SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.03 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C22.00CALL22.00$0.77$0.75 / 2$0.76 / 1,5563587,34633.688650%0.208979-0.0026790.0894140.0381450.017928
SLV30Dec22C25.00CALL25.00$0.41$0.40 / 1,140$0.42 / 1,7522452,28837.090723%0.060146-0.0010920.0371350.0158420.005275
SLV30Dec22C19.00CALL19.00$1.65$1.59 / 159$1.62 / 6748377831.555622%0.517065-0.0038830.1240130.0529050.042595
SLV30Dec22C21.00CALL21.00$0.99$0.94 / 883$0.97 / 946727,87732.678726%0.294815-0.0032490.1073230.0457850.025023
SLV30Dec22C20.00CALL20.00$1.28$1.22 / 147$1.24 / 686676,02131.917326%0.399141-0.0036880.1201390.0512520.033432
SLV30Dec22C23.00CALL23.00$0.62$0.59 / 311$0.61 / 1,718605,30334.634134%0.142640-0.0020850.0701350.0299200.012344
SLV30Dec22C24.00CALL24.00$0.49$0.48 / 1,111$0.50 / 1,700593,46535.804743%0.094071-0.0015430.0522090.0222730.008200
SLV30Dec22C26.00CALL26.00$0.35$0.34 / 227$0.36 / 2,1805684138.424036%0.037400-0.0007440.0253840.0108290.003297
SLV30Dec22P25.00PUT25.00$6.45$6.50 / 237$6.55 / 1304364937.903252%-0.9398540.0000880.0371350.015842-0.119653
SLV30Dec22P17.00PUT17.00$0.80$0.80 / 1,362$0.82 / 1593456631.110658%-0.245172-0.0025040.0978480.041743-0.025679
SLV30Dec22P19.00PUT19.00$1.69$1.72 / 113$1.74 / 159331,13331.285504%-0.482935-0.0029870.1240130.052905-0.052350
SLV30Dec22C18.00CALL18.00$2.12$2.06 / 7$2.10 / 321301,15231.343658%0.639561-0.0037560.1164520.0496800.051588
SLV30Dec22P21.00PUT21.00$2.98$3.05 / 320$3.10 / 6222080032.642340%-0.705185-0.0022580.1073230.045785-0.079916
SLV30Dec22P16.00PUT16.00$0.52$0.52 / 1,447$0.53 / 11475231.733463%-0.148612-0.0018790.0720960.030757-0.015353
SLV30Dec22P20.00PUT20.00$2.28$2.34 / 361$2.37 / 8124,27531.811712%-0.600859-0.0027440.1201390.051252-0.066511
SLV30Dec22C27.00CALL27.00$0.29$0.29 / 270$0.31 / 2,412112,65839.632956%0.022685-0.0004890.0167580.0071490.002008
SLV30Dec22C17.00CALL17.00$2.82$2.65 / 7$2.69 / 2241055331.483569%0.754828-0.0033060.0978480.0417430.059272
SLV30Dec22P26.00PUT26.00$7.45$7.45 / 13$7.55 / 13788440.667369%-0.9626000.0004840.0253840.010829-0.126628
SLV30Dec22C33.00CALL33.00$0.14$0.13 / 2,251$0.15 / 2,231532745.895676%0.000766-0.0000240.0008200.0003500.000069
SLV30Dec22C30.00CALL30.00$0.20$0.20 / 4$0.21 / 3,33753,52743.255060%0.004474-0.0001180.0040740.0017380.000400
SLV30Dec22C16.00CALL16.00$3.50$3.35 / 130$3.40 / 111596032.147581%0.851388-0.0026340.0720960.0307570.064601
SLV30Dec22P18.00PUT18.00$1.19$1.20 / 606$1.22 / 163487730.986565%-0.360439-0.0029060.1164520.049680-0.038360
SLV30Dec22C37.00CALL37.00$0.11$0.09 / 2,110$0.11 / 3,343255249.834621%0.000063-0.0000020.0000800.0000340.000006
SLV30Dec22P22.00PUT22.00$3.73$3.85 / 217$3.90 / 409273733.838230%-0.791021-0.0016410.0894140.038145-0.092008
SLV30Dec22P37.00PUT37.00$17.70$18.20 / 219$18.45 / 2340363.453482%-0.9999370.0017440.0000800.000034-0.184888
SLV30Dec22C36.00CALL36.00$0.12$0.10 / 2,119$0.12 / 3,362042149.050393%0.000119-0.0000040.0001450.0000620.000011
SLV30Dec22P36.00PUT36.00$15.70$17.25 / 1$17.35 / 10160.190747%-0.9998810.0016950.0001450.000062-0.179886
SLV30Dec22C35.00CALL35.00$0.13$0.11 / 2,139$0.13 / 3,330092648.130837%0.000223-0.0000080.0002620.0001120.000020
SLV30Dec22P35.00PUT35.00$11.95$16.20 / 148$16.45 / 1230059.014969%-0.9997770.0016450.0002620.000112-0.174879
SLV30Dec22C34.00CALL34.00$0.22$0.13 / 1$0.14 / 3,88806247.413747%0.000416-0.0000130.0004660.0001990.000037
SLV30Dec22P34.00PUT34.00$11.05$15.25 / 290$15.35 / 500955.624393%-0.9995840.0015910.0004660.000199-0.169865
SLV30Dec22P33.00PUT33.00$13.50$14.30 / 194$14.40 / 11102455.323407%-0.9992340.0015340.0008200.000350-0.164836
SLV30Dec22C32.00CALL32.00$0.18$0.16 / 1$0.17 / 3,77701,19945.442917%0.001397-0.0000410.0014230.0006070.000126
SLV30Dec22P32.00PUT32.00$11.05$13.30 / 215$13.40 / 3104752.840644%-0.9986030.0014690.0014230.000607-0.159782
SLV30Dec22C31.00CALL31.00$0.21$0.18 / 1$0.19 / 3,908027644.456270%0.002517-0.0000700.0024300.0010370.000226
SLV30Dec22P31.00PUT31.00$11.55$12.30 / 11$12.40 / 10010450.269771%-0.9974830.0013930.0024300.001037-0.154685
SLV30Dec22P30.00PUT30.00$10.81$11.35 / 12$11.45 / 12049949.485432%-0.9955260.0012980.0040740.001738-0.149514
SLV30Dec22P27.00PUT27.00$7.92$8.40 / 14$8.50 / 12067042.378736%-0.9773150.0007850.0167580.007149-0.132914
SLV30Dec22P24.00PUT24.00$4.95$5.60 / 111$5.65 / 3301,22436.831074%-0.905929-0.0004100.0522090.022273-0.111731
SLV30Dec22P23.00PUT23.00$4.21$4.70 / 212$4.75 / 1201,28535.124232%-0.857360-0.0010000.0701350.029920-0.102589