SLV Option Chain

End of day data from May 17, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C27.00CALL27.00$0.60$0.60 / 139$0.62 / 1,1482872,37038.580212%0.085550-0.0014240.0387360.0246300.009736
SLV30Dec22C16.00CALL16.00$4.75$4.50 / 198$4.60 / 15915169233.808863%0.887775-0.0020360.0472560.0300470.083887
SLV30Dec22C20.00CALL20.00$2.01$2.01 / 524$2.05 / 400795,73832.050592%0.545001-0.0037480.0982020.0624400.057670
SLV30Dec22C19.00CALL19.00$2.52$2.50 / 323$2.54 / 3395187832.041965%0.642927-0.0035780.0924190.0587630.066668
SLV30Dec22P20.00PUT20.00$1.90$1.88 / 514$1.91 / 652471,21230.641077%-0.454999-0.0032340.0982020.062440-0.066527
SLV30Dec22C25.00CALL25.00$0.80$0.80 / 10$0.81 / 5431,62436.304506%0.161406-0.0022410.0606220.0385450.018130
SLV30Dec22C22.00CALL22.00$1.40$1.33 / 642$1.36 / 547164,65633.188204%0.360345-0.0034750.0927120.0589490.039307
SLV30Dec22P23.00PUT23.00$4.00$3.90 / 514$4.00 / 640151,19232.372610%-0.718034-0.0025280.0836760.053204-0.111716
SLV30Dec22C23.00CALL23.00$1.15$1.10 / 763$1.13 / 1,005131,02334.089810%0.281966-0.0031190.0836760.0532040.031112
SLV30Dec22C32.00CALL32.00$0.37$0.34 / 1,532$0.36 / 1,235101,09643.731775%0.013639-0.0003150.0086440.0054960.001585
SLV30Dec22C31.00CALL31.00$0.39$0.38 / 14$0.40 / 1,2841025842.880558%0.020145-0.0004410.0120680.0076730.002333
SLV30Dec22C24.00CALL24.00$0.97$0.93 / 755$0.95 / 838105,23235.153097%0.215599-0.0026900.0725030.0460990.024020
SLV30Dec22P22.00PUT22.00$3.12$3.15 / 295$3.25 / 4921040131.785184%-0.639655-0.0029100.0927120.058949-0.097311
SLV30Dec22C26.00CALL26.00$0.69$0.69 / 90$0.70 / 154860137.403796%0.118535-0.0018110.0491290.0312380.013408
SLV30Dec22C17.00CALL17.00$3.85$3.75 / 216$3.85 / 148635933.166913%0.820023-0.0026550.0650000.0413290.080448
SLV30Dec22C37.00CALL37.00$0.23$0.21 / 1,581$0.23 / 1,366245647.680671%0.001726-0.0000500.0013740.0008730.000203
SLV30Dec22P25.00PUT25.00$5.60$5.60 / 429$5.70 / 608264634.770552%-0.838594-0.0015990.0606220.038545-0.137117
SLV30Dec22C30.00CALL30.00$0.45$0.42 / 1,223$0.44 / 1,02513,16241.812126%0.029454-0.0006070.0166010.0105560.003399
SLV30Dec22P27.00PUT27.00$7.40$7.40 / 223$7.50 / 176153136.951258%-0.914450-0.0007310.0387360.024630-0.157931
SLV30Dec22C21.00CALL21.00$1.69$1.63 / 577$1.66 / 52216,59932.491534%0.449133-0.0037030.0980270.0623290.048323
SLV30Dec22P18.00PUT18.00$0.99$0.97 / 1,013$0.99 / 38182130.615632%-0.263288-0.0027360.0808760.051424-0.037260
SLV30Dec22P37.00PUT37.00$14.00$17.05 / 74$17.15 / 160648.863912%-0.9982740.0009000.0013740.000873-0.229563
SLV30Dec22P36.00PUT36.00$12.95$16.10 / 10$16.20 / 390149.007650%-0.9973570.0008510.0020220.001286-0.223246
SLV30Dec22C36.00CALL36.00$0.22$0.24 / 117$0.25 / 1,229036447.170455%0.002643-0.0000740.0020220.0012860.000310
SLV30Dec22P35.00PUT35.00$11.95$15.10 / 18$15.20 / 1601947.093238%-0.9959750.0007920.0029510.001877-0.216875
SLV30Dec22C35.00CALL35.00$0.26$0.26 / 1,163$0.28 / 2,144081146.500918%0.004025-0.0001070.0029510.0018770.000471
SLV30Dec22P34.00PUT34.00$11.05$14.15 / 5$14.20 / 150946.026481%-0.9939090.0007180.0042690.002714-0.210425
SLV30Dec22C34.00CALL34.00$0.32$0.29 / 22$0.30 / 1,15804745.677881%0.006091-0.0001550.0042690.0027140.000712
SLV30Dec22C33.00CALL33.00$0.49$0.31 / 1,360$0.33 / 1,742032944.701958%0.009151-0.0002230.0061100.0038850.001066
SLV30Dec22P33.00PUT33.00$10.60$13.15 / 15$13.25 / 1603444.831512%-0.9908490.0006250.0061100.003885-0.203860
SLV30Dec22P32.00PUT32.00$11.05$12.20 / 5$12.25 / 1904743.505900%-0.9863610.0005060.0086440.005496-0.197132
SLV30Dec22P31.00PUT31.00$11.10$11.20 / 30$11.30 / 2208342.037392%-0.9798550.0003550.0120680.007673-0.190173
SLV30Dec22P30.00PUT30.00$10.36$10.25 / 21$10.30 / 16046540.423006%-0.9705460.0001630.0166010.010556-0.182898
SLV30Dec22P26.00PUT26.00$7.02$6.50 / 203$6.55 / 16079435.552488%-0.881465-0.0011430.0491290.031238-0.148049
SLV30Dec22P24.00PUT24.00$5.41$4.75 / 254$4.80 / 16071633.431978%-0.784401-0.0020740.0725030.046099-0.125018
SLV30Dec22P21.00PUT21.00$2.86$2.48 / 401$2.52 / 371067231.030937%-0.550867-0.0031630.0980270.062329-0.082085
SLV30Dec22P19.00PUT19.00$1.64$1.37 / 638$1.40 / 730024930.466599%-0.357073-0.0030900.0924190.058763-0.051320
SLV30Dec22C18.00CALL18.00$3.10$3.05 / 309$3.15 / 317091732.183976%0.736712-0.0031980.0808760.0514240.074518
SLV30Dec22P17.00PUT17.00$0.79$0.67 / 1,454$0.69 / 1,039019431.228879%-0.179977-0.0022190.0650000.041329-0.025120
SLV30Dec22P16.00PUT16.00$0.50$0.45 / 1,559$0.47 / 286060432.084368%-0.112225-0.0016250.0472560.030047-0.015471