SLV Option Chain

End of day data from July 29, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.985 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C21.50CALL21.50$0.67$0.68 / 133$0.69 / 8676503,60932.127750%0.261545-0.0037680.0981230.0396690.018737
SLV30Dec22C25.00CALL25.00$0.31$0.31 / 1,272$0.32 / 5954963,81037.026485%0.068160-0.0014840.0396710.0160380.005021
SLV30Dec22P20.00PUT20.00$2.19$2.17 / 425$2.19 / 1813862,89331.553096%-0.591152-0.0033040.1171610.047366-0.055344
SLV30Dec22C18.50CALL18.50$1.59$1.58 / 794$1.60 / 1343572,93728.776836%0.582933-0.0047880.1177060.0475860.039884
SLV30Dec22P13.00PUT13.00$0.08$0.07 / 4,715$0.08 / 42434014235.066175%-0.013894-0.0003610.0106930.004323-0.001177
SLV30Dec22C34.00CALL34.00$0.09$0.09 / 823$0.10 / 2,56431034048.340438%0.000631-0.0000240.0006640.0002690.000048
SLV30Dec22P14.50PUT14.50$0.19$0.17 / 2,101$0.18 / 1,80719029732.532416%-0.056587-0.0011420.0343110.013871-0.004860
SLV30Dec22C18.00CALL18.00$1.84$1.84 / 181$1.86 / 1301632,09028.649383%0.642074-0.0046610.1126030.0455230.043440
SLV30Dec22C22.00CALL22.00$0.60$0.59 / 1,504$0.61 / 1,2361545,68032.710418%0.221151-0.0034210.0895650.0362090.015925
SLV30Dec22C33.00CALL33.00$0.10$0.10 / 1,369$0.11 / 2,46013440947.249123%0.001121-0.0000410.0011270.0004560.000085
SLV30Dec22C30.00CALL30.00$0.14$0.14 / 2,662$0.15 / 1,0451244,65943.587152%0.005894-0.0001860.0050480.0020410.000443
SLV30Dec22C21.00CALL21.00$0.77$0.77 / 1,018$0.79 / 1,20611012,39531.448798%0.306493-0.0040900.1058680.0428000.021831
SLV30Dec22C20.00CALL20.00$1.02$1.02 / 274$1.03 / 1191065,91730.166065%0.408848-0.0045970.1171610.0473660.028732
SLV30Dec22C19.00CALL19.00$1.35$1.36 / 437$1.38 / 149972,55629.136471%0.523493-0.0048160.1201070.0485570.036176
SLV30Dec22P17.00PUT17.00$0.64$0.63 / 140$0.64 / 1,4387377129.856481%-0.246188-0.0030360.0950550.038429-0.021816
SLV30Dec22P27.00PUT27.00$8.40$8.35 / 154$8.45 / 1556196546.025369%-0.9728170.0010430.0189050.007643-0.111481
SLV30Dec22C26.00CALL26.00$0.25$0.26 / 231$0.27 / 1,480601,10138.500237%0.043546-0.0010370.0278390.0112550.003225
SLV30Dec22C24.00CALL24.00$0.38$0.37 / 2,258$0.39 / 1,278583,71735.495823%0.103963-0.0020480.0544460.0220110.007610
SLV30Dec22C27.00CALL27.00$0.22$0.22 / 1,507$0.23 / 891564,29739.877668%0.027183-0.0007020.0189050.0076430.002022
SLV30Dec22P19.00PUT19.00$1.67$1.52 / 1,030$1.54 / 7583974030.400151%-0.476507-0.0035880.1201070.048557-0.043697
SLV30Dec22C17.00CALL17.00$2.40$2.45 / 171$2.47 / 1173594328.426269%0.753812-0.0041350.0950550.0384290.049649
SLV30Dec22C17.50CALL17.50$2.10$2.12 / 146$2.15 / 372264,61228.415898%0.699501-0.0044400.1049380.0424240.046732
SLV30Dec22P24.00PUT24.00$5.55$5.50 / 238$5.60 / 254222,02539.122368%-0.896037-0.0004970.0544460.022011-0.093282
SLV30Dec22P17.50PUT17.50$0.80$0.80 / 966$0.81 / 1772258029.723525%-0.300499-0.0033090.1049380.042424-0.026835
SLV30Dec22C22.50CALL22.50$0.52$0.53 / 148$0.54 / 7772148933.495963%0.185361-0.0030650.0806000.0325850.013411
SLV30Dec22P23.50PUT23.50$5.10$5.05 / 263$5.10 / 2522095337.602995%-0.872959-0.0008500.0627870.025384-0.089523
SLV30Dec22P16.00PUT16.00$0.38$0.38 / 291$0.39 / 1,7412099430.557739%-0.151830-0.0023100.0708870.028658-0.013269
SLV30Dec22C16.50CALL16.50$2.83$2.81 / 66$2.83 / 2491745828.648578%0.803720-0.0037620.0834810.0337500.052094
SLV30Dec22P25.00PUT25.00$6.50$6.45 / 257$6.50 / 2561694141.043275%-0.9318400.0001320.0396710.016038-0.100075
SLV30Dec22C23.00CALL23.00$0.47$0.47 / 1,333$0.48 / 295135,66134.156769%0.154068-0.0027110.0715780.0289380.011194
SLV30Dec22P23.00PUT23.00$4.64$4.60 / 245$4.65 / 248112,04236.624672%-0.845932-0.0012240.0715780.028938-0.085494
SLV30Dec22P18.00PUT18.00$1.01$1.00 / 1,330$1.02 / 915111,01029.769870%-0.357926-0.0034980.1126030.045523-0.032228
SLV30Dec22P21.00PUT21.00$2.93$2.93 / 32$2.94 / 8791033.148348%-0.693507-0.0027330.1058680.042800-0.066449
SLV30Dec22C20.50CALL20.50$0.87$0.88 / 940$0.90 / 919742830.741500%0.355750-0.0043720.1123620.0454260.025179
SLV30Dec22P14.00PUT14.00$0.13$0.13 / 1,410$0.14 / 1,404785733.460555%-0.037367-0.0008230.0245860.009940-0.003193
SLV30Dec22C19.50CALL19.50$1.18$1.18 / 279$1.19 / 645624629.649924%0.465078-0.0047490.1198540.0484550.032425
SLV30Dec22C13.50CALL13.50$5.35$5.35 / 111$5.40 / 99698326.908093%0.976556-0.0014340.0167000.0067520.054757
SLV30Dec22P21.50PUT21.50$3.32$3.30 / 358$3.35 / 122545533.672860%-0.738455-0.0023790.0981230.039669-0.071646
SLV30Dec22P15.00PUT15.00$0.24$0.22 / 2,460$0.23 / 287555231.620791%-0.081842-0.0015090.0456130.018440-0.007067
SLV30Dec22C31.00CALL31.00$0.13$0.13 / 362$0.14 / 2,66842,19245.236445%0.003431-0.0001140.0031140.0012590.000259
SLV30Dec22P20.50PUT20.50$2.55$2.54 / 160$2.56 / 12648632.380278%-0.644250-0.0030470.1123620.045426-0.061000
SLV30Dec22P18.50PUT18.50$1.25$1.25 / 806$1.26 / 150389130.063980%-0.417067-0.0035920.1177060.047586-0.037887
SLV30Dec22C16.00CALL16.00$3.16$3.15 / 256$3.25 / 26531,17128.730076%0.848170-0.0033440.0708870.0286580.053992
SLV30Dec22C37.00CALL37.00$0.06$0.06 / 2,605$0.07 / 1,68121,24350.529574%0.000107-0.0000050.0001270.0000510.000008
SLV30Dec22C35.00CALL35.00$0.08$0.08 / 1,381$0.09 / 2,50521,21349.256301%0.000352-0.0000140.0003870.0001560.000027
SLV30Dec22C36.00CALL36.00$0.07$0.07 / 2,170$0.08 / 2,193161949.990917%0.000195-0.0000080.0002230.0000900.000015
SLV30Dec22C23.50CALL23.50$0.41$0.42 / 1,401$0.43 / 293132734.858621%0.127041-0.0023690.0627870.0253840.009266
SLV30Dec22P19.50PUT19.50$1.85$1.83 / 518$1.85 / 252121230.912874%-0.534922-0.0034890.1198540.048455-0.049549
SLV30Dec22P37.00PUT37.00$17.70$18.25 / 42$18.35 / 100070.752848%-0.9998930.0023870.0001270.000051-0.155533
SLV30Dec22P36.00PUT36.00$15.70$17.25 / 10$17.35 / 100068.304232%-0.9998050.0023190.0002230.000090-0.151323
SLV30Dec22P35.00PUT35.00$11.95$16.25 / 10$16.35 / 100065.782543%-0.9996480.0022480.0003870.000156-0.147107
SLV30Dec22P34.00PUT34.00$11.05$15.25 / 10$15.35 / 100063.186502%-0.9993690.0021730.0006640.000269-0.142882
SLV30Dec22P33.00PUT33.00$15.20$14.25 / 10$14.35 / 100060.508764%-0.9988790.0020920.0011270.000456-0.138641
SLV30Dec22P32.00PUT32.00$11.05$13.25 / 10$13.35 / 1002557.742555%-0.9980280.0019990.0018880.000763-0.134373
SLV30Dec22C32.00CALL32.00$0.10$0.11 / 2,121$0.12 / 1,80701,23345.989636%0.001972-0.0000690.0018880.0007630.000149
SLV30Dec22P31.00PUT31.00$11.55$12.30 / 12$12.35 / 15010055.923860%-0.9965690.0018890.0031140.001259-0.130060
SLV30Dec22P30.00PUT30.00$12.70$11.30 / 15$11.35 / 15047652.946609%-0.9941060.0017530.0050480.002041-0.125672
SLV30Dec22P26.00PUT26.00$8.85$7.40 / 159$7.45 / 14401,91843.274612%-0.9564540.0006430.0278390.011255-0.106075
SLV30Dec22P22.50PUT22.50$5.35$4.15 / 375$4.20 / 12701,13735.457459%-0.814639-0.0016110.0806000.032585-0.081175
SLV30Dec22P22.00PUT22.00$3.99$3.75 / 99$3.80 / 411083935.293888%-0.778849-0.0020000.0895650.036209-0.076559
SLV30Dec22P16.50PUT16.50$0.82$0.49 / 537$0.50 / 1,46601,04630.102449%-0.196280-0.0026950.0834810.033750-0.017269
SLV30Dec22P15.50PUT15.50$0.55$0.29 / 2,009$0.30 / 1,299026731.027990%-0.113569-0.0019060.0580190.023456-0.009864
SLV30Dec22C15.50CALL15.50$3.20$3.60 / 32$3.65 / 268063629.667342%0.886431-0.0029080.0580190.0234560.055296
SLV30Dec22C15.00CALL15.00$3.63$4.00 / 144$4.05 / 146089928.800440%0.918158-0.0024790.0456130.0184400.055990
SLV30Dec22C14.50CALL14.50$4.10$4.45 / 111$4.50 / 11601,35029.396400%0.943413-0.0020790.0343110.0138710.056095
SLV30Dec22C14.00CALL14.00$3.55$4.90 / 111$4.95 / 11601,25429.130641%0.962633-0.0017280.0245860.0099400.055660
SLV30Dec22P13.50PUT13.50$0.13$0.10 / 1,950$0.11 / 2,678076034.539734%-0.023444-0.0005620.0167000.006752-0.001994
SLV30Dec22C13.00CALL13.00$5.41$5.80 / 15$5.90 / 1501,26124.929311%0.986106-0.0012010.0106930.0043230.053473