SLV Option Chain

End of day data from May 10, 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
SLV30Dec22C20.00CALL20.00$1.89$1.83 / 351$1.87 / 751301,00731.758115%0.503959-0.0033080.1086210.0626900.055019
SLV30Dec22P20.00PUT20.00$1.92$2.06 / 556$2.09 / 500251,20530.394459%-0.496041-0.0028640.1086210.062690-0.073075
SLV30Dec22C21.00CALL21.00$1.67$1.49 / 450$1.52 / 501136,59032.412526%0.401193-0.0031760.1052780.0607600.044488
SLV30Dec22P21.00PUT21.00$2.47$2.70 / 353$2.74 / 394068730.963833%-0.598807-0.0027090.1052780.060760-0.090010
SLV30Dec22C19.00CALL19.00$2.44$2.28 / 316$2.32 / 3496691231.558996%0.611587-0.0032220.1043490.0602250.065495
SLV30Dec22P19.00PUT19.00$1.39$1.51 / 629$1.54 / 562324430.060829%-0.388413-0.0028000.1043490.060225-0.056194
SLV30Dec22C22.00CALL22.00$1.26$1.23 / 558$1.25 / 605614,64233.299805%0.309123-0.0028740.0959420.0553730.034719
SLV30Dec22P22.00PUT22.00$3.25$3.40 / 326$3.50 / 462441431.801113%-0.690877-0.0023850.0959420.055373-0.106184
SLV30Dec22C18.00CALL18.00$3.10$2.82 / 10$2.87 / 2003884131.563823%0.716266-0.0029070.0922450.0532390.074889
SLV30Dec22P18.00PUT18.00$1.00$1.07 / 908$1.10 / 800176830.114580%-0.283734-0.0025070.0922450.053239-0.040395
SLV30Dec22C23.00CALL23.00$1.08$1.02 / 711$1.05 / 1,039181,01134.304401%0.231052-0.0024700.0828900.0478400.026225
SLV30Dec22P23.00PUT23.00$4.10$4.20 / 356$4.30 / 32381,15632.902265%-0.768948-0.0019590.0828900.047840-0.121082
SLV30Dec22C17.00CALL17.00$3.75$3.50 / 142$3.55 / 151369132.600218%0.809646-0.0024080.0739740.0426930.082161
SLV30Dec22P17.00PUT17.00$0.74$0.73 / 1,429$0.76 / 1,514218830.429439%-0.190354-0.0020300.0739740.042693-0.026718
SLV30Dec22P24.00PUT24.00$4.90$5.05 / 295$5.15 / 274171634.158286%-0.832062-0.0014960.0683650.039457-0.134483
SLV30Dec22C24.00CALL24.00$0.90$0.87 / 867$0.90 / 1,434574,11235.553477%0.167938-0.0020290.0683650.0394570.019229
SLV30Dec22C25.00CALL25.00$0.78$0.75 / 866$0.78 / 1,5291371,63836.777583%0.118992-0.0016010.0541450.0312500.013726
SLV30Dec22P25.00PUT25.00$5.95$5.95 / 213$6.00 / 7664635.285116%-0.881008-0.0010460.0541450.031250-0.146391
SLV30Dec22C16.00CALL16.00$4.50$4.20 / 137$4.30 / 152108133.137252%0.884909-0.0018180.0528810.0305200.086521
SLV30Dec22P16.00PUT16.00$0.42$0.49 / 1,211$0.51 / 1,000059431.132403%-0.115091-0.0014620.0528810.030520-0.015953
SLV30Dec22C26.00CALL26.00$0.70$0.65 / 1,459$0.68 / 1,5454859637.907509%0.082387-0.0012210.0413880.0238870.009563
SLV30Dec22P26.00PUT26.00$5.70$6.85 / 124$6.95 / 130079136.960862%-0.917613-0.0006430.0413880.023887-0.156958
SLV30Dec22C27.00CALL27.00$0.60$0.58 / 93$0.60 / 1,419672,35639.161102%0.055867-0.0009030.0306660.0176990.006520
SLV30Dec22P27.00PUT27.00$6.25$7.75 / 197$7.85 / 135053137.676570%-0.944133-0.0003030.0306660.017699-0.166406
SLV30Dec22C30.00CALL30.00$0.47$0.41 / 1,656$0.44 / 1,0231252,94642.472451%0.015687-0.0003140.0107160.0061840.001853
SLV30Dec22P30.00PUT30.00$10.36$10.60 / 84$10.70 / 16346241.528499%-0.9843130.0003520.0107160.006184-0.190286
SLV30Dec22C31.00CALL31.00$0.55$0.37 / 1,836$0.40 / 1,394024743.470575%0.009978-0.0002120.0072430.0041800.001183
SLV30Dec22P31.00PUT31.00$10.30$11.55 / 87$11.65 / 1807842.309365%-0.9900220.0004770.0072430.004180-0.197362
SLV30Dec22C32.00CALL32.00$0.39$0.34 / 1,423$0.36 / 1,268251,06744.416938%0.006272-0.0001410.0048150.0027790.000745
SLV30Dec22P32.00PUT32.00$11.05$12.55 / 10$12.65 / 1004744.496329%-0.9937280.0005700.0048150.002779-0.204204
SLV30Dec22C33.00CALL33.00$0.49$0.31 / 1,428$0.33 / 1,537032945.338097%0.003900-0.0000920.0031540.0018200.000465
SLV30Dec22P33.00PUT33.00$10.60$13.50 / 62$13.60 / 1503444.912301%-0.9961000.0006410.0031540.001820-0.210889
SLV30Dec22C34.00CALL34.00$0.38$0.28 / 1,640$0.30 / 1,60403446.086631%0.002403-0.0000600.0020390.0011770.000287
SLV30Dec22P34.00PUT34.00$11.05$14.50 / 10$14.60 / 100946.913977%-0.9975970.0006960.0020390.001177-0.217471
SLV30Dec22C35.00CALL35.00$0.41$0.26 / 1,411$0.28 / 1,892080647.050906%0.001468-0.0000380.0013030.0007520.000176
SLV30Dec22P35.00PUT35.00$11.95$15.45 / 61$15.55 / 1001946.979807%-0.9985320.0007390.0013030.000752-0.223987
SLV30Dec22C36.00CALL36.00$0.26$0.24 / 250$0.26 / 1,8943678147.888278%0.000890-0.0000240.0008240.0004760.000107
SLV30Dec22P36.00PUT36.00$12.95$16.45 / 62$16.55 / 100148.831461%-0.9991100.0007760.0008240.000476-0.230461
SLV30Dec22C37.00CALL37.00$0.23$0.21 / 1,678$0.24 / 1,867942748.378263%0.000536-0.0000150.0005160.0002980.000064
SLV30Dec22P37.00PUT37.00$14.00$17.45 / 10$17.55 / 100650.626279%-0.9994640.0008070.0005160.000298-0.236908