SLV Option Chain

End of day data from August 8, 2022 for SLV options expiring on August 12, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.895 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV12Aug22C19.00CALL19.00$0.28$0.28 / 291$0.29 / 3456,2465,21530.316569%0.527213-0.0243090.6694560.0088630.001339
SLV12Aug22C19.50CALL19.50$0.11$0.10 / 2,152$0.11 / 123,7012,65831.016509%0.222748-0.0180040.5015750.0066400.000570
SLV12Aug22P18.50PUT18.50$0.09$0.08 / 1,237$0.09 / 1,9643,6154,33431.049868%-0.178356-0.0152830.4388150.005809-0.000473
SLV12Aug22P18.00PUT18.00$0.02$0.02 / 2,079$0.03 / 3,0673,0504,64933.373697%-0.036056-0.0046610.1331730.001763-0.000095
SLV12Aug22C18.50CALL18.50$0.62$0.61 / 147$0.62 / 192,0335,19030.878260%0.821644-0.0165040.4388150.0058090.002061
SLV12Aug22C20.00CALL20.00$0.04$0.03 / 6,084$0.04 / 881,9971,65032.909911%0.057846-0.0069540.1946990.0025780.000149
SLV12Aug22P19.00PUT19.00$0.26$0.25 / 466$0.26 / 4661,6191,43530.460005%-0.472787-0.0230550.6694560.008863-0.001263
SLV12Aug22P19.50PUT19.50$0.59$0.57 / 179$0.59 / 39388933331.903888%-0.777252-0.0167170.5015750.006640-0.002100
SLV12Aug22C18.00CALL18.00$1.04$1.05 / 127$1.07 / 1873733,18434.625893%0.963944-0.0058500.1331730.0017630.002370
SLV12Aug22C21.00CALL21.00$0.01$0.01 / 2,1363241,07643.286944%0.000861-0.0001760.0049360.0000650.000002
SLV12Aug22C17.50CALL17.50$1.53$1.53 / 10$1.56 / 2024865740.999986%0.996532-0.0017700.0175340.0002320.002387
SLV12Aug22P20.50PUT20.50$1.46$1.46 / 20$1.50 / 1522411935.355175%-0.990943-0.0001110.0411100.000544-0.002784
SLV12Aug22C17.00CALL17.00$2.03$2.02 / 12$2.05 / 1222071443.674753%0.999857-0.0011550.0009320.0000120.002328
SLV12Aug22C20.50CALL20.50$0.01$0.01 / 6,253$0.02 / 9,52718862136.994260%0.009057-0.0014640.0411100.0005440.000023
SLV12Aug22P20.00PUT20.00$1.03$1.00 / 146$1.02 / 15112978634.508446%-0.942154-0.0056340.1946990.002578-0.002590
SLV12Aug22P17.50PUT17.50$0.02$0.01 / 356$0.02 / 6,787821,15041.412876%-0.003468-0.0006150.0175340.000232-0.000009
SLV12Aug22C22.50CALL22.50$0.01$0.01 / 4,1772515667.486947%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C15.00CALL15.00$4.00$4.00 / 39$4.05 / 301610585.658819%1.000000-0.0009900.0000010.0000000.002054
SLV12Aug22P17.00PUT17.00$0.01$0.01 / 3,069101,87649.380364%-0.000143-0.0000330.0009320.0000120.000000
SLV12Aug22C16.50CALL16.50$2.54$2.52 / 51$2.54 / 551027553.711605%0.999998-0.0010900.0000180.0000000.002260
SLV12Aug22C14.50CALL14.50$4.50$4.50 / 64$4.55 / 12101096.879956%1.000000-0.0009570.0000010.0000000.001986
SLV12Aug22P16.00PUT16.00$0.01$0.01 / 4,426729371.333222%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C21.50CALL21.50$0.01$0.01 / 3,588615651.734544%0.000051-0.0000120.0003510.0000050.000000
SLV12Aug22C16.00CALL16.00$3.00$3.00 / 193$3.05 / 15029064.113675%1.000000-0.0010560.0000010.0000000.002191
SLV12Aug22P16.50PUT16.50$0.01$0.01 / 3,942191760.306018%-0.000002-0.0000010.0000180.0000000.000000
SLV12Aug22P35.00PUT35.00$15.95 / 12$16.00 / 1200206.319604%-1.0000000.0023100.0000010.000000-0.004793
SLV12Aug22C35.00CALL35.00$0.01 / 4,36600203.025016%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C30.00CALL30.00$0.01$0.01 / 4,366010158.100604%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P30.00PUT30.00$10.95 / 12$11.00 / 1200157.919230%-1.0000000.0019800.0000010.000000-0.004108
SLV12Aug22P29.00PUT29.00$9.95 / 25$10.00 / 2500147.190394%-1.0000000.0019140.0000010.000000-0.003971
SLV12Aug22C29.00CALL29.00$0.01 / 4,36600147.954563%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P28.00PUT28.00$8.95 / 12$9.00 / 1200136.038862%-1.0000000.0018480.0000010.000000-0.003834
SLV12Aug22C28.00CALL28.00$0.01$0.01 / 4,366021137.339171%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P27.00PUT27.00$7.95 / 12$8.00 / 1200124.423739%-1.0000000.0017820.0000010.000000-0.003697
SLV12Aug22C27.00CALL27.00$0.01$0.01 / 3,79705126.194612%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P26.00PUT26.00$6.95 / 12$7.00 / 1200112.294644%-1.0000000.0017160.0000010.000000-0.003560
SLV12Aug22C26.00CALL26.00$0.01$0.01 / 4,426010114.465244%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P25.00PUT25.00$5.95 / 12$6.00 / 120099.589295%-1.0000000.0016500.0000010.000000-0.003424
SLV12Aug22C25.00CALL25.00$0.01$0.01 / 4,42602102.075645%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P24.50PUT24.50$5.45 / 12$5.50 / 120092.994772%-1.0000000.0016170.0000010.000000-0.003355
SLV12Aug22C24.50CALL24.50$0.01 / 4,1970095.603892%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C24.00CALL24.00$0.01$0.01 / 4,4260688.927634%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P24.00PUT24.00$4.95 / 12$5.00 / 120086.230180%-1.0000000.0015840.0000010.000000-0.003287
SLV12Aug22C23.50CALL23.50$0.01$0.01 / 4,1970882.030726%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P23.50PUT23.50$6.54$4.45 / 12$4.50 / 120279.271734%-1.0000000.0015510.0000010.000000-0.003218
SLV12Aug22C23.00CALL23.00$0.01$0.01 / 4,197035474.891929%0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P23.00PUT23.00$4.46$3.95 / 12$4.00 / 120472.105412%-1.0000000.0015180.0000010.000000-0.003150
SLV12Aug22P22.50PUT22.50$5.22$3.45 / 20$3.50 / 120064.714240%-1.0000000.0014850.0000010.000000-0.003081
SLV12Aug22P22.00PUT22.00$3.70$2.96 / 12$2.99 / 120457.069277%-0.9999980.0014520.0000150.000000-0.003013
SLV12Aug22C22.00CALL22.00$0.01$0.01 / 3,860041259.781061%0.000002-0.0000010.0000150.0000000.000000
SLV12Aug22P21.50PUT21.50$2.85$2.46 / 12$2.49 / 120249.134985%-0.9999490.0014070.0003510.000005-0.002944
SLV12Aug22P21.00PUT21.00$3.71$1.95 / 10$1.99 / 120034.446537%-0.9991390.0012110.0049360.000065-0.002874
SLV12Aug22P15.50PUT15.50$0.01$0.01 / 4,195078482.524579%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C15.50CALL15.50$2.77$3.50 / 45$3.55 / 24019674.748731%1.000000-0.0010230.0000010.0000000.002123
SLV12Aug22P15.00PUT15.00$0.01$0.01 / 6,0530793.926431%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22P14.50PUT14.50$0.02$0.01 / 6,100049105.589069%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C14.00CALL14.00$3.80$5.00 / 24$5.05 / 12010108.446534%1.000000-0.0009240.0000010.0000000.001917
SLV12Aug22P14.00PUT14.00$0.01$0.01 / 6,0730143117.544691%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C13.50CALL13.50$5.50 / 12$5.55 / 1200120.400291%1.000000-0.0008910.0000010.0000000.001849
SLV12Aug22P13.50PUT13.50$0.03$0.01 / 6,14901129.832638%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C13.00CALL13.00$6.00 / 12$6.05 / 1200132.772358%1.000000-0.0008580.0000010.0000000.001780
SLV12Aug22P13.00PUT13.00$0.01$0.01 / 6,15103142.502953%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C12.50CALL12.50$6.50 / 12$6.55 / 1200145.607424%1.000000-0.0008250.0000010.0000000.001712
SLV12Aug22P12.50PUT12.50$0.01 / 6,15100155.591503%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C12.00CALL12.00$7.00 / 24$7.05 / 1200158.946437%1.000000-0.0007920.0000010.0000000.001643
SLV12Aug22P12.00PUT12.00$0.01 / 6,15100169.148325%-0.0000010.0000000.0000010.0000000.000000
SLV12Aug22C11.00CALL11.00$7.30$8.00 / 25$8.05 / 1200187.345650%1.000000-0.0007260.0000010.0000000.001506
SLV12Aug22P11.00PUT11.00$0.01 / 6,16700197.861770%-0.0000010.0000000.0000010.0000000.000000