SLV Option Chain

End of day data from May 31, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.0201 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C25.00CALL25.00$0.67$0.67 / 1,076$0.70 / 1,9423451,73235.321863%0.143638-0.0020990.0591410.0344570.015212
SLV30Dec22C24.00CALL24.00$0.80$0.80 / 911$0.82 / 1,1162024,17734.137875%0.197023-0.0025820.0724490.0422110.020701
SLV30Dec22C23.00CALL23.00$1.04$0.96 / 904$0.98 / 11801,05432.955913%0.263865-0.0030560.0853460.0497250.027467
SLV30Dec22C26.00CALL26.00$0.58$0.57 / 1,319$0.60 / 1,80611468836.465350%0.102466-0.0016510.0466490.0271800.010925
SLV30Dec22P21.00PUT21.00$2.41$2.42 / 510$2.46 / 9537367630.538604%-0.563343-0.0031510.1028610.059930-0.078039
SLV30Dec22C21.00CALL21.00$1.49$1.47 / 1,251$1.50 / 840696,62931.352071%0.436657-0.0037370.1028610.0599300.044347
SLV30Dec22C22.00CALL22.00$1.21$1.18 / 922$1.20 / 5674,68132.024744%0.344273-0.0034640.0961350.0560120.035439
SLV30Dec22P23.00PUT23.00$3.85$3.90 / 19$3.95 / 417641,21032.281182%-0.736135-0.0024140.0853460.049725-0.106575
SLV30Dec22P20.00PUT20.00$1.82$1.81 / 784$1.84 / 548461,20730.042415%-0.462670-0.0032530.1037200.060431-0.062876
SLV30Dec22C30.00CALL30.00$0.36$0.34 / 1,541$0.36 / 953353,43041.000336%0.022209-0.0004850.0138150.0080490.002413
SLV30Dec22C36.00CALL36.00$0.22$0.18 / 1,926$0.20 / 1,6393038446.373657%0.001558-0.0000460.0013190.0007680.000172
SLV30Dec22C20.00CALL20.00$1.88$1.86 / 814$1.89 / 394285,79731.040586%0.537330-0.0038110.1037200.0604310.053682
SLV30Dec22C37.00CALL37.00$0.18$0.17 / 1,426$0.19 / 2,2572652447.462613%0.000973-0.0000300.0008580.0005000.000108
SLV30Dec22C27.00CALL27.00$0.51$0.50 / 237$0.52 / 1,619222,67937.711269%0.071673-0.0012600.0357040.0208020.007686
SLV30Dec22P19.00PUT19.00$1.31$1.30 / 1,418$1.33 / 5551345429.862006%-0.359478-0.0031160.0976450.056892-0.048016
SLV30Dec22P18.00PUT18.00$0.92$0.91 / 1,833$0.94 / 8571283530.225257%-0.260958-0.0027430.0848630.049444-0.034324
SLV30Dec22C34.00CALL34.00$0.26$0.22 / 1,852$0.24 / 1,50384844.773155%0.003912-0.0001060.0030330.0017670.000430
SLV30Dec22P16.00PUT16.00$0.42$0.41 / 2,355$0.43 / 250659531.757748%-0.105370-0.0015660.0476040.027736-0.013506
SLV30Dec22P24.00PUT24.00$4.75$4.70 / 387$4.80 / 528471833.237114%-0.802977-0.0019120.0724490.042211-0.119168
SLV30Dec22C19.00CALL19.00$2.36$2.34 / 427$2.38 / 317487330.927226%0.640522-0.0036460.0976450.0568920.062714
SLV30Dec22C33.00CALL33.00$0.27$0.25 / 83$0.27 / 2,240232944.138320%0.006128-0.0001580.0045240.0026360.000672
SLV30Dec22C32.00CALL32.00$0.29$0.28 / 30$0.29 / 46921,12843.113734%0.009513-0.0002330.0066630.0038820.001040
SLV30Dec22C31.00CALL31.00$0.32$0.30 / 1,861$0.33 / 1,859126742.080322%0.014619-0.0003390.0096730.0056360.001594
SLV30Dec22P27.00PUT27.00$7.35$7.40 / 248$7.50 / 132153037.008455%-0.928327-0.0005060.0357040.020802-0.149667
SLV30Dec22P26.00PUT26.00$6.35$6.50 / 136$6.55 / 16182635.679587%-0.897534-0.0009250.0466490.027180-0.140600
SLV30Dec22P22.00PUT22.00$3.15$3.10 / 306$3.20 / 874140931.371183%-0.655727-0.0028500.0961350.056012-0.092775
SLV30Dec22P37.00PUT37.00$14.00$17.15 / 12$17.25 / 1840652.491379%-0.9990270.0010030.0008580.000500-0.215524
SLV30Dec22P36.00PUT36.00$15.70$16.15 / 10$16.25 / 1680550.573067%-0.9984420.0009590.0013190.000768-0.209632
SLV30Dec22C35.00CALL35.00$0.26$0.20 / 1,919$0.22 / 1,697081445.650525%0.002477-0.0000700.0020100.0011710.000273
SLV30Dec22P35.00PUT35.00$11.95$15.15 / 142$15.25 / 1501948.594574%-0.9975230.0009070.0020100.001171-0.203703
SLV30Dec22P34.00PUT34.00$11.05$14.15 / 168$14.25 / 150946.551233%-0.9960880.0008430.0030330.001767-0.197718
SLV30Dec22P33.00PUT33.00$10.60$13.20 / 15$13.30 / 16803446.282256%-0.9938720.0007630.0045240.002636-0.191648
SLV30Dec22P32.00PUT32.00$11.05$12.20 / 168$12.30 / 1004744.067019%-0.9904870.0006600.0066630.003882-0.185452
SLV30Dec22P31.00PUT31.00$11.10$11.25 / 17$11.35 / 42708343.421889%-0.9853810.0005260.0096730.005636-0.179071
SLV30Dec22P30.00PUT30.00$9.85$10.25 / 227$10.35 / 18046540.992208%-0.9777910.0003520.0138150.008049-0.172423
SLV30Dec22P25.00PUT25.00$5.30$5.60 / 169$5.65 / 13064634.473784%-0.856362-0.0014010.0591410.034457-0.130486
SLV30Dec22C18.00CALL18.00$3.35$2.93 / 391$2.97 / 1101,11231.133859%0.739042-0.0032460.0848630.0494440.070578
SLV30Dec22P17.00PUT17.00$0.55$0.62 / 1,901$0.64 / 1,055020930.828244%-0.174387-0.0021930.0671640.039132-0.022625
SLV30Dec22C17.00CALL17.00$4.05$3.60 / 465$3.70 / 130045931.915941%0.825613-0.0026670.0671640.0391320.076449
SLV30Dec22C16.00CALL16.00$4.85$4.40 / 158$4.45 / 12090732.844650%0.894630-0.0020130.0476040.0277360.079740