SLV Option Chain

End of day data from May 13, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.03 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C24.00CALL24.00$0.89$0.89 / 900$0.91 / 8001,2444,01936.946063%0.169086-0.0021360.0664690.0390340.018870
SLV30Dec22C16.00CALL16.00$4.15$4.10 / 266$4.20 / 13927842334.123807%0.868032-0.0020720.0563410.0330860.083083
SLV30Dec22C22.00CALL22.00$1.24$1.24 / 563$1.27 / 9761294,65334.818830%0.304146-0.0029900.0922110.0541510.033298
SLV30Dec22C19.00CALL19.00$2.26$2.26 / 8$2.29 / 29510892532.962366%0.593949-0.0034130.1022230.0600310.062063
SLV30Dec22C25.00CALL25.00$0.77$0.77 / 988$0.80 / 981901,64238.240902%0.121669-0.0017050.0532410.0312660.013680
SLV30Dec22P18.00PUT18.00$1.14$1.18 / 898$1.21 / 9646077631.380332%-0.303487-0.0026910.0921220.054099-0.042643
SLV30Dec22C20.00CALL20.00$1.86$1.83 / 352$1.87 / 300315,70233.326664%0.490118-0.0034650.1051210.0617320.052184
SLV30Dec22P20.00PUT20.00$2.19$2.20 / 400$2.24 / 581291,19831.701522%-0.509882-0.0029710.1051210.061732-0.074211
SLV30Dec22C23.00CALL23.00$1.05$1.04 / 563$1.07 / 881251,01435.833916%0.229653-0.0025800.0799680.0469610.025406
SLV30Dec22P16.00PUT16.00$0.55$0.56 / 1,369$0.58 / 1,2072161132.369715%-0.131968-0.0016770.0563410.033086-0.018032
SLV30Dec22P23.00PUT23.00$4.40$4.40 / 295$4.45 / 335161,18934.351198%-0.770347-0.0020130.0799680.046961-0.119947
SLV30Dec22C26.00CALL26.00$0.66$0.67 / 1,341$0.70 / 1,2001558539.360540%0.085751-0.0013190.0412860.0242450.009703
SLV30Dec22C21.00CALL21.00$1.44$1.50 / 16$1.52 / 10146,59633.885823%0.391869-0.0033070.1012660.0594690.042366
SLV30Dec22C27.00CALL27.00$0.59$0.60 / 1,008$0.62 / 250122,35640.615877%0.059318-0.0009920.0311180.0182740.006748
SLV30Dec22C31.00CALL31.00$0.38$0.39 / 1,311$0.41 / 2501124744.845282%0.011680-0.0002550.0080420.0047230.001350
SLV30Dec22C35.00CALL35.00$0.26$0.27 / 1,411$0.29 / 1,724780448.321196%0.001935-0.0000510.0016220.0009520.000226
SLV30Dec22P17.00PUT17.00$0.79$0.82 / 1,034$0.85 / 938718831.686622%-0.209862-0.0022420.0759350.044593-0.029055
SLV30Dec22P22.00PUT22.00$3.60$3.60 / 363$3.65 / 351640833.310701%-0.695854-0.0024480.0922110.054151-0.105736
SLV30Dec22P19.00PUT19.00$1.64$1.64 / 598$1.67 / 752524731.363898%-0.406051-0.0029450.1022230.060031-0.058011
SLV30Dec22C30.00CALL30.00$0.41$0.43 / 1,217$0.45 / 15343,01243.833268%0.017878-0.0003680.0116010.0068120.002060
SLV30Dec22P26.00PUT26.00$7.02$7.00 / 414$7.10 / 162479437.808390%-0.914249-0.0006780.0412860.024245-0.154610
SLV30Dec22P21.00PUT21.00$2.86$2.86 / 300$2.90 / 460367532.338811%-0.608131-0.0027890.1012660.059469-0.090348
SLV30Dec22C37.00CALL37.00$0.22$0.23 / 1,411$0.25 / 1,742145449.906800%0.000755-0.0000220.0006850.0004020.000088
SLV30Dec22C32.00CALL32.00$0.35$0.35 / 1,411$0.38 / 1,66611,09445.809830%0.007550-0.0001740.0054910.0032240.000875
SLV30Dec22P27.00PUT27.00$7.93$7.95 / 132$8.00 / 100153139.087524%-0.940682-0.0003260.0311180.018274-0.163884
SLV30Dec22C17.00CALL17.00$3.35$3.40 / 248$3.50 / 237135933.753296%0.790138-0.0026610.0759350.0445930.078380
SLV30Dec22P37.00PUT37.00$14.00$17.60 / 133$17.70 / 590651.469731%-0.9992450.0008910.0006850.000402-0.233741
SLV30Dec22C36.00CALL36.00$0.22$0.25 / 1,408$0.27 / 1,736036449.177225%0.001212-0.0000330.0010580.0006220.000142
SLV30Dec22P36.00PUT36.00$12.95$16.60 / 192$16.70 / 260149.644956%-0.9987880.0008540.0010580.000622-0.227368
SLV30Dec22P35.00PUT35.00$11.95$15.60 / 69$15.70 / 1001947.763580%-0.9980650.0008120.0016220.000952-0.220964
SLV30Dec22C34.00CALL34.00$0.38$0.30 / 36$0.32 / 1,51503447.707560%0.003070-0.0000780.0024620.0014460.000358
SLV30Dec22P34.00PUT34.00$11.05$14.65 / 159$14.75 / 440947.708204%-0.9969300.0007600.0024620.001446-0.214512
SLV30Dec22C33.00CALL33.00$0.49$0.32 / 1,416$0.34 / 183032946.581398%0.004835-0.0001170.0036990.0021720.000562
SLV30Dec22P33.00PUT33.00$10.60$13.65 / 249$13.75 / 1003445.679762%-0.9951650.0006970.0036990.002172-0.207988
SLV30Dec22P32.00PUT32.00$11.05$12.70 / 123$12.80 / 2804745.276168%-0.9924500.0006150.0054910.003224-0.201355
SLV30Dec22P31.00PUT31.00$11.10$11.75 / 15$11.85 / 11308344.628767%-0.9883200.0005090.0080420.004723-0.194561
SLV30Dec22P30.00PUT30.00$10.36$10.80 / 12$10.85 / 17046543.031979%-0.9821220.0003720.0116010.006812-0.187532
SLV30Dec22P25.00PUT25.00$5.50$6.10 / 483$6.20 / 319064636.679651%-0.878331-0.0010890.0532410.031266-0.144313
SLV30Dec22P24.00PUT24.00$5.41$5.25 / 284$5.30 / 405071635.568048%-0.830914-0.0015440.0664690.039034-0.132803
SLV30Dec22C18.00CALL18.00$2.68$2.79 / 10$2.82 / 237090533.021870%0.696513-0.0031350.0921220.0540990.071112