SLV Option Chain

End of day data from May 11, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C17.00CALL17.00$3.80$3.75 / 3$3.80 / 12530211533.128382%0.829039-0.0023290.0675190.0404360.084220
SLV30Dec22C25.00CALL25.00$0.82$0.81 / 800$0.84 / 8662621,74736.512450%0.138197-0.0018280.0586540.0351270.016056
SLV30Dec22C22.00CALL22.00$1.38$1.33 / 400$1.36 / 6332194,64433.141934%0.339930-0.0030760.0974050.0583340.038398
SLV30Dec22C19.00CALL19.00$2.48$2.47 / 250$2.51 / 29119496231.728385%0.641463-0.0032380.0993210.0594820.068925
SLV30Dec22C16.00CALL16.00$4.55$4.45 / 139$4.55 / 1251558233.291101%0.898112-0.0017300.0472980.0283260.087795
SLV30Dec22C20.00CALL20.00$2.06$1.99 / 300$2.03 / 352751,07131.821853%0.536336-0.0033940.1056210.0632540.058805
SLV30Dec22C18.00CALL18.00$3.30$3.05 / 200$3.10 / 2374585832.045956%0.741573-0.0028650.0859650.0514820.077713
SLV30Dec22P23.00PUT23.00$3.85$3.95 / 462$4.05 / 320301,15932.078735%-0.741395-0.0021990.0859950.051501-0.117160
SLV30Dec22P21.00PUT21.00$2.49$2.50 / 300$2.54 / 4513068730.413447%-0.566207-0.0028700.1045980.062641-0.085593
SLV30Dec22C32.00CALL32.00$0.38$0.36 / 1,200$0.39 / 1,799271,08044.162000%0.008344-0.0001860.0060470.0036220.001001
SLV30Dec22P19.00PUT19.00$1.35$1.37 / 500$1.40 / 5632724329.687485%-0.358537-0.0028240.0993210.059482-0.052260
SLV30Dec22C23.00CALL23.00$1.12$1.11 / 500$1.14 / 990211,02034.163246%0.258605-0.0027010.0859950.0515010.029538
SLV30Dec22P16.00PUT16.00$0.45$0.44 / 1,159$0.46 / 1,2001959431.152626%-0.101888-0.0013810.0472980.028326-0.014256
SLV30Dec22C27.00CALL27.00$0.64$0.62 / 1,000$0.65 / 1,329182,38238.894271%0.067416-0.0010750.0346760.0207670.007929
SLV30Dec22P25.00PUT25.00$5.50$5.65 / 300$5.75 / 2371664634.333534%-0.861803-0.0012830.0586540.035127-0.143398
SLV30Dec22C21.00CALL21.00$1.68$1.62 / 400$1.65 / 126156,58732.349645%0.433793-0.0033270.1045980.0626410.048348
SLV30Dec22C30.00CALL30.00$0.43$0.44 / 1,000$0.47 / 1,537143,01942.182705%0.020070-0.0003980.0129100.0077320.002391
SLV30Dec22P20.00PUT20.00$1.76$1.88 / 511$1.92 / 456101,18429.875014%-0.463664-0.0029580.1056210.063254-0.068758
SLV30Dec22P31.00PUT31.00$11.10$11.25 / 155$11.35 / 1057841.149561%-0.9869810.0004010.0089110.005336-0.196167
SLV30Dec22P27.00PUT27.00$7.25$7.45 / 324$7.55 / 125453136.369513%-0.932584-0.0004870.0346760.020767-0.164281
SLV30Dec22P22.00PUT22.00$3.10$3.20 / 300$3.25 / 346441431.155509%-0.660070-0.0025960.0974050.058334-0.101921
SLV30Dec22P18.00PUT18.00$0.97$0.96 / 912$0.99 / 866376929.801165%-0.258427-0.0024720.0859650.051482-0.037094
SLV30Dec22C24.00CALL24.00$1.03$0.94 / 800$0.97 / 1,29924,12335.284091%0.191428-0.0022670.0724770.0434050.022068
SLV30Dec22C37.00CALL37.00$0.28$0.23 / 1,200$0.25 / 1,417142848.121880%0.000786-0.0000220.0007180.0004300.000095
SLV30Dec22P26.00PUT26.00$6.40$6.55 / 150$6.65 / 125179135.582623%-0.902477-0.0008570.0458090.027434-0.154427
SLV30Dec22P37.00PUT37.00$14.00$17.10 / 67$17.20 / 100647.446638%-0.9992140.0007850.0007180.000430-0.235897
SLV30Dec22C36.00CALL36.00$0.26$0.25 / 1,200$0.27 / 1,411036447.363926%0.001280-0.0000340.0011220.0006720.000155
SLV30Dec22P36.00PUT36.00$12.95$16.15 / 10$16.25 / 160147.728460%-0.9987200.0007510.0011220.000672-0.229459
SLV30Dec22C35.00CALL35.00$0.41$0.28 / 8$0.30 / 1,846080646.854646%0.002070-0.0000530.0017390.0010420.000250
SLV30Dec22P35.00PUT35.00$11.95$15.15 / 10$15.25 / 1601945.874264%-0.9979300.0007100.0017390.001042-0.222986
SLV30Dec22C34.00CALL34.00$0.38$0.30 / 1,200$0.32 / 1,28703445.826263%0.003324-0.0000820.0026680.0015980.000401
SLV30Dec22P34.00PUT34.00$11.05$14.15 / 67$14.25 / 140943.959509%-0.9966760.0006590.0026680.001598-0.216457
SLV30Dec22C33.00CALL33.00$0.49$0.33 / 1,200$0.35 / 1,515032945.002160%0.005292-0.0001240.0040430.0024210.000636
SLV30Dec22P33.00PUT33.00$10.60$13.20 / 10$13.30 / 1603443.783631%-0.9947080.0005950.0040430.002421-0.209843
SLV30Dec22P32.00PUT32.00$11.05$12.25 / 10$12.30 / 1604742.537751%-0.9916560.0005120.0060470.003622-0.203101
SLV30Dec22C31.00CALL31.00$0.55$0.40 / 1,000$0.43 / 1,576024743.279141%0.013019-0.0002750.0089110.0053360.001556
SLV30Dec22P30.00PUT30.00$10.36$10.30 / 100$10.40 / 125046540.335682%-0.9799300.0002560.0129100.007732-0.188953
SLV30Dec22C26.00CALL26.00$0.70$0.70 / 800$0.73 / 980058637.607711%0.097523-0.0014240.0458090.0274340.011406
SLV30Dec22P24.00PUT24.00$4.90$4.80 / 200$4.90 / 326071633.525526%-0.808572-0.0017430.0724770.043405-0.131008
SLV30Dec22P17.00PUT17.00$0.74$0.66 / 1,000$0.68 / 1,183018830.322411%-0.170961-0.0019580.0675190.040436-0.024208