SLV Option Chain

End of day data from May 23, 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
SLV30Dec22C21.00CALL21.00$1.76$1.74 / 410$1.77 / 346176,62033.359274%0.464026-0.0038010.0991860.0622820.049018
SLV30Dec22C20.00CALL20.00$2.19$2.14 / 172$2.17 / 439285,79032.951513%0.561400-0.0038130.0984090.0617950.058302
SLV30Dec22C24.00CALL24.00$1.05$1.02 / 82$1.04 / 9701,0235,05536.284885%0.223532-0.0028040.0745920.0468390.024469
SLV30Dec22C22.00CALL22.00$1.48$1.44 / 80$1.46 / 853164,66334.179162%0.373075-0.0035920.0945070.0593440.039969
SLV30Dec22C30.00CALL30.00$0.48$0.47 / 1,375$0.49 / 2501463,25643.032335%0.030055-0.0006300.0170120.0106820.003409
SLV30Dec22C27.00CALL27.00$0.68$0.67 / 665$0.69 / 1,1422732,42539.843983%0.088297-0.0014880.0399660.0250960.009876
SLV30Dec22C25.00CALL25.00$0.89$0.87 / 830$0.89 / 1,075221,70437.335359%0.167235-0.0023400.0625090.0392520.018459
SLV30Dec22P20.00PUT20.00$1.92$1.83 / 526$1.85 / 8901,20831.388076%-0.438600-0.0032810.0984090.061795-0.062620
SLV30Dec22P23.00PUT23.00$3.91$3.85 / 305$3.90 / 1531,20733.439463%-0.707730-0.0026270.0857640.053854-0.107381
SLV30Dec22C32.00CALL32.00$0.41$0.39 / 9$0.41 / 1,62711,10745.215799%0.013768-0.0003240.0087820.0055140.001573
SLV30Dec22C23.00CALL23.00$1.23$1.20 / 79$1.22 / 1,0701021,04235.117104%0.292270-0.0032390.0857640.0538540.031680
SLV30Dec22C18.00CALL18.00$3.35$3.20 / 336$3.30 / 252092733.146266%0.752756-0.0031790.0788620.0495200.074632
SLV30Dec22C16.00CALL16.00$4.63$4.65 / 211$4.75 / 141089834.436205%0.898702-0.0019640.0442250.0277710.083078
SLV30Dec22C19.00CALL19.00$2.68$2.62 / 317$2.66 / 250286032.657134%0.659792-0.0036020.0914910.0574510.067109
SLV30Dec22P18.00PUT18.00$0.94$0.94 / 855$0.96 / 1,043083531.371790%-0.247244-0.0026990.0788620.049520-0.034198
SLV30Dec22C35.00CALL35.00$0.29$0.29 / 1,710$0.31 / 1,113081447.648445%0.003983-0.0001090.0029460.0018500.000459
SLV30Dec22P26.00PUT26.00$7.02$6.40 / 327$6.50 / 301079437.262048%-0.877372-0.0012000.0507040.031839-0.143567
SLV30Dec22P24.00PUT24.00$5.41$4.65 / 332$4.75 / 489071634.709679%-0.776468-0.0021640.0745920.046839-0.120638
SLV30Dec22P21.00PUT21.00$2.86$2.42 / 397$2.45 / 12067231.832393%-0.535974-0.0032410.0991860.062282-0.077950
SLV30Dec22P25.00PUT25.00$5.50$5.50 / 314$5.60 / 458064635.767655%-0.832765-0.0016750.0625090.039252-0.132694
SLV30Dec22C26.00CALL26.00$0.77$0.76 / 621$0.78 / 8572262238.608290%0.122628-0.0018930.0507040.0318390.013632
SLV30Dec22P16.00PUT16.00$0.43$0.43 / 2,094$0.45 / 1,058060132.672863%-0.101298-0.0015380.0442250.027771-0.013660
SLV30Dec22P27.00PUT27.00$7.40$7.30 / 374$7.40 / 140053238.309462%-0.911703-0.0007690.0399660.025096-0.153369
SLV30Dec22P30.00PUT30.00$10.36$10.15 / 159$10.20 / 134046542.303076%-0.9699450.0001690.0170120.010682-0.177974
SLV30Dec22C37.00CALL37.00$0.24$0.24 / 2,767$0.26 / 1,10614145649.040449%0.001682-0.0000500.0013520.0008490.000194
SLV30Dec22P22.00PUT22.00$3.12$3.10 / 411$3.15 / 450340832.638744%-0.626925-0.0030060.0945070.059344-0.093046
SLV30Dec22C36.00CALL36.00$0.22$0.27 / 1,144$0.29 / 2,058036448.613349%0.002596-0.0000740.0020050.0012590.000300
SLV30Dec22C17.00CALL17.00$3.85$3.90 / 212$3.95 / 100035933.425807%0.833975-0.0026020.0622170.0390680.080126
SLV30Dec22C33.00CALL33.00$0.49$0.35 / 1,647$0.37 / 1,333032945.991966%0.009181-0.0002280.0061750.0038770.001052
SLV30Dec22C31.00CALL31.00$0.45$0.43 / 1,014$0.45 / 1,091726944.228555%0.020451-0.0004550.0123180.0077350.002328
SLV30Dec22P19.00PUT19.00$1.34$1.33 / 592$1.35 / 8820325731.159441%-0.340208-0.0030960.0914910.057451-0.047768
SLV30Dec22P17.00PUT17.00$0.67$0.64 / 1,315$0.66 / 250319831.779622%-0.166025-0.0021490.0622170.039068-0.022658
SLV30Dec22P31.00PUT31.00$11.10$11.10 / 22$11.15 / 1408343.336930%-0.9795490.0003700.0123180.007735-0.185101
SLV30Dec22C34.00CALL34.00$0.30$0.32 / 1,262$0.34 / 1,37304846.903571%0.006070-0.0001580.0042890.0026930.000697
SLV30Dec22P32.00PUT32.00$11.05$12.05 / 56$12.10 / 1604744.131410%-0.9862320.0005280.0087820.005514-0.191903
SLV30Dec22P33.00PUT33.00$10.60$13.00 / 77$13.10 / 2903445.525560%-0.9908190.0006510.0061750.003877-0.198470
SLV30Dec22P35.00PUT35.00$11.95$14.95 / 77$15.05 / 3801947.924795%-0.9960170.0008240.0029460.001850-0.211156
SLV30Dec22P34.00PUT34.00$11.05$14.00 / 10$14.10 / 770947.636834%-0.9939300.0007480.0042890.002693-0.204871
SLV30Dec22P37.00PUT37.00$14.00$16.90 / 85$17.00 / 160649.838589%-0.9983180.0009360.0013520.000849-0.223512
SLV30Dec22P36.00PUT36.00$12.95$15.95 / 10$16.05 / 550149.876985%-0.9974040.0008850.0020050.001259-0.217361