SLV Option Chain

End of day data from May 27, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.005 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22P17.00PUT17.00$0.55$0.56 / 1,592$0.58 / 1,5469120731.515582%-0.144080-0.0019690.0572850.035745-0.019450
SLV30Dec22C27.00CALL27.00$0.63$0.62 / 406$0.64 / 1,180532,66337.773236%0.093803-0.0015720.0422660.0263730.010458
SLV30Dec22C30.00CALL30.00$0.43$0.42 / 1,368$0.44 / 1,008513,44840.889944%0.031464-0.0006600.0178660.0111480.003558
SLV30Dec22C26.00CALL26.00$0.71$0.71 / 850$0.73 / 1,4692667136.524057%0.130603-0.0019980.0535690.0334260.014470
SLV30Dec22P26.00PUT26.00$5.95$6.10 / 317$6.20 / 7072380335.947060%-0.869397-0.0012580.0535690.033426-0.139852
SLV30Dec22C32.00CALL32.00$0.36$0.34 / 1,429$0.36 / 1,889201,10842.969106%0.014201-0.0003360.0091190.0056900.001617
SLV30Dec22P19.00PUT19.00$1.19$1.17 / 1,027$1.19 / 9922045430.362437%-0.312069-0.0030070.0893090.055726-0.043279
SLV30Dec22C25.00CALL25.00$0.84$0.83 / 194$0.84 / 693181,72135.307692%0.178321-0.0024640.0658450.0410860.019613
SLV30Dec22C21.00CALL21.00$1.75$1.76 / 481$1.79 / 595126,63531.693125%0.490082-0.0038710.1006690.0628150.051506
SLV30Dec22C24.00CALL24.00$0.98$0.97 / 1,047$0.99 / 930114,17434.089930%0.238299-0.0029380.0781650.0487730.025986
SLV30Dec22P16.00PUT16.00$0.39$0.38 / 1,572$0.40 / 1,7351160032.698215%-0.084715-0.0013560.0391800.024447-0.011308
SLV30Dec22P30.00PUT30.00$9.85$9.80 / 176$9.90 / 211046540.519082%-0.9685360.0001930.0178660.011148-0.174505
SLV30Dec22C20.00CALL20.00$2.20$2.18 / 319$2.22 / 17105,79431.296667%0.589449-0.0038250.0981580.0612480.060857
SLV30Dec22C22.00CALL22.00$1.44$1.43 / 515$1.45 / 75094,68132.325081%0.395823-0.0037030.0972470.0606790.042213
SLV30Dec22P25.00PUT25.00$5.30$5.20 / 459$5.30 / 658564634.364379%-0.821679-0.0017530.0658450.041086-0.128773
SLV30Dec22C23.00CALL23.00$1.17$1.17 / 625$1.19 / 93331,05433.138646%0.311061-0.0033710.0891840.0556480.033578
SLV30Dec22P27.00PUT27.00$6.85$7.00 / 296$7.10 / 251253237.068093%-0.906197-0.0008030.0422660.026373-0.149799
SLV30Dec22P24.00PUT24.00$4.42$4.40 / 8$4.45 / 728271833.632174%-0.761701-0.0022550.0781650.048773-0.116465
SLV30Dec22P21.00PUT21.00$2.21$2.19 / 16$2.22 / 799167730.748501%-0.509918-0.0032730.1006690.062815-0.073138
SLV30Dec22C37.00CALL37.00$0.24$0.21 / 1,839$0.23 / 2,328052447.208530%0.001649-0.0000490.0013430.0008380.000190
SLV30Dec22P37.00PUT37.00$14.00$16.65 / 130$16.75 / 2320650.867711%-0.9983510.0010030.0013430.000838-0.219421
SLV30Dec22P36.00PUT36.00$15.70$15.65 / 280$15.75 / 900548.947956%-0.9974260.0009500.0020110.001255-0.213380
SLV30Dec22C36.00CALL36.00$0.26$0.23 / 1,679$0.25 / 2,242038446.439498%0.002574-0.0000740.0020110.0012550.000296
SLV30Dec22P35.00PUT35.00$11.95$14.65 / 169$14.75 / 1001946.966932%-0.9960070.0008860.0029860.001863-0.207282
SLV30Dec22C35.00CALL35.00$0.26$0.26 / 41$0.27 / 1,719081445.731656%0.003993-0.0001100.0029860.0018630.000458
SLV30Dec22P34.00PUT34.00$11.05$13.70 / 155$13.80 / 1990946.661500%-0.9938530.0008060.0043850.002736-0.201101
SLV30Dec22C34.00CALL34.00$0.30$0.28 / 311$0.30 / 2,21104844.863739%0.006147-0.0001610.0043850.0027360.000704
SLV30Dec22P33.00PUT33.00$10.60$12.70 / 169$12.80 / 1003444.519895%-0.9906130.0007050.0063660.003972-0.194797
SLV30Dec22C33.00CALL33.00$0.49$0.31 / 1,233$0.33 / 2,250032944.007017%0.009387-0.0002340.0063660.0039720.001072
SLV30Dec22P32.00PUT32.00$11.05$11.75 / 10$11.85 / 16904743.872995%-0.9857990.0005740.0091190.005690-0.188317
SLV30Dec22C31.00CALL31.00$0.40$0.38 / 1,067$0.40 / 1,348026742.044707%0.021261-0.0004750.0128710.0080310.002413
SLV30Dec22P31.00PUT31.00$11.10$10.80 / 14$10.85 / 1508342.273236%-0.9787390.0004070.0128710.008031-0.181585
SLV30Dec22P23.00PUT23.00$3.91$3.55 / 709$3.65 / 65601,21032.180982%-0.688939-0.0027170.0891840.055648-0.102937
SLV30Dec22P22.00PUT22.00$2.98$2.85 / 16$2.88 / 351040931.385605%-0.604177-0.0030770.0972470.060679-0.088367
SLV30Dec22P20.00PUT20.00$1.71$1.63 / 78$1.65 / 68101,20730.389869%-0.410551-0.0032560.0981580.061248-0.057852
SLV30Dec22C19.00CALL19.00$2.71$2.72 / 366$2.76 / 260087331.443757%0.687931-0.0035480.0893090.0557260.069495
SLV30Dec22C18.00CALL18.00$3.35$3.35 / 352$3.40 / 25001,11231.839054%0.778795-0.0030660.0749730.0467810.076595
SLV30Dec22P18.00PUT18.00$0.94$0.81 / 2,021$0.84 / 1,018083530.690246%-0.221205-0.0025540.0749730.046781-0.030243
SLV30Dec22C17.00CALL17.00$4.05$4.05 / 398$4.15 / 134045932.553910%0.855920-0.0024530.0572850.0357450.081453
SLV30Dec22C16.00CALL16.00$4.85$4.85 / 362$4.95 / 16090733.581758%0.915285-0.0018110.0391800.0244470.083659