SLV Option Chain

End of day data from May 25, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.02 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C35.00CALL35.00$0.30$0.27 / 2,034$0.29 / 1,729381446.323992%0.004450-0.0001220.0032380.0020560.000513
SLV30Dec22C31.00CALL31.00$0.41$0.40 / 1,667$0.43 / 1,690327042.830219%0.022579-0.0005020.0133290.0084630.002574
SLV30Dec22C27.00CALL27.00$0.65$0.64 / 1,484$0.66 / 132,66338.334897%0.095825-0.0016040.0422610.0268340.010728
SLV30Dec22C33.00CALL33.00$0.49$0.33 / 1,186$0.35 / 1,747032944.711872%0.010202-0.0002530.0067390.0042790.001170
SLV30Dec22C36.00CALL36.00$0.26$0.24 / 666$0.27 / 466537947.065337%0.002907-0.0000830.0022090.0014030.000336
SLV30Dec22C30.00CALL30.00$0.45$0.44 / 532$0.47 / 10673,40241.642502%0.033058-0.0006910.0183180.0116310.003755
SLV30Dec22P21.00PUT21.00$2.31$2.26 / 476$2.29 / 496067731.198595%-0.514729-0.0033100.0990520.062893-0.074598
SLV30Dec22C22.00CALL22.00$1.45$1.46 / 367$1.49 / 1114,66933.192599%0.392891-0.0037070.0955250.0606540.042078
SLV30Dec22C25.00CALL25.00$0.87$0.86 / 356$0.88 / 26111,70436.144375%0.179527-0.0024860.0650870.0413270.019828
SLV30Dec22C32.00CALL32.00$0.37$0.36 / 351$0.39 / 35131,10843.799896%0.015253-0.0003590.0095450.0060610.001745
SLV30Dec22P23.00PUT23.00$3.91$3.65 / 326$3.70 / 2001,21032.585946%-0.690127-0.0027560.0876380.055646-0.104213
SLV30Dec22C24.00CALL24.00$1.02$1.01 / 285$1.03 / 1064,17435.002937%0.238518-0.0029520.0769770.0488770.026118
SLV30Dec22C23.00CALL23.00$1.21$1.21 / 258$1.24 / 46181,06334.142538%0.309873-0.0033780.0876380.0556460.033590
SLV30Dec22P25.00PUT25.00$5.35$5.30 / 257$5.35 / 44064634.706198%-0.820473-0.0018100.0650870.041327-0.129958
SLV30Dec22C16.00CALL16.00$4.95$4.85 / 250$4.95 / 12090734.950099%0.909218-0.0018730.0406070.0257830.083632
SLV30Dec22C18.00CALL18.00$3.45$3.35 / 249$3.45 / 22801,11233.099919%0.770749-0.0031160.0753050.0478150.076195
SLV30Dec22P27.00PUT27.00$7.40$7.05 / 201$7.15 / 51053236.819335%-0.904175-0.0008740.0422610.026834-0.151040
SLV30Dec22P26.00PUT26.00$6.25$6.15 / 201$6.25 / 378079435.753461%-0.867613-0.0013230.0532240.033795-0.141049
SLV30Dec22P30.00PUT30.00$10.36$9.90 / 194$10.00 / 321046541.484710%-0.9669420.0001200.0183180.011631-0.175988
SLV30Dec22C26.00CALL26.00$0.74$0.74 / 179$0.75 / 15262937.179541%0.132387-0.0020260.0532240.0337950.014729
SLV30Dec22P34.00PUT34.00$11.05$13.70 / 177$13.85 / 1220945.176023%-0.9932360.0007430.0046970.002983-0.202931
SLV30Dec22C21.00CALL21.00$1.80$1.80 / 165$1.83 / 7126,63632.703280%0.485271-0.0038780.0990520.0628930.051222
SLV30Dec22P37.00PUT37.00$14.00$16.65 / 128$16.80 / 1230649.146812%-0.9981130.0009450.0014940.000949-0.221464
SLV30Dec22P35.00PUT35.00$11.95$14.70 / 122$14.85 / 12201947.206242%-0.9955500.0008250.0032380.002056-0.209187
SLV30Dec22P33.00PUT33.00$10.60$12.75 / 122$12.90 / 12203444.775016%-0.9897980.0006390.0067390.004279-0.196547
SLV30Dec22P36.00PUT36.00$12.95$15.70 / 83$15.80 / 830148.235874%-0.9970930.0008910.0022090.001403-0.215356
SLV30Dec22P32.00PUT32.00$11.05$11.80 / 51$11.90 / 14604743.362537%-0.9847470.0005060.0095450.006061-0.189981
SLV30Dec22C37.00CALL37.00$0.24$0.22 / 16$0.24 / 483052447.649999%0.001887-0.0000560.0014940.0009490.000219
SLV30Dec22C34.00CALL34.00$0.30$0.30 / 16$0.32 / 41704845.607733%0.006764-0.0001760.0046970.0029830.000778
SLV30Dec22P22.00PUT22.00$3.12$2.92 / 16$2.96 / 568040631.846181%-0.607109-0.0031120.0955250.060654-0.089734
SLV30Dec22P17.00PUT17.00$0.62$0.60 / 16$0.62 / 597520732.013798%-0.151532-0.0020540.0583230.037032-0.020652
SLV30Dec22P31.00PUT31.00$11.10$10.85 / 10$10.95 / 15208342.541583%-0.9774210.0003360.0133290.008463-0.183160
SLV30Dec22P19.00PUT19.00$1.34$1.22 / 10$1.25 / 340045430.798431%-0.319766-0.0030680.0888230.056398-0.044792
SLV30Dec22C17.00CALL17.00$3.85$4.10 / 10$4.15 / 14035934.141584%0.848468-0.0025140.0583230.0370320.081203
SLV30Dec22P20.00PUT20.00$1.78$1.69 / 6$1.71 / 17711,20830.780718%-0.417071-0.0033020.0969700.061571-0.059373
SLV30Dec22P16.00PUT16.00$0.43$0.40 / 6$0.42 / 280060032.867236%-0.090782-0.0014400.0406070.025783-0.012231
SLV30Dec22P24.00PUT24.00$4.60$4.45 / 5$4.55 / 482271633.999903%-0.761482-0.0023030.0769770.048877-0.117676
SLV30Dec22C19.00CALL19.00$2.82$2.74 / 3$2.79 / 5086832.475763%0.680234-0.0035820.0888230.0563980.069045
SLV30Dec22P18.00PUT18.00$0.94$0.86 / 2$0.89 / 535083531.203180%-0.229251-0.0026300.0753050.047815-0.031651
SLV30Dec22C20.00CALL20.00$2.21$2.21 / 1$2.26 / 275,79732.335034%0.582929-0.0038430.0969700.0615710.060455