SLV Option Chain

End of day data from May 19, 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$16.75 / 99$16.85 / 150649.878118%-0.9980840.0009900.0015110.000972-0.227401
SLV30Dec22C37.00CALL37.00$0.26$0.25 / 1,309$0.27 / 2,156145648.437717%0.001916-0.0000550.0015110.0009720.000227
SLV30Dec22P36.00PUT36.00$12.95$15.75 / 148$15.85 / 100147.990878%-0.9970570.0009350.0022280.001433-0.221128
SLV30Dec22C36.00CALL36.00$0.22$0.27 / 1,508$0.29 / 2,004036447.591563%0.002943-0.0000820.0022280.0014330.000348
SLV30Dec22P35.00PUT35.00$11.95$14.80 / 10$14.90 / 6201947.827488%-0.9955080.0008690.0032560.002095-0.214794
SLV30Dec22C35.00CALL35.00$0.26$0.29 / 2,319$0.32 / 2,462081446.802929%0.004492-0.0001200.0032560.0020950.000530
SLV30Dec22P34.00PUT34.00$11.05$13.85 / 4$13.90 / 270946.628024%-0.9931900.0007870.0047130.003032-0.208370
SLV30Dec22C34.00CALL34.00$0.32$0.32 / 1,942$0.35 / 1,95504746.038101%0.006810-0.0001730.0047130.0030320.000802
SLV30Dec22P33.00PUT33.00$10.60$12.85 / 10$12.95 / 6203445.309854%-0.9897560.0006840.0067450.004339-0.201817
SLV30Dec22C33.00CALL33.00$0.49$0.35 / 2,252$0.38 / 1,741032945.108700%0.010244-0.0002490.0067450.0043390.001203
SLV30Dec22P32.00PUT32.00$11.05$11.90 / 12$11.95 / 1004743.863791%-0.9847220.0005520.0095330.006133-0.195078
SLV30Dec22C32.00CALL32.00$0.39$0.39 / 1,666$0.42 / 1,93821,10644.307304%0.015278-0.0003520.0095330.0061330.001789
SLV30Dec22C31.00CALL31.00$0.43$0.43 / 1,698$0.46 / 1,707226843.302194%0.022566-0.0004910.0132870.0085490.002634
SLV30Dec22P31.00PUT31.00$11.10$10.90 / 179$11.00 / 2508342.281883%-0.9774340.0003850.0132870.008549-0.188082
SLV30Dec22P30.00PUT30.00$10.36$9.95 / 263$10.05 / 141046541.223927%-0.9670280.0001730.0182290.011728-0.180729
SLV30Dec22C30.00CALL30.00$0.48$0.48 / 1,528$0.51 / 1,60133,24242.345833%0.032972-0.0006740.0182290.0117280.003834
SLV30Dec22P27.00PUT27.00$7.40$7.15 / 266$7.25 / 240053237.697698%-0.904881-0.0007980.0419190.026970-0.155204
SLV30Dec22C27.00CALL27.00$0.68$0.68 / 1,423$0.69 / 1112,42238.808577%0.095119-0.0015610.0419190.0269700.010903
SLV30Dec22C26.00CALL26.00$0.78$0.78 / 1,181$0.79 / 1461937.731159%0.131269-0.0019700.0527720.0339520.014953
SLV30Dec22P26.00PUT26.00$7.02$6.25 / 444$6.35 / 377079436.569273%-0.868731-0.0012360.0527720.033952-0.145002
SLV30Dec22C25.00CALL25.00$0.90$0.90 / 1,036$0.91 / 1071,70836.583297%0.177868-0.0024180.0645340.0415200.020114
SLV30Dec22P25.00PUT25.00$5.50$5.40 / 262$5.45 / 421264635.471405%-0.822132-0.0017110.0645340.041520-0.133689
SLV30Dec22P24.00PUT24.00$5.41$4.55 / 260$4.60 / 384071634.287620%-0.763802-0.0021950.0763600.049128-0.121167
SLV30Dec22C24.00CALL24.00$1.07$1.05 / 898$1.08 / 1,0541,0204,31435.615026%0.236198-0.0028730.0763600.0491280.026484
SLV30Dec22P23.00PUT23.00$3.80$3.75 / 316$3.80 / 570331,20733.305774%-0.693195-0.0026420.0870220.055988-0.107443
SLV30Dec22C23.00CALL23.00$1.25$1.25 / 153$1.28 / 1,069301,02434.668580%0.306805-0.0032920.0870220.0559880.034056
SLV30Dec22P22.00PUT22.00$3.23$3.00 / 387$3.05 / 1,060040832.331824%-0.610940-0.0029980.0950060.061125-0.092676
SLV30Dec22C22.00CALL22.00$1.48$1.50 / 15$1.53 / 858134,66333.750688%0.389060-0.0036190.0950060.0611250.042671
SLV30Dec22P21.00PUT21.00$2.86$2.34 / 476$2.37 / 1,153067231.655719%-0.519234-0.0032030.0987380.063526-0.077221
SLV30Dec22C21.00CALL21.00$1.84$1.83 / 13$1.86 / 376196,60033.156867%0.480766-0.0037970.0987380.0635260.051973
SLV30Dec22P20.00PUT20.00$1.92$1.76 / 618$1.79 / 90301,20831.242131%-0.422029-0.0032110.0969590.062381-0.061643
SLV30Dec22C20.00CALL20.00$2.25$2.24 / 346$2.27 / 350325,80832.716626%0.577971-0.0037760.0969590.0623810.061399
SLV30Dec22P19.00PUT19.00$1.30$1.28 / 885$1.31 / 776725431.129793%-0.324840-0.0029980.0891650.057367-0.046681
SLV30Dec22C19.00CALL19.00$2.71$2.75 / 2$2.79 / 2911486632.722201%0.675160-0.0035350.0891650.0573670.070209
SLV30Dec22P18.00PUT18.00$1.03$0.91 / 924$0.93 / 867082431.402335%-0.234031-0.0025850.0759720.048879-0.033143
SLV30Dec22C18.00CALL18.00$3.35$3.35 / 409$3.40 / 2003291732.920227%0.765969-0.0030940.0759720.0488790.077595
SLV30Dec22C17.00CALL17.00$4.00$4.05 / 317$4.15 / 125335934.066515%0.844370-0.0025140.0592030.0380900.082832
SLV30Dec22P17.00PUT17.00$0.79$0.63 / 415$0.65 / 1,123019432.045812%-0.155630-0.0020330.0592030.038090-0.021754
SLV30Dec22P16.00PUT16.00$0.43$0.43 / 1,119$0.45 / 1,640160133.069011%-0.093931-0.0014370.0415330.026721-0.012978
SLV30Dec22C16.00CALL16.00$4.75$4.85 / 121$4.90 / 10480335.027349%0.906069-0.0018890.0415330.0267210.085456