SLV Option Chain

Latest data for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.23 | |Latest Data |Download CSV |Updated: 08/17 4:03:59PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C27.00CALL27.00$0.15$0.11 / 667$0.12 / 6,13204,30338.569343%0.016497-0.0004940.0130860.0045830.001058
SLV30Dec22C30.00CALL30.00$0.08$0.07 / 603$0.08 / 5,95314,83742.932098%0.003024-0.0001100.0029350.0010280.000196
SLV30Dec22C31.00CALL31.00$0.06$0.06 / 884$0.07 / 5,9431662,19744.118851%0.001662-0.0000640.0017070.0005980.000108
SLV30Dec22C26.00CALL26.00$0.14$0.13 / 2,187$0.14 / 5,2412421,04336.920919%0.027902-0.0007720.0204020.0071440.001781
SLV30Dec22C23.00CALL23.00$0.27$0.27 / 367$0.28 / 4,46775,74532.703459%0.115225-0.0023770.0619020.0216770.007232
SLV30Dec22C34.00CALL34.00$0.05$0.04 / 2,351$0.05 / 4,297561847.515565%0.000257-0.0000110.0003050.0001070.000017
SLV30Dec22C22.50CALL22.50$0.33$0.31 / 381$0.32 / 4,1871561531.959769%0.142014-0.0027590.0715750.0250640.008879
SLV30Dec22P13.00PUT13.00$0.06$0.06 / 2,287$0.07 / 3,868049734.527795%-0.016981-0.0004630.0134140.004697-0.001232
SLV30Dec22P13.50PUT13.50$0.08$0.08 / 2,234$0.09 / 3,735476033.240019%-0.028656-0.0007180.0208600.007305-0.002088
SLV30Dec22C22.00CALL22.00$0.35$0.36 / 371$0.37 / 3,565407,78331.275279%0.173466-0.0031590.0816360.0285870.010799
SLV30Dec22C33.00CALL33.00$0.07$0.05 / 518$0.06 / 3,320064247.035986%0.000484-0.0000200.0005490.0001920.000032
SLV30Dec22C35.00CALL35.00$0.08$0.04 / 580$0.05 / 3,30501,26249.332323%0.000135-0.0000060.0001670.0000590.000009
SLV30Dec22P14.00PUT14.00$0.10$0.11 / 881$0.12 / 3,230484832.280543%-0.045580-0.0010440.0304990.010680-0.003337
SLV30Dec22C37.00CALL37.00$0.06$0.03 / 819$0.04 / 3,12201,19450.977387%0.000037-0.0000020.0000490.0000170.000002
SLV30Dec22C25.00CALL25.00$0.17$0.16 / 2,186$0.17 / 2,573433,61735.404668%0.046057-0.0011690.0307560.0107700.002926
SLV30Dec22C32.00CALL32.00$0.06$0.05 / 2,580$0.06 / 2,548151,26245.027997%0.000902-0.0000360.0009750.0003420.000059
SLV30Dec22C21.50CALL21.50$0.44$0.42 / 1,099$0.43 / 2,4895024,03730.590010%0.209893-0.0035660.0917570.0321310.013006
SLV30Dec22C36.00CALL36.00$0.05$0.03 / 2,969$0.04 / 1,976563049.326842%0.000071-0.0000030.0000910.0000320.000005
SLV30Dec22C20.50CALL20.50$0.68$0.59 / 248$0.60 / 1,496057929.484395%0.298171-0.0043400.1104230.0386680.018274
SLV30Dec22C23.50CALL23.50$0.26$0.23 / 1,904$0.24 / 1,46220252333.175346%0.092696-0.0020240.0528610.0185110.005838
SLV30Dec22P17.50PUT17.50$0.82$0.80 / 706$0.82 / 1,3203390928.185472%-0.347915-0.0037730.1177040.041217-0.026698
SLV30Dec22P16.50PUT16.50$0.49$0.47 / 1,758$0.48 / 1,1621031,06828.523280%-0.231682-0.0031960.0970980.034002-0.017495
SLV30Dec22P17.00PUT17.00$0.63$0.62 / 1,435$0.63 / 1,1376915,73128.287020%-0.287869-0.0035330.1086370.038042-0.021907
SLV30Dec22P21.50PUT21.50$2.90$3.50 / 215$3.55 / 1,058042932.609875%-0.790107-0.0021000.0917570.032131-0.066357
SLV30Dec22C19.00CALL19.00$1.00$1.00 / 1,334$1.02 / 986513,75228.096243%0.465119-0.0051030.1265660.0443210.027890
SLV30Dec22P14.50PUT14.50$0.15$0.14 / 2,333$0.15 / 894148830.828196%-0.068754-0.0014350.0421730.014768-0.005060
SLV30Dec22P18.50PUT18.50$1.34$1.29 / 612$1.31 / 8626493528.558979%-0.473043-0.0039120.1267620.044389-0.036979
SLV30Dec22P19.00PUT19.00$1.57$1.59 / 281$1.61 / 837121,26528.932792%-0.534881-0.0038070.1265660.044321-0.042245
SLV30Dec22P18.00PUT18.00$1.01$1.03 / 670$1.04 / 78281,05028.282026%-0.410195-0.0039010.1238190.043359-0.031760
SLV30Dec22C21.00CALL21.00$0.52$0.50 / 218$0.51 / 7102912,74230.111838%0.251467-0.0039660.1015170.0355490.015501
SLV30Dec22P22.50PUT22.50$4.00$4.40 / 102$4.45 / 64801,18034.909223%-0.857986-0.0012240.0715750.025064-0.074176
SLV30Dec22P21.00PUT21.00$3.19$3.05 / 741$3.10 / 572585631.074258%-0.748533-0.0025340.1015170.035549-0.062017
SLV30Dec22C15.50CALL15.50$4.00$3.10 / 848$3.20 / 531064428.208714%0.863700-0.0033930.0696020.0243730.047064
SLV30Dec22P19.50PUT19.50$1.99$1.92 / 224$1.94 / 523123129.351087%-0.594325-0.0035990.1234840.043241-0.047457
SLV30Dec22P15.50PUT15.50$0.26$0.26 / 2,840$0.27 / 495226829.392015%-0.136300-0.0023350.0696020.024373-0.010151
SLV30Dec22P22.00PUT22.00$3.30$3.90 / 710$4.00 / 486082733.134092%-0.826534-0.0016580.0816360.028587-0.070410
SLV30Dec22P20.50PUT20.50$2.69$2.67 / 217$2.69 / 4647618730.644779%-0.701829-0.0029420.1104230.038668-0.057398
SLV30Dec22P23.00PUT23.00$4.18$4.85 / 256$4.90 / 35102,04535.691250%-0.884775-0.0008090.0619020.021677-0.077668
SLV30Dec22C19.50CALL19.50$0.86$0.84 / 222$0.85 / 3361694028.503540%0.405675-0.0049290.1234840.0432410.024524
SLV30Dec22P16.00PUT16.00$0.37$0.35 / 2,698$0.36 / 29321,08028.840277%-0.180789-0.0027870.0837970.029344-0.013554
SLV30Dec22C13.50CALL13.50$5.40$4.90 / 201$5.00 / 271097430.269971%0.971344-0.0016380.0208600.0073050.047745
SLV30Dec22C17.00CALL17.00$2.10$2.02 / 113$2.04 / 22732777327.670066%0.712131-0.0046930.1086370.0380420.040845
SLV30Dec22C15.00CALL15.00$3.56$3.55 / 399$3.60 / 227793328.532694%0.901106-0.0028970.0554390.0194130.048049
SLV30Dec22C13.00CALL13.00$5.41$5.40 / 86$5.45 / 21901,26130.586197%0.983019-0.0013500.0134140.0046970.046755
SLV30Dec22C14.00CALL14.00$4.45$4.45 / 184$4.50 / 20331,23229.195650%0.954420-0.0019990.0304990.0106800.048341
SLV30Dec22C17.50CALL17.50$1.67$1.71 / 183$1.73 / 1941734,62927.624595%0.652085-0.0049670.1177040.0412170.037900
SLV30Dec22C18.00CALL18.00$1.41$1.44 / 89$1.45 / 1931311,55027.641795%0.589805-0.0051290.1238190.0433590.034684
SLV30Dec22P24.00PUT24.00$5.10$5.80 / 171$5.85 / 19002,08338.414879%-0.926028-0.0000660.0446090.015621-0.083918
SLV30Dec22C14.50CALL14.50$4.85$4.00 / 166$4.05 / 17201,33829.318729%0.931246-0.0024240.0421730.0147680.048463
SLV30Dec22P20.00PUT20.00$2.30$2.28 / 466$2.30 / 166872,94629.890362%-0.650250-0.0033040.1179310.041297-0.052529
SLV30Dec22P25.00PUT25.00$6.05$6.75 / 188$6.80 / 158098740.603690%-0.9539430.0005360.0307560.010770-0.089356
SLV30Dec22P26.00PUT26.00$7.40$7.70 / 323$7.80 / 15501,95043.415705%-0.9720980.0010010.0204020.007144-0.094192
SLV30Dec22P35.00PUT35.00$11.95$16.70 / 164$16.75 / 1470070.550883%-0.9998650.0023810.0001670.000059-0.129187
SLV30Dec22P33.00PUT33.00$15.20$14.70 / 166$14.75 / 1470065.013200%-0.9995160.0022300.0005490.000192-0.121781
SLV30Dec22P37.00PUT37.00$17.70$18.70 / 162$18.75 / 1460075.772420%-0.9999630.0025220.0000490.000017-0.136576
SLV30Dec22P36.00PUT36.00$15.70$17.70 / 163$17.75 / 1460073.198499%-0.9999290.0024520.0000910.000032-0.132882
SLV30Dec22P32.00PUT32.00$11.05$13.70 / 174$13.75 / 14402562.111003%-0.9990980.0021460.0009750.000342-0.118063
SLV30Dec22P34.00PUT34.00$15.45$15.70 / 165$15.75 / 1330067.824369%-0.9997430.0023080.0003050.000107-0.125487
SLV30Dec22C16.00CALL16.00$2.77$2.74 / 99$2.76 / 1271091,18528.023633%0.819211-0.0038780.0837970.0293440.045506
SLV30Dec22C16.50CALL16.50$2.46$2.36 / 366$2.38 / 1139646827.676557%0.768318-0.0043220.0970980.0340020.043411
SLV30Dec22P23.50PUT23.50$4.80$5.30 / 751$5.35 / 101096236.223006%-0.907304-0.0004210.0528610.018511-0.080908
SLV30Dec22P15.00PUT15.00$0.20$0.19 / 2,786$0.20 / 9111,45829.985417%-0.098894-0.0018740.0554390.019413-0.007320
SLV30Dec22C20.00CALL20.00$0.72$0.70 / 1,055$0.71 / 4814216,40528.896748%0.349750-0.0046680.1179310.0412970.021297
SLV30Dec22C24.00CALL24.00$0.20$0.20 / 2,292$0.21 / 47663,82033.805199%0.073972-0.0017030.0446090.0156210.004674
SLV30Dec22C18.50CALL18.50$1.22$1.20 / 1,215$1.21 / 33673,11327.716028%0.526957-0.0051730.1267620.0443890.031310
SLV30Dec22P31.00PUT31.00$11.55$12.70 / 28$12.75 / 26010059.115632%-0.9983380.0020510.0017070.000598-0.114323
SLV30Dec22P30.00PUT30.00$10.90$11.70 / 29$11.75 / 26046656.008846%-0.9969760.0019360.0029350.001028-0.110543
SLV30Dec22P27.00PUT27.00$8.15$8.70 / 285$8.75 / 1001,00345.936418%-0.9835030.0013480.0130860.004583-0.098608