SLV Option Chain

End of day data from May 12, 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
SLV30Dec22P37.00PUT37.00$14.00$17.85 / 24$17.95 / 160649.601208%-0.9996250.0008740.0003770.000208-0.234828
SLV30Dec22P36.00PUT36.00$12.95$16.85 / 61$16.95 / 140147.802820%-0.9993710.0008440.0006080.000335-0.228451
SLV30Dec22P35.00PUT35.00$11.95$15.85 / 159$15.95 / 1401945.951498%-0.9989530.0008100.0009720.000536-0.222055
SLV30Dec22P34.00PUT34.00$11.05$14.90 / 17$15.00 / 190946.236982%-0.9982680.0007690.0015390.000849-0.215628
SLV30Dec22P33.00PUT33.00$10.60$13.90 / 61$14.00 / 1503444.249977%-0.9971580.0007210.0024120.001330-0.209152
SLV30Dec22P32.00PUT32.00$11.05$12.95 / 15$13.05 / 1604744.123271%-0.9953760.0006590.0037320.002059-0.202600
SLV30Dec22P31.00PUT31.00$11.10$11.95 / 106$12.05 / 1508341.964964%-0.9925520.0005790.0056960.003142-0.195929
SLV30Dec22P30.00PUT30.00$10.36$11.00 / 45$11.10 / 63046541.429783%-0.9881370.0004730.0085580.004720-0.189079
SLV30Dec22P27.00PUT27.00$7.25$8.15 / 21$8.20 / 131053137.511661%-0.955856-0.0000970.0258280.014246-0.166399
SLV30Dec22P26.00PUT26.00$7.20$7.20 / 174$7.30 / 155379136.525789%-0.933834-0.0004030.0355750.019623-0.157598
SLV30Dec22P25.00PUT25.00$5.50$6.30 / 151$6.35 / 12064635.145249%-0.902789-0.0007760.0475710.026240-0.147820
SLV30Dec22P24.00PUT24.00$5.41$5.40 / 269$5.50 / 4881271634.385840%-0.860325-0.0012080.0614970.033921-0.136828
SLV30Dec22P23.00PUT23.00$3.85$4.55 / 287$4.60 / 37501,18933.025875%-0.804214-0.0016740.0764850.042188-0.124422
SLV30Dec22P22.00PUT22.00$3.60$3.75 / 10$3.80 / 6941141032.367905%-0.732948-0.0021330.0909970.050193-0.110506
SLV30Dec22P21.00PUT21.00$2.89$3.00 / 11$3.05 / 941467631.683518%-0.646467-0.0025240.1028740.056744-0.095173
SLV30Dec22P20.00PUT20.00$2.35$2.32 / 16$2.34 / 32161,19430.865969%-0.546905-0.0027750.1096370.060475-0.078787
SLV30Dec22P19.00PUT19.00$1.77$1.72 / 623$1.75 / 122124330.436515%-0.439065-0.0028240.1091110.060184-0.062027
SLV30Dec22P18.00PUT18.00$1.28$1.25 / 72$1.27 / 5523377130.589464%-0.330260-0.0026360.1002510.055297-0.045850
SLV30Dec22P17.00PUT17.00$0.88$0.87 / 1,246$0.89 / 55318830.894337%-0.229228-0.0022320.0838720.046263-0.031337
SLV30Dec22P16.00PUT16.00$0.60$0.60 / 82$0.61 / 1,183261231.709707%-0.144137-0.0016870.0628210.034651-0.019439
SLV30Dec22C37.00CALL37.00$0.19$0.19 / 1,496$0.21 / 2,0822542949.033707%0.000375-0.0000110.0003770.0002080.000044
SLV30Dec22C36.00CALL36.00$0.22$0.21 / 1,393$0.23 / 2,1312536448.442494%0.000629-0.0000170.0006080.0003350.000073
SLV30Dec22C35.00CALL35.00$0.25$0.23 / 1,090$0.25 / 2,123280647.714178%0.001047-0.0000280.0009720.0005360.000121
SLV30Dec22C34.00CALL34.00$0.38$0.25 / 1,318$0.27 / 1,85803446.849507%0.001732-0.0000440.0015390.0008490.000200
SLV30Dec22C33.00CALL33.00$0.49$0.28 / 10$0.29 / 375032946.037746%0.002842-0.0000690.0024120.0013300.000328
SLV30Dec22C32.00CALL32.00$0.32$0.30 / 1,220$0.32 / 1,492201,09245.065507%0.004624-0.0001070.0037320.0020590.000532
SLV30Dec22C31.00CALL31.00$0.55$0.33 / 1,468$0.35 / 1,117024744.096991%0.007448-0.0001630.0056960.0031420.000855
SLV30Dec22C30.00CALL30.00$0.38$0.36 / 1,554$0.39 / 1,239113,01343.094927%0.011863-0.0002450.0085580.0047200.001358
SLV30Dec22C27.00CALL27.00$0.52$0.51 / 1,370$0.54 / 1,7121482,39439.927380%0.044144-0.0007430.0258280.0142460.004994
SLV30Dec22C26.00CALL26.00$0.60$0.58 / 1,370$0.61 / 1,8931558638.770317%0.066166-0.0010250.0355750.0196230.007447
SLV30Dec22C25.00CALL25.00$0.68$0.67 / 1,072$0.69 / 9962631,83937.565628%0.097211-0.0013740.0475710.0262400.010877
SLV30Dec22C24.00CALL24.00$0.79$0.78 / 817$0.80 / 1,0372014,12536.427950%0.139675-0.0017820.0614970.0339210.015521
SLV30Dec22C23.00CALL23.00$0.90$0.92 / 200$0.95 / 1,518401,01935.405651%0.195786-0.0022250.0764850.0421880.021579
SLV30Dec22C22.00CALL22.00$1.12$1.10 / 707$1.13 / 9662414,63134.342230%0.267052-0.0026600.0909970.0501930.029147
SLV30Dec22C21.00CALL21.00$1.39$1.35 / 111$1.37 / 8432876,57733.575675%0.353533-0.0030260.1028740.0567440.038133
SLV30Dec22C20.00CALL20.00$1.69$1.66 / 350$1.69 / 114,8441,07932.970633%0.453095-0.0032540.1096370.0604750.048171
SLV30Dec22C19.00CALL19.00$2.07$2.07 / 28$2.10 / 1643995232.749214%0.560935-0.0032780.1091110.0601840.058583
SLV30Dec22C18.00CALL18.00$2.68$2.58 / 21$2.62 / 3462290332.965159%0.669740-0.0030670.1002510.0552970.068412
SLV30Dec22C17.00CALL17.00$3.45$3.15 / 632$3.25 / 2831034933.263257%0.770772-0.0026390.0838720.0462630.076577
SLV30Dec22C16.00CALL16.00$3.95$3.90 / 27$3.95 / 14621221434.604968%0.855863-0.0020700.0628210.0346510.082127