SLV Option Chain

End of day data from May 6, 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
SLV30Dec22C21.00CALL21.00$2.09$2.07 / 13$2.10 / 351261,06732.925179%0.513638-0.0034590.1023170.0666240.059983
SLV30Dec22P21.00PUT21.00$2.18$2.17 / 785$2.20 / 127666830.881133%-0.486362-0.0029830.1023170.066624-0.076776
SLV30Dec22P22.00PUT22.00$2.82$2.82 / 652$2.86 / 409841731.699243%-0.584074-0.0028520.1000950.065177-0.093958
SLV30Dec22C22.00CALL22.00$1.70$1.72 / 831$1.75 / 507224,62833.586464%0.415926-0.0033520.1000950.0651770.049314
SLV30Dec22C20.00CALL20.00$2.48$2.50 / 16$2.54 / 3201399032.479080%0.615141-0.0033620.0980830.0638670.070519
SLV30Dec22P20.00PUT20.00$1.63$1.62 / 932$1.65 / 741481,19630.513294%-0.384859-0.0029080.0980830.063867-0.059727
SLV30Dec22C23.00CALL23.00$1.40$1.45 / 11$1.48 / 57331,01034.534774%0.327117-0.0030790.0926070.0603010.039272
SLV30Dec22P23.00PUT23.00$3.60$3.50 / 1,135$3.60 / 395311,13132.373408%-0.672883-0.0025570.0926070.060301-0.110511
SLV30Dec22C19.00CALL19.00$2.97$3.05 / 11$3.10 / 2681296432.731977%0.713813-0.0030520.0872960.0568420.079993
SLV30Dec22P19.00PUT19.00$1.15$1.16 / 1,130$1.19 / 969218730.268509%-0.286187-0.0026210.0872960.056842-0.043742
SLV30Dec22C24.00CALL24.00$1.23$1.23 / 667$1.26 / 657244,52235.478544%0.250340-0.0026980.0816070.0531380.030370
SLV30Dec22P24.00PUT24.00$4.35$4.30 / 600$4.35 / 10871633.227672%-0.749660-0.0021540.0816070.053138-0.125926
SLV30Dec22C18.00CALL18.00$3.75$3.65 / 1,124$3.75 / 159084332.905347%0.802636-0.0025690.0712720.0464080.087463
SLV30Dec22P18.00PUT18.00$0.82$0.81 / 2,051$0.84 / 1,342076430.492601%-0.197364-0.0021600.0712720.046408-0.029759
SLV30Dec22C25.00CALL25.00$1.01$1.06 / 789$1.09 / 783331,61936.574131%0.186801-0.0022690.0689130.0448720.022861
SLV30Dec22P25.00PUT25.00$5.20$5.15 / 291$5.20 / 2852765434.635293%-0.813199-0.0017010.0689130.044872-0.139947
SLV30Dec22C26.00CALL26.00$0.89$0.92 / 999$0.95 / 343859337.630626%0.136193-0.0018390.0560540.0364990.016792
SLV30Dec22P26.00PUT26.00$5.70$6.00 / 275$6.05 / 13079135.486978%-0.863807-0.0012490.0560540.036499-0.152529
SLV30Dec22C17.00CALL17.00$4.50$4.40 / 14$4.45 / 13809133.661006%0.875744-0.0019930.0526070.0342550.092198
SLV30Dec22P17.00PUT17.00$0.56$0.56 / 1,046$0.58 / 1,323018831.147075%-0.124256-0.0016070.0526070.034255-0.018511
SLV30Dec22C27.00CALL27.00$0.83$0.81 / 987$0.84 / 88402,35538.767858%0.097216-0.0014430.0441150.0287260.012062
SLV30Dec22P27.00PUT27.00$6.25$6.90 / 277$6.95 / 266053136.781893%-0.902784-0.0008310.0441150.028726-0.163770
SLV30Dec22P16.00PUT16.00$0.36$0.37 / 2,094$0.39 / 1,551159731.876617%-0.070075-0.0010590.0344840.022454-0.010329
SLV30Dec22C16.00CALL16.00$5.50$5.20 / 14$5.25 / 1608134.844580%0.929925-0.0014230.0344840.0224540.093868
SLV30Dec22C30.00CALL30.00$0.56$0.58 / 974$0.60 / 1132,94841.928365%0.031733-0.0005950.0182920.0119110.003995
SLV30Dec22P30.00PUT30.00$9.35$9.65 / 147$9.75 / 255046140.129491%-0.9682670.0000860.0182920.011911-0.191375
SLV30Dec22C31.00CALL31.00$0.55$0.52 / 1,188$0.55 / 1,193024742.935154%0.021195-0.0004240.0130510.0084980.002678
SLV30Dec22P31.00PUT31.00$10.30$10.60 / 205$10.65 / 707840.637087%-0.9788050.0002800.0130510.008498-0.199204
SLV30Dec22C32.00CALL32.00$0.50$0.47 / 1,349$0.50 / 1,20501,04343.837062%0.013978-0.0002970.0091450.0059550.001772
SLV30Dec22P32.00PUT32.00$11.05$11.55 / 19$11.60 / 1004741.526923%-0.9860220.0004300.0091450.005955-0.206623
SLV30Dec22C33.00CALL33.00$0.49$0.43 / 1,202$0.45 / 967032944.662012%0.009113-0.0002040.0063060.0041060.001159
SLV30Dec22P33.00PUT33.00$10.60$12.50 / 22$12.60 / 11003442.941714%-0.9908870.0005450.0063060.004106-0.213748
SLV30Dec22C34.00CALL34.00$0.46$0.39 / 1,312$0.41 / 1,02403345.434512%0.005881-0.0001390.0042870.0027910.000750
SLV30Dec22P34.00PUT34.00$11.05$13.45 / 10$13.55 / 100943.449430%-0.9941190.0006330.0042870.002791-0.220669
SLV30Dec22C35.00CALL35.00$0.41$0.36 / 1,041$0.38 / 1,214080646.337160%0.003761-0.0000930.0028770.0018730.000481
SLV30Dec22P35.00PUT35.00$11.95$14.45 / 15$14.55 / 2601945.399753%-0.9962390.0007010.0028770.001873-0.227451
SLV30Dec22C36.00CALL36.00$0.35$0.33 / 1,059$0.35 / 1,25308147.092849%0.002386-0.0000620.0019090.0012430.000305
SLV30Dec22P36.00PUT36.00$12.95$15.40 / 16$15.50 / 100145.589009%-0.9976140.0007550.0019090.001243-0.234138
SLV30Dec22C37.00CALL37.00$0.30$0.30 / 1,388$0.32 / 1,527142747.703945%0.001502-0.0000410.0012540.0008170.000193
SLV30Dec22P37.00PUT37.00$14.00$16.40 / 15$16.50 / 380647.394519%-0.9984980.0007990.0012540.000817-0.240763