35004846.545785%0.002571-0.0000650.0020380.0013500.000336
SLV30Dec22P35.00PUT35.00$11.95$14.30 / 10$14.40 / 5201944.905520%-0.9959490.0006320.0030680.002032-0.230352
SLV30Dec22C35.00CALL35.00$0.41$0.37 / 1,299$0.40 / 1,634080645.912452%0.004051-0.0000980.0030680.0020320.000528
SLV30Dec22P34.00PUT34.00$11.05$13.30 / 66$13.40 / 110942.971239%-0.9936710.0005630.0045650.003023-0.223460
SLV30Dec22C34.00CALL34.00$0.46$0.41 / 778$0.43 / 1,40903345.118387%0.006329-0.0001460.0045650.0030230.000824
SLV30Dec22P33.00PUT33.00$10.60$12.35 / 64$12.45 / 1103442.431118%-0.9902030.0004730.0067030.004439-0.216416
SLV30Dec22C33.00CALL33.00$0.41$0.44 / 1,366$0.47 / 1,374032944.166948%0.009797-0.0002150.0067030.0044390.001272
SLV30Dec22P32.00PUT32.00$11.05$11.40 / 115$11.45 / 804741.007768%-0.9849950.0003560.0097000.006423-0.209149
SLV30Dec22P31.00PUT31.00$10.05$10.45 / 109$10.50 / 1706040.084394%-0.9772850.0002020.0138070.009143-0.201564
SLV30Dec22P30.00PUT30.00$8.70$9.50 / 155$9.55 / 12043338.947334%-0.9660600.0000040.0192920.012776-0.193536
SLV30Dec22P27.00PUT27.00$6.25$6.75 / 8$6.80 / 216053136.077815%-0.896878-0.0009260.0459560.030433-0.165049
SLV30Dec22C26.00CALL26.00$0.96$0.95 / 1,037$0.98 / 9059237.090746%0.143957-0.0018870.0580800.0384610.018113
SLV30Dec22C24.00CALL24.00$1.25$1.27 / 711$1.31 / 1,13304,41035.003747%0.262428-0.0027320.0834560.0552660.032477
SLV30Dec22P23.00PUT23.00$3.41$3.40 / 399$3.45 / 62301,13031.766003%-0.658703-0.0026130.0939610.062222-0.109932
SLV30Dec22P21.00PUT21.00$2.07$2.07 / 7$2.10 / 1,030066130.339205%-0.469635-0.0029710.1018590.067452-0.075405
SLV30Dec22P20.00PUT20.00$1.66$1.53 / 564$1.56 / 70301,21129.917018%-0.368299-0.0028580.0965370.063928-0.058161
SLV30Dec22C20.00CALL20.00$2.57$2.59 / 265$2.63 / 6097832.067389%0.631701-0.0032750.0965370.0639280.073771
SLV30Dec22P18.00PUT18.00$0.84$0.77 / 12$0.79 / 1,187075530.191905%-0.184538-0.0020610.0682450.045193-0.028336
SLV30Dec22C17.00CALL17.00$4.55$4.50 / 164$4.60 / 11105833.180557%0.885513-0.0018610.0495450.0328090.094767
SLV30Dec22P17.00PUT17.00$0.51$0.52 / 1,656$0.54 / 1,000019330.695790%-0.114487-0.0015060.0495450.032809-0.017375
SLV30Dec22P16.00PUT16.00$0.34$0.35 / 1,615$0.37 / 1,397059931.694980%-0.063469-0.0009740.0318720.021106-0.009533
SLV30Dec22C37.00CALL37.00$0.33$0.31 / 1,526$0.34 / 2,428140247.357598%0.001619-0.0000430.0013400.0008870.000212
SLV30Dec22C32.00CALL32.00$0.48$0.49 / 878$0.52 / 1,36311,02643.428135%0.015005-0.0003120.0097000.0064230.001942
SLV30Dec22P26.00PUT26.00$5.82$5.85 / 214$5.95 / 437279035.180900%-0.856043-0.0013450.0580800.038461-0.153399
SLV30Dec22C27.00CALL27.00$0.84$0.84 / 1,019$0.87 / 1,02951,78538.298165%0.103122-0.0014890.0459560.0304330.013059
SLV30Dec22P22.00PUT22.00$2.65$2.70 / 80$2.74 / 771541131.026528%-0.568236-0.0028780.1006570.066656-0.092932
SLV30Dec22C16.00CALL16.00$5.45$5.35 / 14$5.40 / 10510934.744082%0.936531-0.0013080.0318720.0211060.096012
SLV30Dec22C30.00CALL30.00$0.60$0.60 / 902$0.61 / 262,93741.317567%0.033940-0.0006220.0192920.0127760.004362
SLV30Dec22C18.00CALL18.00$3.85$3.80 / 160$3.85 / 110671132.657155%0.815462-0.0024360.0682450.0451930.090403
SLV30Dec22P19.00PUT19.00$1.09$1.10 / 1,082$1.12 / 8001017729.843725%-0.270968-0.0025390.0848180.056168-0.042160
SLV30Dec22P24.00PUT24.00$4.20$4.15 / 578$4.25 / 7821473032.738911%-0.737572-0.0022320.0834560.055266-0.125841
SLV30Dec22P25.00PUT25.00$5.00$5.00 / 214$5.05 / 2111765533.817463%-0.803326-0.0017920.0709670.046995-0.140356
SLV30Dec22C25.00CALL25.00$1.12$1.09 / 723$1.13 / 708191,46336.033041%0.196674-0.0023140.0709670.0469950.024559
SLV30Dec22C31.00CALL31.00$0.55$0.54 / 859$0.57 / 1,3323222742.480042%0.022715-0.0004440.0138070.0091430.002930
SLV30Dec22C23.00CALL23.00$1.51$1.50 / 471$1.53 / 965501,00234.017183%0.341297-0.0030930.0939610.0622220.041790
SLV30Dec22C22.00CALL22.00$1.80$1.78 / 331$1.81 / 120704,61933.080026%0.431764-0.0033370.1006570.0666560.052193
SLV30Dec22C19.00CALL19.00$3.20$3.15 / 304$3.20 / 2108487832.265269%0.729032-0.0029360.0848180.0561680.083175
SLV30Dec22C21.00CALL21.00$2.15$2.14 / 300$2.17 / 30234160032.402059%0.530365-0.0034090.1018590.0674520.063124