SLV Option Chain

End of day data from May 16, 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
SLV30Dec22C35.00CALL35.00$0.26$0.29 / 250$0.31 / 1,639081147.470437%0.002836-0.0000750.0022440.0013740.000335
SLV30Dec22C33.00CALL33.00$0.49$0.34 / 1,572$0.37 / 1,517032945.707381%0.006881-0.0001660.0049520.0030320.000810
SLV30Dec22C36.00CALL36.00$0.22$0.26 / 2,388$0.28 / 1,387036448.022349%0.001801-0.0000500.0014870.0009100.000213
SLV30Dec22C37.00CALL37.00$0.26$0.24 / 2,314$0.26 / 1,367145548.816767%0.001136-0.0000330.0009770.0005980.000135
SLV30Dec22P17.00PUT17.00$0.79$0.71 / 8$0.73 / 1,327019432.097586%-0.171127-0.0020520.0655640.040147-0.023857
SLV30Dec22C32.00CALL32.00$0.39$0.38 / 1,178$0.40 / 1,29021,09544.819122%0.010581-0.0002420.0072230.0044230.001241
SLV30Dec22P16.00PUT16.00$0.50$0.48 / 1,286$0.50 / 1,2861859732.868206%-0.103532-0.0014650.0464370.028435-0.014261
SLV30Dec22C34.00CALL34.00$0.32$0.31 / 2,537$0.33 / 1,278133446.407085%0.004435-0.0001120.0033520.0020530.000523
SLV30Dec22C30.00CALL30.00$0.48$0.46 / 1,351$0.49 / 1,2631533,01442.876986%0.024249-0.0004940.0146980.0090000.002826
SLV30Dec22C31.00CALL31.00$0.43$0.41 / 1,363$0.44 / 1,218225743.745288%0.016109-0.0003480.0103870.0063600.001884
SLV30Dec22C24.00CALL24.00$1.02$0.99 / 1,004$1.02 / 950155,22636.156865%0.204761-0.0024980.0732520.0448550.023064
SLV30Dec22C25.00CALL25.00$0.88$0.85 / 1,024$0.88 / 939111,62237.289588%0.150383-0.0020470.0602560.0368970.017075
SLV30Dec22C27.00CALL27.00$0.66$0.65 / 1,367$0.67 / 934132,36039.524569%0.076242-0.0012490.0369800.0226450.008768
SLV30Dec22P18.00PUT18.00$1.06$1.02 / 200$1.04 / 9312081531.566288%-0.256041-0.0025740.0830220.050837-0.036184
SLV30Dec22C23.00CALL23.00$1.16$1.17 / 645$1.19 / 92421,02235.024203%0.272345-0.0029350.0856740.0524620.030388
SLV30Dec22C26.00CALL26.00$0.76$0.74 / 1,146$0.76 / 8981059838.375138%0.108115-0.0016230.0479140.0293390.012360
SLV30Dec22P19.00PUT19.00$1.64$1.42 / 644$1.45 / 709024931.337965%-0.352944-0.0029360.0958510.058693-0.050646
SLV30Dec22P22.00PUT22.00$3.44$3.20 / 392$3.30 / 576640732.682760%-0.646913-0.0027400.0958650.058702-0.098260
SLV30Dec22C22.00CALL22.00$1.41$1.40 / 541$1.43 / 524614,66434.148502%0.353087-0.0033050.0958650.0587020.038953
SLV30Dec22P24.00PUT24.00$5.41$4.80 / 269$4.90 / 521071634.929179%-0.795239-0.0018810.0732520.044855-0.126623
SLV30Dec22C21.00CALL21.00$1.70$1.69 / 542$1.73 / 50836,59633.335669%0.445271-0.0035440.1019550.0624310.048456
SLV30Dec22P20.00PUT20.00$2.09$1.93 / 513$1.97 / 49151,21731.570484%-0.454840-0.0030810.1022650.062621-0.066391
SLV30Dec22C20.00CALL20.00$2.13$2.08 / 22$2.11 / 378905,72032.883049%0.545160-0.0035950.1022650.0626210.058348
SLV30Dec22C19.00CALL19.00$2.58$2.56 / 21$2.59 / 3536789032.732653%0.647056-0.0034240.0958510.0586930.067857
SLV30Dec22P23.00PUT23.00$4.40$4.00 / 324$4.05 / 29201,19233.763497%-0.727655-0.0023450.0856740.052462-0.113062
SLV30Dec22C18.00CALL18.00$3.10$3.15 / 11$3.20 / 2641290533.296205%0.743959-0.0030370.0830220.0508370.076082
SLV30Dec22P25.00PUT25.00$5.75$5.65 / 495$5.75 / 261264635.903607%-0.849617-0.0014050.0602560.036897-0.138849
SLV30Dec22P27.00PUT27.00$7.93$7.45 / 135$7.55 / 153053138.297534%-0.923758-0.0005560.0369800.022645-0.159630
SLV30Dec22P26.00PUT26.00$7.02$6.55 / 293$6.65 / 143079437.317491%-0.891885-0.0009550.0479140.029339-0.149801
SLV30Dec22C16.00CALL16.00$4.40$4.55 / 143$4.65 / 133169334.679035%0.896468-0.0018750.0464370.0284350.085530
SLV30Dec22C17.00CALL17.00$3.35$3.80 / 128$3.90 / 132035933.898462%0.828873-0.0024890.0655640.0401470.082171
SLV30Dec22P32.00PUT32.00$11.05$12.20 / 23$12.30 / 2404744.629327%-0.9894190.0005800.0072230.004423-0.198341
SLV30Dec22P36.00PUT36.00$12.95$16.10 / 15$16.20 / 180149.440739%-0.9981990.0008750.0014870.000910-0.224317
SLV30Dec22P37.00PUT37.00$14.00$17.10 / 15$17.20 / 160651.298457%-0.9988640.0009180.0009770.000598-0.230633
SLV30Dec22P34.00PUT34.00$11.05$14.15 / 15$14.25 / 160947.277737%-0.9955650.0007610.0033520.002053-0.211534
SLV30Dec22P30.00PUT30.00$10.36$10.30 / 139$10.35 / 16046542.121792%-0.9757510.0002770.0146980.009000-0.184282
SLV30Dec22P35.00PUT35.00$11.95$15.10 / 15$15.20 / 1001947.523685%-0.9971640.0008240.0022440.001374-0.217959
SLV30Dec22P33.00PUT33.00$10.60$13.15 / 15$13.25 / 1003445.205700%-0.9931190.0006820.0049520.003032-0.205010
SLV30Dec22P31.00PUT31.00$11.10$11.25 / 25$11.30 / 1008343.103907%-0.9838910.0004480.0103870.006360-0.191462
SLV30Dec22P21.00PUT21.00$2.86$2.54 / 415$2.57 / 5067231.966329%-0.554729-0.0030050.1019550.062431-0.082520