SLV Option Chain

End of day data from July 1, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.58 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22P37.00PUT37.00$17.70$18.65 / 199$18.75 / 2900065.134715%-0.9999610.0017120.0000510.000021-0.183924
SLV30Dec22P36.00PUT36.00$15.70$17.65 / 12$17.75 / 100162.954335%-0.9999250.0016650.0000950.000039-0.178950
SLV30Dec22P35.00PUT35.00$11.95$16.65 / 221$16.75 / 2130060.706681%-0.9998570.0016160.0001750.000072-0.173973
SLV30Dec22P34.00PUT34.00$11.05$15.65 / 208$15.75 / 1420958.391500%-0.9997300.0015660.0003190.000130-0.168991
SLV30Dec22P33.00PUT33.00$13.50$14.65 / 221$14.75 / 8602456.003062%-0.9994920.0015120.0005720.000234-0.163999
SLV30Dec22P32.00PUT32.00$11.05$13.65 / 195$13.75 / 1004753.535586%-0.9990560.0014540.0010140.000415-0.158990
SLV30Dec22P31.00PUT31.00$11.55$12.70 / 15$12.75 / 10010452.019768%-0.9982640.0013860.0017700.000723-0.153950
SLV30Dec22C37.00CALL37.00$0.10$0.09 / 1,837$0.11 / 2,1141555051.304486%0.000039-0.0000010.0000510.0000210.000003
SLV30Dec22C36.00CALL36.00$0.12$0.10 / 1,259$0.12 / 2,115042150.544319%0.000075-0.0000030.0000950.0000390.000007
SLV30Dec22P30.00PUT30.00$11.88$11.70 / 15$11.80 / 10349950.349017%-0.9968500.0013050.0030350.001240-0.148856
SLV30Dec22C35.00CALL35.00$0.13$0.11 / 2,019$0.13 / 2,034092649.645243%0.000143-0.0000050.0001750.0000720.000013
SLV30Dec22C34.00CALL34.00$0.22$0.13 / 1$0.14 / 1,20006248.960524%0.000270-0.0000090.0003190.0001300.000024
SLV30Dec22C33.00CALL33.00$0.14$0.14 / 1,722$0.16 / 1,408032448.093387%0.000508-0.0000160.0005720.0002340.000045
SLV30Dec22C32.00CALL32.00$0.17$0.15 / 3,174$0.17 / 1,20011,19946.758650%0.000944-0.0000280.0010140.0004150.000083
SLV30Dec22C31.00CALL31.00$0.21$0.17 / 3,137$0.19 / 1,223027645.834228%0.001736-0.0000490.0017700.0007230.000152
SLV30Dec22C30.00CALL30.00$0.21$0.19 / 3,073$0.21 / 1,0321103,52544.690825%0.003150-0.0000850.0030350.0012400.000275
SLV30Dec22P27.00PUT27.00$7.92$8.75 / 15$8.85 / 10067043.444289%-0.9829490.0008730.0134180.005484-0.132743
SLV30Dec22P26.00PUT26.00$7.45$7.80 / 18$7.90 / 50089041.868929%-0.9712390.0006160.0208560.008525-0.126769
SLV30Dec22C27.00CALL27.00$0.30$0.29 / 248$0.31 / 1,149252,64841.478272%0.017051-0.0003780.0134180.0054840.001475
SLV30Dec22C26.00CALL26.00$0.33$0.33 / 1,499$0.36 / 2,3634085540.183641%0.028761-0.0005890.0208560.0085250.002477
SLV30Dec22P25.00PUT25.00$6.45$6.85 / 125$6.95 / 122068739.948161%-0.9526560.0002700.0313420.012811-0.120217
SLV30Dec22C25.00CALL25.00$0.41$0.39 / 1,433$0.41 / 97722,48538.808300%0.047344-0.0008880.0313420.0128110.004059
SLV30Dec22P24.00PUT24.00$6.20$5.95 / 20$6.00 / 10021,22438.338602%-0.924172-0.0001770.0453130.018522-0.112841
SLV30Dec22C24.00CALL24.00$0.48$0.46 / 1,437$0.48 / 33003,47837.397557%0.075828-0.0012890.0453130.0185220.006464
SLV30Dec22P23.00PUT23.00$5.11$5.05 / 20$5.10 / 150101,28536.837389%-0.882214-0.0007270.0626710.025617-0.104361
SLV30Dec22C23.00CALL23.00$0.57$0.56 / 1,186$0.59 / 1,6471795,33936.319637%0.117786-0.0017920.0626710.0256170.009973
SLV30Dec22P22.00PUT22.00$4.15$4.15 / 237$4.25 / 4651173535.250531%-0.823179-0.0013530.0823670.033668-0.094513
SLV30Dec22C22.00CALL22.00$0.71$0.70 / 876$0.72 / 103037,23335.199001%0.176821-0.0023720.0823670.0336680.014850
SLV30Dec22C21.00CALL21.00$0.90$0.88 / 602$0.90 / 104847,88034.138647%0.255611-0.0029650.1020610.0417180.021254
SLV30Dec22P21.00PUT21.00$3.40$3.35 / 366$3.40 / 3493580333.902221%-0.744389-0.0019930.1020610.041718-0.083138
SLV30Dec22C16.00CALL16.00$3.14$3.10 / 29$3.15 / 1002496033.324880%0.822499-0.0028120.0825670.0337490.061584
SLV30Dec22C20.00CALL20.00$1.15$1.12 / 662$1.15 / 4005536,02733.263585%0.354530-0.0034740.1181250.0482840.029117
SLV30Dec22P20.00PUT20.00$2.74$2.60 / 20$2.63 / 2501474,28032.773401%-0.645470-0.0025480.1181250.048284-0.070303
SLV30Dec22C19.00CALL19.00$1.46$1.46 / 261$1.48 / 1018983732.735984%0.470211-0.0037780.1262870.0516200.038024
SLV30Dec22C17.00CALL17.00$2.40$2.44 / 5$2.47 / 200655632.590178%0.716431-0.0034310.1075120.0439460.055399
SLV30Dec22C18.00CALL18.00$1.92$1.89 / 464$1.92 / 250171,15532.464388%0.594747-0.0037760.1230520.0502980.047160
SLV30Dec22P16.00PUT16.00$0.63$0.61 / 1,405$0.64 / 1,10021675732.341435%-0.177501-0.0020710.0825670.033749-0.017953
SLV30Dec22P19.00PUT19.00$1.93$1.94 / 261$1.97 / 3002141,13032.193627%-0.529789-0.0028980.1262870.051620-0.056425
SLV30Dec22P18.00PUT18.00$1.38$1.38 / 818$1.41 / 791287931.837640%-0.405253-0.0029420.1230520.050298-0.042318
SLV30Dec22P17.00PUT17.00$0.94$0.94 / 280$0.96 / 8809157831.824458%-0.283569-0.0026440.1075120.043946-0.029108