SLV Option Chain

End of day data from May 4, 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$15.80 / 29$15.90 / 100645.506050%-0.9978720.0007160.0016970.001159-0.242787
SLV30Dec22P36.00PUT36.00$12.95$14.85 / 10$14.95 / 100145.312250%-0.9966470.0006660.0025590.001748-0.236055
SLV30Dec22P35.00PUT35.00$11.95$13.85 / 29$13.95 / 1001943.434464%-0.9947580.0006040.0038150.002607-0.229236
SLV30Dec22P34.00PUT34.00$11.05$12.90 / 11$13.00 / 110942.942779%-0.9918790.0005230.0056190.003840-0.222288
SLV30Dec22P33.00PUT33.00$10.60$11.95 / 100$12.05 / 10603442.247762%-0.9875430.0004180.0081620.005577-0.215149
SLV30Dec22P32.00PUT32.00$11.05$11.00 / 10$11.05 / 804740.730180%-0.9811040.0002810.0116730.007976-0.207738
SLV30Dec22P31.00PUT31.00$10.05$10.05 / 100$10.10 / 1006039.670324%-0.9716890.0001030.0164060.011210-0.199943
SLV30Dec22P30.00PUT30.00$8.70$9.10 / 139$9.20 / 137043338.952701%-0.958160-0.0001250.0226120.015451-0.191622
SLV30Dec22P27.00PUT27.00$6.25$6.35 / 271$6.45 / 277053135.492249%-0.877506-0.0011510.0513480.035086-0.161631
SLV30Dec22C16.00CALL16.00$5.50$5.75 / 10$5.80 / 104810435.060101%0.950917-0.0011430.0257110.0175680.097644
SLV30Dec22P26.00PUT26.00$6.05$5.50 / 260$5.55 / 10179034.371246%-0.831339-0.0015910.0636980.043525-0.149276
SLV30Dec22C17.00CALL17.00$4.45$4.90 / 14$5.00 / 127315833.898414%0.907828-0.0016650.0418180.0285740.097521
SLV30Dec22P25.00PUT25.00$5.15$4.65 / 315$4.75 / 468965433.579603%-0.772879-0.0020420.0762810.052123-0.135477
SLV30Dec22C18.00CALL18.00$4.00$4.10 / 448$4.20 / 13512271132.302663%0.846097-0.0022440.0600040.0410010.094349
SLV30Dec22P24.00PUT24.00$4.20$3.85 / 322$3.95 / 584071632.569893%-0.701470-0.0024630.0877700.059973-0.120224
SLV30Dec22C19.00CALL19.00$3.30$3.45 / 6$3.50 / 20011492632.037658%0.766943-0.0027880.0773910.0528810.088179
SLV30Dec22P23.00PUT23.00$3.41$3.10 / 405$3.20 / 95201,13031.601238%-0.617741-0.0027990.0965040.065941-0.103696
SLV30Dec22C20.00CALL20.00$2.74$2.86 / 81$2.90 / 2001297831.889948%0.674627-0.0032050.0911010.0622490.079522
SLV30Dec22P22.00PUT22.00$2.48$2.45 / 457$2.48 / 102741530.725774%-0.524037-0.0029920.1007490.068842-0.086311
SLV30Dec22C21.00CALL21.00$2.23$2.36 / 165$2.40 / 1027193632.049108%0.575388-0.0034330.0991250.0677320.069217
SLV30Dec22C22.00CALL22.00$1.97$1.96 / 400$2.00 / 300454,62132.598838%0.475963-0.0034500.1007490.0688420.058218
SLV30Dec22P21.00PUT21.00$2.01$1.86 / 539$1.89 / 5651866130.212716%-0.424612-0.0029950.0991250.067732-0.068741
SLV30Dec22C23.00CALL23.00$1.45$1.64 / 454$1.68 / 456201,02733.346582%0.382259-0.0032780.0965040.0659410.047402
SLV30Dec22C24.00CALL24.00$1.33$1.39 / 531$1.43 / 563594,41034.295873%0.298530-0.0029640.0877700.0599730.037444
SLV30Dec22P20.00PUT20.00$1.56$1.36 / 563$1.39 / 564351,21129.866455%-0.325373-0.0027880.0911010.062249-0.051867
SLV30Dec22C25.00CALL25.00$1.23$1.20 / 200$1.23 / 563381,46335.384851%0.227121-0.0025640.0762810.0521230.028760
SLV30Dec22C26.00CALL26.00$0.93$1.04 / 866$1.07 / 8661959236.447328%0.168661-0.0021330.0636980.0435250.021530
SLV30Dec22P19.00PUT19.00$0.97$0.97 / 800$0.99 / 1,135518729.884536%-0.233057-0.0023920.0773910.052881-0.036641
SLV30Dec22C27.00CALL27.00$0.91$0.91 / 866$0.94 / 866301,78937.520077%0.122494-0.0017140.0513480.0350860.015745
SLV30Dec22P18.00PUT18.00$0.72$0.67 / 1,199$0.69 / 1,744275530.210637%-0.153903-0.0018690.0600040.041001-0.023902
SLV30Dec22C30.00CALL30.00$0.60$0.64 / 1,309$0.67 / 1,193652,93740.645922%0.041840-0.0007500.0226120.0154510.005462
SLV30Dec22C31.00CALL31.00$0.55$0.58 / 1,200$0.61 / 1,200024741.707946%0.028311-0.0005440.0164060.0112100.003710
SLV30Dec22C32.00CALL32.00$0.55$0.53 / 63$0.55 / 1,168231,02642.652230%0.018896-0.0003860.0116730.0079760.002485
SLV30Dec22C33.00CALL33.00$0.49$0.48 / 250$0.50 / 1,199132943.502293%0.012457-0.0002700.0081620.0055770.001643
SLV30Dec22P17.00PUT17.00$0.51$0.45 / 1,980$0.47 / 250019330.788981%-0.092172-0.0013100.0418180.028574-0.014160
SLV30Dec22C34.00CALL34.00$0.46$0.43 / 1,062$0.46 / 1,00003344.282846%0.008121-0.0001860.0056190.0038400.001074
SLV30Dec22C35.00CALL35.00$0.41$0.40 / 254$0.42 / 1,199080645.158991%0.005242-0.0001260.0038150.0026070.000695
SLV30Dec22C36.00CALL36.00$0.35$0.36 / 1,294$0.39 / 1,200334845.882477%0.003353-0.0000840.0025590.0017480.000446
SLV30Dec22C37.00CALL37.00$0.31$0.33 / 1,502$0.36 / 1,4113340346.607531%0.002128-0.0000560.0016970.0011590.000283
SLV30Dec22P16.00PUT16.00$0.38$0.30 / 2,046$0.32 / 2,0564859931.785717%-0.049083-0.0008100.0257110.017568-0.007468