SLV Option Chain

End of day data from May 26, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.035 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C17.00CALL17.00$4.05$4.00 / 667$4.10 / 13010835932.530775%0.850339-0.0025050.0584030.0366340.081092
SLV30Dec22C30.00CALL30.00$0.44$0.43 / 1,042$0.45 / 5201003,34841.333913%0.031675-0.0006650.0178550.0112000.003585
SLV30Dec22P16.00PUT16.00$0.41$0.38 / 2,126$0.40 / 1,3287760032.369088%-0.089015-0.0014090.0404060.025345-0.011920
SLV30Dec22C27.00CALL27.00$0.63$0.62 / 1,473$0.65 / 1,252602,66338.097021%0.093455-0.0015690.0418910.0262770.010426
SLV30Dec22C20.00CALL20.00$2.16$2.17 / 10$2.20 / 357535,79531.598931%0.583027-0.0038390.0979050.0614130.060264
SLV30Dec22C21.00CALL21.00$1.75$1.76 / 51$1.78 / 322206,64032.064404%0.484443-0.0038710.1000040.0627300.050964
SLV30Dec22C25.00CALL25.00$0.84$0.83 / 856$0.85 / 1171,71135.661548%0.176818-0.0024540.0650910.0408300.019461
SLV30Dec22C22.00CALL22.00$1.43$1.42 / 611$1.45 / 886174,67032.625554%0.391242-0.0036940.0963380.0604300.041761
SLV30Dec22C23.00CALL23.00$1.16$1.17 / 696$1.20 / 966161,06233.552010%0.307615-0.0033580.0882040.0553280.033232
SLV30Dec22C16.00CALL16.00$4.85$4.80 / 490$4.90 / 161490733.664387%0.910985-0.0018630.0404060.0253450.083481
SLV30Dec22C24.00CALL24.00$0.98$0.98 / 906$1.00 / 13134,17234.557117%0.235910-0.0029250.0772550.0484600.025744
SLV30Dec22P26.00PUT26.00$6.20$6.15 / 423$6.25 / 6541279435.878709%-0.870222-0.0012530.0530060.033249-0.140639
SLV30Dec22C35.00CALL35.00$0.26$0.26 / 1,295$0.27 / 3221081445.855174%0.004117-0.0001130.0030500.0019130.000473
SLV30Dec22P20.00PUT20.00$1.71$1.66 / 671$1.69 / 911101,20930.454955%-0.416973-0.0032710.0979050.061413-0.058987
SLV30Dec22P22.00PUT22.00$2.98$2.90 / 376$2.93 / 562640631.529014%-0.608758-0.0030690.0963380.060430-0.089416
SLV30Dec22C31.00CALL31.00$0.40$0.39 / 1,026$0.41 / 1,433526742.494268%0.021494-0.0004800.0129100.0080980.002441
SLV30Dec22C19.00CALL19.00$2.71$2.70 / 77$2.72 / 10586831.598588%0.681197-0.0035780.0895710.0561850.068911
SLV30Dec22P36.00PUT36.00$15.70$15.70 / 274$15.80 / 674148.528294%-0.9973310.0009460.0020660.001296-0.214345
SLV30Dec22C26.00CALL26.00$0.71$0.71 / 1,292$0.74 / 1,653167136.860377%0.129778-0.0019920.0530060.0332490.014388
SLV30Dec22C18.00CALL18.00$3.35$3.30 / 517$3.40 / 76211,11232.214863%0.772345-0.0031100.0757370.0475080.076091
SLV30Dec22P37.00PUT37.00$14.00$16.70 / 119$16.80 / 1280650.439475%-0.9982810.0009990.0013860.000870-0.220417
SLV30Dec22C37.00CALL37.00$0.24$0.22 / 1,227$0.23 / 1,085052447.540374%0.001719-0.0000510.0013860.0008700.000198
SLV30Dec22C36.00CALL36.00$0.26$0.24 / 1,115$0.25 / 763038446.764363%0.002669-0.0000760.0020660.0012960.000307
SLV30Dec22P35.00PUT35.00$11.95$14.75 / 62$14.85 / 46001948.361462%-0.9958830.0008810.0030500.001913-0.208217
SLV30Dec22P34.00PUT34.00$11.05$13.75 / 214$13.85 / 910946.305346%-0.9936950.0008000.0044570.002796-0.202005
SLV30Dec22C34.00CALL34.00$0.30$0.29 / 34$0.30 / 71204845.176222%0.006305-0.0001650.0044570.0027960.000723
SLV30Dec22P33.00PUT33.00$10.60$12.80 / 34$12.90 / 45003445.811932%-0.9904210.0006980.0064390.004039-0.195670
SLV30Dec22C33.00CALL33.00$0.49$0.31 / 1,876$0.33 / 520032944.146311%0.009579-0.0002390.0064390.0040390.001095
SLV30Dec22C32.00CALL32.00$0.37$0.35 / 1,162$0.36 / 301,10843.275325%0.014421-0.0003410.0091840.0057610.001643
SLV30Dec22P32.00PUT32.00$11.05$11.80 / 250$11.90 / 6004743.577277%-0.9855790.0005680.0091840.005761-0.189159
SLV30Dec22P31.00PUT31.00$11.10$10.85 / 81$10.90 / 1008342.005417%-0.9785060.0004000.0129100.008098-0.182398
SLV30Dec22P30.00PUT30.00$10.36$9.90 / 50$9.95 / 10046540.980692%-0.9683250.0001870.0178550.011200-0.175293
SLV30Dec22P27.00PUT27.00$7.40$7.05 / 449$7.15 / 225053236.956380%-0.906545-0.0008030.0418910.026277-0.150564
SLV30Dec22P25.00PUT25.00$5.35$5.30 / 10$5.35 / 502064634.820878%-0.823182-0.0017440.0650910.040830-0.129603
SLV30Dec22P24.00PUT24.00$4.60$4.45 / 253$4.50 / 503071833.659058%-0.764090-0.0022440.0772550.048460-0.117357
SLV30Dec22P23.00PUT23.00$3.91$3.65 / 309$3.70 / 67901,21032.682964%-0.692385-0.0027050.0882040.055328-0.103907
SLV30Dec22P21.00PUT21.00$2.31$2.23 / 483$2.27 / 646067730.885663%-0.515557-0.0032740.1000040.062730-0.074250
SLV30Dec22P19.00PUT19.00$1.34$1.20 / 72$1.22 / 913045430.441253%-0.318803-0.0030380.0895710.056185-0.044378
SLV30Dec22P18.00PUT18.00$0.94$0.83 / 940$0.86 / 1,254083530.691245%-0.227655-0.0025990.0757370.047508-0.031235
SLV30Dec22P17.00PUT17.00$0.62$0.57 / 1,693$0.59 / 1,216020731.393443%-0.149661-0.0020220.0584030.036634-0.020271