SLV Option Chain

End of day data from May 5, 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
SLV30Dec22C16.00CALL16.00$5.50$5.30 / 35$5.40 / 2108135.327578%0.935407-0.0013760.0324540.0212460.094993
SLV30Dec22C17.00CALL17.00$4.50$4.50 / 177$4.60 / 15528934.173799%0.883669-0.0019340.0503350.0329510.093663
SLV30Dec22C18.00CALL18.00$3.75$3.75 / 1,146$3.85 / 14715973432.995832%0.812797-0.0025110.0691620.0452770.089229
SLV30Dec22C19.00CALL19.00$3.05$3.10 / 1,225$3.20 / 278595932.522421%0.725574-0.0030060.0857350.0561260.081961
SLV30Dec22C20.00CALL20.00$2.58$2.58 / 446$2.63 / 4491498632.570331%0.627609-0.0033350.0973160.0637070.072558
SLV30Dec22C21.00CALL21.00$2.10$2.13 / 606$2.17 / 67741,06732.840463%0.525890-0.0034560.1023950.0670320.061956
SLV30Dec22C22.00CALL22.00$1.77$1.77 / 516$1.81 / 914614,62833.471952%0.427197-0.0033680.1008980.0660520.051111
SLV30Dec22C23.00CALL23.00$1.49$1.49 / 493$1.52 / 946421,03434.299530%0.336903-0.0031100.0939120.0614790.040825
SLV30Dec22C24.00CALL24.00$1.22$1.27 / 13$1.29 / 61074,41535.257818%0.258416-0.0027370.0831660.0544440.031647
SLV30Dec22C25.00CALL25.00$1.06$1.09 / 615$1.12 / 801861,48936.349447%0.193173-0.0023090.0705090.0461580.023868
SLV30Dec22C26.00CALL26.00$0.95$0.95 / 894$0.98 / 907159337.473197%0.141022-0.0018770.0575320.0376630.017556
SLV30Dec22C27.00CALL27.00$0.83$0.84 / 10$0.86 / 7869721,76238.580221%0.100747-0.0014760.0453850.0297110.012623
SLV30Dec22C30.00CALL30.00$0.61$0.59 / 1,115$0.62 / 1,0131102,92641.676949%0.032882-0.0006100.0188800.0123600.004180
SLV30Dec22C31.00CALL31.00$0.55$0.54 / 934$0.56 / 1,169024742.719601%0.021944-0.0004350.0134710.0088190.002800
SLV30Dec22C32.00CALL32.00$0.50$0.48 / 1,077$0.51 / 1,13771,04343.531960%0.014455-0.0003040.0094350.0061770.001851
SLV30Dec22C33.00CALL33.00$0.49$0.44 / 1,085$0.46 / 687032944.386134%0.009410-0.0002090.0065000.0042560.001208
SLV30Dec22C34.00CALL34.00$0.46$0.40 / 1,040$0.42 / 19203345.187255%0.006062-0.0001420.0044130.0028890.000780
SLV30Dec22C35.00CALL35.00$0.41$0.37 / 1,194$0.39 / 1,122080646.113881%0.003869-0.0000950.0029570.0019360.000499
SLV30Dec22C36.00CALL36.00$0.35$0.34 / 1,117$0.36 / 1,47808146.896921%0.002448-0.0000630.0019590.0012820.000317
SLV30Dec22C37.00CALL37.00$0.31$0.31 / 1,148$0.33 / 1,390042747.537400%0.001538-0.0000410.0012840.0008400.000199
SLV30Dec22P16.00PUT16.00$0.37$0.36 / 427$0.38 / 1,5109259631.974074%-0.064593-0.0009860.0324540.021246-0.009595
SLV30Dec22P17.00PUT17.00$0.56$0.54 / 454$0.56 / 1,3563219331.128478%-0.116331-0.0015200.0503350.032951-0.017462
SLV30Dec22P18.00PUT18.00$0.82$0.79 / 723$0.81 / 1,3561075630.524207%-0.187203-0.0020720.0691620.045277-0.028433
SLV30Dec22P19.00PUT19.00$1.15$1.13 / 172$1.15 / 9221518730.270666%-0.274426-0.0025420.0857350.056126-0.042237
SLV30Dec22P20.00PUT20.00$1.56$1.56 / 986$1.59 / 91401,19630.270619%-0.372391-0.0028480.0973160.063707-0.058178
SLV30Dec22P21.00PUT21.00$2.01$2.10 / 848$2.13 / 748066830.641630%-0.474110-0.0029440.1023950.067032-0.075316
SLV30Dec22P22.00PUT22.00$2.48$2.73 / 396$2.77 / 561041731.295659%-0.572803-0.0028320.1008980.066052-0.092697
SLV30Dec22P23.00PUT23.00$3.45$3.40 / 711$3.50 / 99311,13031.934021%-0.663097-0.0025490.0939120.061479-0.109521
SLV30Dec22P24.00PUT24.00$4.25$4.20 / 324$4.25 / 121971632.881989%-0.741584-0.0021520.0831660.054444-0.125235
SLV30Dec22P25.00PUT25.00$5.15$5.00 / 268$5.10 / 2795565433.943190%-0.806827-0.0017000.0705090.046158-0.139551
SLV30Dec22P26.00PUT26.00$5.70$5.90 / 255$5.95 / 151379135.300709%-0.858978-0.0012430.0575320.037663-0.152399
SLV30Dec22P27.00PUT27.00$6.25$6.75 / 276$6.85 / 277053136.180075%-0.899253-0.0008180.0453850.029711-0.163869
SLV30Dec22P30.00PUT30.00$9.35$9.55 / 10$9.60 / 1292843339.628983%-0.9671180.0001210.0188800.012360-0.191922
SLV30Dec22P31.00PUT31.00$10.30$10.45 / 200$10.55 / 13186040.171613%-0.9780560.0003210.0134710.008819-0.199839
SLV30Dec22P32.00PUT32.00$11.05$11.40 / 148$11.50 / 13204741.092829%-0.9855450.0004760.0094350.006177-0.207326
SLV30Dec22P33.00PUT33.00$10.60$12.40 / 13$12.50 / 4403443.245100%-0.9905900.0005950.0065000.004256-0.214505
SLV30Dec22P34.00PUT34.00$11.05$13.35 / 21$13.45 / 720943.845702%-0.9939380.0006870.0044130.002889-0.221469
SLV30Dec22P35.00PUT35.00$11.95$14.30 / 29$14.40 / 1201944.230882%-0.9961310.0007580.0029570.001936-0.228287
SLV30Dec22P36.00PUT36.00$12.95$15.30 / 15$15.40 / 160146.119242%-0.9975520.0008150.0019590.001282-0.235007
SLV30Dec22P37.00PUT37.00$14.00$16.25 / 68$16.35 / 120646.199076%-0.9984620.0008610.0012840.000840-0.241661