SLV Option Chain

End of day data from May 18, 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
SLV30Dec22C24.00CALL24.00$0.88$0.86 / 1,240$0.89 / 9391,2205,24235.060234%0.199529-0.0025340.0705920.0435210.021995
SLV30Dec22C25.00CALL25.00$0.75$0.74 / 1,777$0.77 / 9081611,65436.353716%0.147600-0.0020830.0582430.0359070.016400
SLV30Dec22C16.00CALL16.00$4.40$4.35 / 280$4.45 / 13710380434.022794%0.880545-0.0020960.0503490.0310410.082656
SLV30Dec22C30.00CALL30.00$0.41$0.39 / 1,738$0.42 / 1,746923,16341.949339%0.025259-0.0005270.0148860.0091770.002881
SLV30Dec22C20.00CALL20.00$1.94$1.90 / 408$1.94 / 350725,75431.989124%0.526099-0.0037110.1005190.0619720.055168
SLV30Dec22C22.00CALL22.00$1.27$1.25 / 623$1.28 / 618444,65633.186852%0.341049-0.0033590.0926290.0571070.036834
SLV30Dec22P22.00PUT22.00$3.23$3.25 / 417$3.35 / 6151540031.660061%-0.658951-0.0027720.0926290.057107-0.099157
SLV30Dec22C35.00CALL35.00$0.26$0.24 / 1,406$0.26 / 1,4261081146.467252%0.003226-0.0000870.0024660.0015200.000373
SLV30Dec22C26.00CALL26.00$0.67$0.64 / 2,090$0.66 / 1021060937.430532%0.107068-0.0016600.0465660.0287090.011977
SLV30Dec22P20.00PUT20.00$1.92$1.96 / 480$1.99 / 46871,21130.640739%-0.473901-0.0031770.1005190.061972-0.068460
SLV30Dec22P19.00PUT19.00$1.40$1.44 / 205$1.47 / 904524930.549627%-0.374053-0.0030760.0956720.058983-0.053090
SLV30Dec22P18.00PUT18.00$1.03$1.02 / 952$1.04 / 106582230.607548%-0.277383-0.0027560.0846120.052164-0.038750
SLV30Dec22P16.00PUT16.00$0.47$0.48 / 1,614$0.49 / 31360432.037216%-0.119455-0.0016690.0503490.031041-0.016246
SLV30Dec22C18.00CALL18.00$3.03$2.94 / 284$2.99 / 245291732.187868%0.722617-0.0032360.0846120.0521640.072515
SLV30Dec22C23.00CALL23.00$1.12$1.03 / 891$1.06 / 93011,02434.073576%0.263965-0.0029760.0825420.0508880.028827
SLV30Dec22C37.00CALL37.00$0.23$0.20 / 2,242$0.22 / 2,122045647.959009%0.001346-0.0000390.0011160.0006880.000156
SLV30Dec22P37.00PUT37.00$14.00$17.25 / 379$17.35 / 180650.350574%-0.9986540.0009480.0011160.000688-0.228555
SLV30Dec22C36.00CALL36.00$0.22$0.22 / 1,330$0.24 / 2,099036447.281524%0.002089-0.0000590.0016660.0010270.000242
SLV30Dec22P36.00PUT36.00$12.95$16.25 / 147$16.35 / 160148.492603%-0.9979110.0009020.0016660.001027-0.222288
SLV30Dec22P35.00PUT35.00$11.95$15.30 / 17$15.40 / 1601948.509675%-0.9967740.0008470.0024660.001520-0.215975
SLV30Dec22P34.00PUT34.00$11.05$14.30 / 165$14.40 / 150946.515711%-0.9950520.0007800.0036170.002230-0.209596
SLV30Dec22C34.00CALL34.00$0.32$0.26 / 2,358$0.28 / 1,20004745.518807%0.004948-0.0001270.0036170.0022300.000571
SLV30Dec22P33.00PUT33.00$10.60$13.30 / 147$13.40 / 1503444.452680%-0.9924640.0006950.0052520.003238-0.203118
SLV30Dec22C33.00CALL33.00$0.49$0.30 / 21$0.31 / 1,723032944.970486%0.007536-0.0001850.0052520.0032380.000868
SLV30Dec22C32.00CALL32.00$0.37$0.32 / 1,342$0.34 / 1,64201,10643.884360%0.011386-0.0002660.0075350.0046460.001307
SLV30Dec22P32.00PUT32.00$11.05$12.35 / 128$12.45 / 1904744.031754%-0.9886140.0005880.0075350.004646-0.196497
SLV30Dec22C31.00CALL31.00$0.39$0.35 / 2,000$0.38 / 1,918026842.946905%0.017045-0.0003770.0106700.0065780.001951
SLV30Dec22P31.00PUT31.00$11.10$11.40 / 111$11.45 / 1608342.584379%-0.9829550.0004500.0106700.006578-0.189672
SLV30Dec22P30.00PUT30.00$10.36$10.40 / 217$10.50 / 16046540.989471%-0.9747410.0002740.0148860.009177-0.182561
SLV30Dec22P27.00PUT27.00$7.40$7.60 / 32$7.65 / 111053237.640900%-0.923697-0.0005680.0362150.022327-0.158312
SLV30Dec22C27.00CALL27.00$0.60$0.56 / 2,195$0.58 / 1,02602,42238.605346%0.076303-0.0012880.0362150.0223270.008586
SLV30Dec22P26.00PUT26.00$7.02$6.65 / 618$6.75 / 141079436.293995%-0.892932-0.0009670.0465660.028709-0.148739
SLV30Dec22P25.00PUT25.00$5.60$5.75 / 271$5.85 / 501064635.076686%-0.852400-0.0014160.0582430.035907-0.138135
SLV30Dec22P24.00PUT24.00$5.41$4.90 / 262$4.95 / 242071633.850639%-0.800471-0.0018930.0705920.043521-0.126359
SLV30Dec22P23.00PUT23.00$4.00$4.05 / 361$4.15 / 36101,20732.923757%-0.736035-0.0023620.0825420.050888-0.113345
SLV30Dec22P21.00PUT21.00$2.86$2.58 / 387$2.62 / 391067231.118635%-0.570530-0.0030630.0991570.061131-0.084040
SLV30Dec22C21.00CALL21.00$1.69$1.53 / 788$1.57 / 50006,60032.451709%0.429470-0.0036230.0991570.0611310.045769
SLV30Dec22C19.00CALL19.00$2.52$2.37 / 283$2.41 / 354086631.889426%0.625947-0.0035830.0956720.0589830.064356
SLV30Dec22P17.00PUT17.00$0.79$0.70 / 1,334$0.73 / 1,200019431.174669%-0.190641-0.0022590.0686630.042332-0.026257
SLV30Dec22C17.00CALL17.00$3.85$3.60 / 137$3.70 / 125035933.118780%0.809359-0.0027120.0686630.0423320.078827