SLV Option Chain

End of day data from May 9, 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
SLV30Dec22C37.00CALL37.00$0.30$0.27 / 1,200$0.30 / 1,620042749.064106%0.000790-0.0000220.0007240.0004380.000098
SLV30Dec22C36.00CALL36.00$0.35$0.30 / 1,200$0.32 / 1,55608148.377896%0.001295-0.0000340.0011400.0006890.000160
SLV30Dec22C34.00CALL34.00$0.38$0.35 / 1,200$0.38 / 1,59513346.765058%0.003406-0.0000830.0027410.0016550.000418
SLV30Dec22C30.00CALL30.00$0.53$0.51 / 1,016$0.54 / 1,1111022,94843.025847%0.020962-0.0004080.0134680.0081330.002545
SLV30Dec22C33.00CALL33.00$0.49$0.39 / 1,014$0.41 / 1,197032945.967574%0.005453-0.0001260.0041750.0025210.000668
SLV30Dec22C31.00CALL31.00$0.55$0.47 / 1,000$0.49 / 250024744.117210%0.013545-0.0002810.0092710.0055990.001650
SLV30Dec22C27.00CALL27.00$0.73$0.71 / 1,000$0.73 / 332,35539.644172%0.070932-0.0011040.0362580.0218960.008499
SLV30Dec22P17.00PUT17.00$0.64$0.66 / 1,000$0.68 / 1,2402918831.073315%-0.155375-0.0018150.0637980.038527-0.022309
SLV30Dec22P16.00PUT16.00$0.42$0.44 / 1,000$0.46 / 1,211459731.797572%-0.090290-0.0012460.0435120.026276-0.012815
SLV30Dec22C26.00CALL26.00$0.83$0.80 / 800$0.83 / 1,3021159338.499793%0.102692-0.0014600.0478290.0288830.012233
SLV30Dec22C25.00CALL25.00$0.94$0.91 / 800$0.94 / 1,036391,61037.223747%0.145508-0.0018700.0610690.0368790.017217
SLV30Dec22P18.00PUT18.00$0.93$0.96 / 800$0.98 / 37376430.587261%-0.239807-0.0023420.0830620.050160-0.034886
SLV30Dec22C24.00CALL24.00$1.08$1.05 / 500$1.08 / 8504484,52035.995195%0.201343-0.0023090.0751370.0453740.023634
SLV30Dec22C23.00CALL23.00$1.28$1.23 / 500$1.26 / 85431,01034.852800%0.271444-0.0027370.0886200.0535160.031563
SLV30Dec22P19.00PUT19.00$1.26$1.36 / 500$1.39 / 29818730.560110%-0.338416-0.0027260.0977690.059041-0.049966
SLV30Dec22P23.00PUT23.00$3.80$3.90 / 462$4.00 / 46311,15733.220519%-0.728556-0.0022260.0886200.053516-0.116368
SLV30Dec22P20.00PUT20.00$1.85$1.87 / 400$1.90 / 457181,21630.866402%-0.443722-0.0029000.1055770.063757-0.066617
SLV30Dec22P22.00PUT22.00$3.05$3.15 / 345$3.25 / 628241432.455722%-0.644277-0.0026050.0995880.060140-0.100604
SLV30Dec22P21.00PUT21.00$2.47$2.48 / 300$2.52 / 3524368731.550085%-0.547869-0.0028500.1058720.063934-0.083801
SLV30Dec22C20.00CALL20.00$2.17$2.14 / 300$2.18 / 3463899132.359412%0.556278-0.0033450.1055770.0637570.062019
SLV30Dec22C35.00CALL35.00$0.41$0.33 / 250$0.35 / 1,593080647.726859%0.002108-0.0000540.0017780.0010740.000259
SLV30Dec22C32.00CALL32.00$0.45$0.43 / 250$0.44 / 1261,04344.997622%0.008642-0.0001900.0062700.0037870.001056
SLV30Dec22P26.00PUT26.00$5.70$6.50 / 200$6.55 / 16079136.962988%-0.897308-0.0008830.0478290.028883-0.154993
SLV30Dec22P25.00PUT25.00$5.20$5.60 / 200$5.70 / 416064635.961948%-0.854492-0.0013150.0610690.036879-0.143578
SLV30Dec22P24.00PUT24.00$4.35$4.75 / 200$4.80 / 16071634.455803%-0.798657-0.0017760.0751370.045374-0.130728
SLV30Dec22C18.00CALL18.00$3.30$3.20 / 200$3.25 / 102984332.153518%0.760193-0.0027420.0830620.0501600.080886
SLV30Dec22P31.00PUT31.00$10.30$11.15 / 116$11.25 / 12507842.983152%-0.9864550.0004080.0092710.005599-0.197735
SLV30Dec22P30.00PUT30.00$10.10$10.20 / 100$10.30 / 100246141.953158%-0.9790380.0002580.0134680.008133-0.190408
SLV30Dec22P27.00PUT27.00$6.25$7.40 / 100$7.50 / 467053138.536003%-0.929068-0.0005050.0362580.021896-0.165159
SLV30Dec22C21.00CALL21.00$1.78$1.76 / 100$1.79 / 56,4051,06032.942318%0.452131-0.0033160.1058720.0639340.051266
SLV30Dec22C17.00CALL17.00$4.50$3.85 / 100$3.95 / 10009132.476539%0.844625-0.0021920.0637980.0385270.087031
SLV30Dec22C16.00CALL16.00$4.70$4.65 / 100$4.75 / 12528134.143605%0.909710-0.0016010.0435120.0262760.090093
SLV30Dec22P32.00PUT32.00$11.05$12.10 / 24$12.20 / 1604743.792803%-0.9913580.0005210.0062700.003787-0.204761
SLV30Dec22P37.00PUT37.00$14.00$17.00 / 10$17.10 / 420650.337876%-0.9992100.0008000.0007240.000438-0.237878
SLV30Dec22P36.00PUT36.00$12.95$16.00 / 10$16.10 / 150148.528107%-0.9987050.0007650.0011400.000689-0.231384
SLV30Dec22P35.00PUT35.00$11.95$15.05 / 10$15.15 / 1601948.355693%-0.9978920.0007240.0017780.001074-0.224853
SLV30Dec22P34.00PUT34.00$11.05$14.05 / 10$14.15 / 160946.401819%-0.9965940.0006720.0027410.001655-0.218262
SLV30Dec22P33.00PUT33.00$10.60$13.10 / 10$13.15 / 1003445.160205%-0.9945470.0006070.0041750.002521-0.211581
SLV30Dec22C19.00CALL19.00$2.63$2.62 / 10$2.67 / 29129696432.139456%0.661584-0.0031480.0977690.0590410.072238
SLV30Dec22C22.00CALL22.00$1.50$1.48 / 2$1.49 / 686354,62833.947222%0.355723-0.0030940.0995880.0601400.040895