SLV Option Chain

End of day data from May 24, 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$1.88$1.89 / 185$1.91 / 66426,63633.375379%0.492814-0.0038880.0984490.0633010.052359
SLV30Dec22P21.00PUT21.00$2.31$2.28 / 652$2.30 / 1,166567231.936912%-0.507186-0.0033290.0984490.063301-0.074041
SLV30Dec22P20.00PUT20.00$1.76$1.71 / 954$1.72 / 19511,20831.446202%-0.409984-0.0033030.0959480.061693-0.058801
SLV30Dec22C20.00CALL20.00$2.30$2.31 / 18$2.34 / 531125,80033.016984%0.590016-0.0038360.0959480.0616930.061580
SLV30Dec22C22.00CALL22.00$1.53$1.55 / 1,130$1.57 / 798764,66333.953261%0.400448-0.0037340.0953830.0613300.043175
SLV30Dec22P22.00PUT22.00$3.12$2.93 / 553$2.96 / 513040632.515781%-0.599552-0.0031480.0953830.061330-0.089244
SLV30Dec22C23.00CALL23.00$1.30$1.29 / 835$1.31 / 834241,06434.835606%0.317056-0.0034180.0879210.0565320.034604
SLV30Dec22P23.00PUT23.00$3.91$3.65 / 575$3.70 / 501,21033.282366%-0.682944-0.0028060.0879210.056532-0.103834
SLV30Dec22P19.00PUT19.00$1.34$1.24 / 1,394$1.26 / 942045431.414160%-0.313560-0.0030540.0875060.056265-0.044259
SLV30Dec22C19.00CALL19.00$2.82$2.83 / 65$2.87 / 2541286233.023574%0.686440-0.0035600.0875060.0562650.070103
SLV30Dec22C24.00CALL24.00$1.09$1.09 / 253$1.10 / 10754,14535.806833%0.245039-0.0030010.0775970.0498940.027020
SLV30Dec22P24.00PUT24.00$5.41$4.45 / 552$4.50 / 35071634.356925%-0.754961-0.0023620.0775970.049894-0.117437
SLV30Dec22P18.00PUT18.00$0.94$0.88 / 1,427$0.89 / 207083531.698296%-0.224241-0.0026060.0738810.047505-0.031201
SLV30Dec22C18.00CALL18.00$3.45$3.45 / 17$3.50 / 40020692733.422050%0.775759-0.0030850.0738810.0475050.077142
SLV30Dec22C25.00CALL25.00$0.92$0.93 / 1,161$0.94 / 1651,70436.873503%0.185213-0.0025400.0659290.0423920.020601
SLV30Dec22P25.00PUT25.00$5.35$5.30 / 259$5.35 / 405264635.628039%-0.814787-0.0018740.0659290.042392-0.129875
SLV30Dec22C17.00CALL17.00$3.85$4.15 / 287$4.25 / 265035934.421410%0.852144-0.0024800.0569960.0366480.082013
SLV30Dec22P17.00PUT17.00$0.62$0.61 / 1,405$0.62 / 2551520132.383026%-0.147856-0.0020270.0569960.036648-0.020311
SLV30Dec22C26.00CALL26.00$0.80$0.81 / 1,099$0.82 / 1762438.113178%0.137174-0.0020800.0541770.0348350.015371
SLV30Dec22P26.00PUT26.00$6.25$6.15 / 607$6.25 / 659279436.801155%-0.862826-0.0013880.0541770.034835-0.141124
SLV30Dec22C27.00CALL27.00$0.71$0.71 / 1,233$0.72 / 1152,64839.279121%0.099732-0.0016550.0432310.0277970.011247
SLV30Dec22P27.00PUT27.00$7.40$7.05 / 443$7.15 / 265053237.998566%-0.900268-0.0009360.0432310.027797-0.151267
SLV30Dec22P16.00PUT16.00$0.43$0.41 / 2,118$0.43 / 1,799760133.369922%-0.088373-0.0014150.0395400.025424-0.012002
SLV30Dec22C16.00CALL16.00$4.95$4.95 / 111$5.05 / 2281289835.872522%0.911627-0.0018420.0395400.0254240.084303
SLV30Dec22C30.00CALL30.00$0.52$0.50 / 1,586$0.51 / 102033,34142.554144%0.034882-0.0007240.0190180.0122290.003991
SLV30Dec22P30.00PUT30.00$10.36$9.85 / 242$9.95 / 255046541.700783%-0.9651180.0000750.0190180.012229-0.176580
SLV30Dec22C31.00CALL31.00$0.46$0.45 / 1,557$0.47 / 1,168126943.694137%0.023936-0.0005290.0139080.0089430.002749
SLV30Dec22P31.00PUT31.00$11.10$10.80 / 206$10.90 / 13508342.807108%-0.9760640.0002970.0139080.008943-0.183841
SLV30Dec22C32.00CALL32.00$0.42$0.41 / 1,037$0.42 / 111,10844.606673%0.016245-0.0003800.0100090.0064360.001872
SLV30Dec22P32.00PUT32.00$11.05$11.75 / 186$11.85 / 1104743.685066%-0.9837550.0004720.0100090.006436-0.190737
SLV30Dec22C33.00CALL33.00$0.49$0.37 / 1,167$0.39 / 1,898032945.607525%0.010918-0.0002690.0071010.0045660.001262
SLV30Dec22P33.00PUT33.00$10.60$12.75 / 10$12.85 / 14403445.909417%-0.9890820.0006100.0071010.004566-0.197367
SLV30Dec22C34.00CALL34.00$0.30$0.34 / 1,042$0.36 / 2,11204846.588832%0.007273-0.0001880.0049750.0031990.000843
SLV30Dec22P34.00PUT34.00$11.05$13.70 / 100$13.80 / 1000946.448046%-0.9927270.0007170.0049750.003199-0.203805
SLV30Dec22C35.00CALL35.00$0.29$0.31 / 1,172$0.33 / 2,457081447.405558%0.004807-0.0001300.0034460.0022160.000559
SLV30Dec22P35.00PUT35.00$11.95$14.70 / 10$14.75 / 1001947.638914%-0.9951930.0008020.0034460.002216-0.210108
SLV30Dec22C36.00CALL36.00$0.28$0.28 / 1,994$0.30 / 2,0141536448.061642%0.003155-0.0000890.0023630.0015190.000367
SLV30Dec22P36.00PUT36.00$12.95$15.65 / 100$15.75 / 1000148.711813%-0.9968450.0008700.0023630.001519-0.216318
SLV30Dec22C37.00CALL37.00$0.24$0.26 / 1,876$0.28 / 2,686052448.946245%0.002058-0.0000610.0016060.0010330.000240
SLV30Dec22P37.00PUT37.00$14.00$16.65 / 10$16.75 / 1490650.608229%-0.9979420.0009250.0016060.001033-0.222465