SLV Option Chain

End of day data from January 31, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8101 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C23.50CALL23.50$0.69$0.68 / 2,252$0.70 / 1,7476946,64930.215570%0.198722-0.0025840.1003720.0372830.015891
SLV30Jun22P15.00PUT15.00$0.12$0.11 / 5,556$0.12 / 2,01314924234.067126%-0.005998-0.0001560.0061180.002273-0.000539
SLV30Jun22C29.00CALL29.00$0.23$0.23 / 1,437$0.24 / 2,84912942737.841373%0.007774-0.0001970.0076930.0028580.000640
SLV30Jun22C30.00CALL30.00$0.20$0.20 / 1,650$0.21 / 3,930834,00739.238446%0.003759-0.0001030.0040330.0014980.000310
SLV30Jun22C20.00CALL20.00$1.88$1.90 / 87$1.92 / 305771,71128.258668%0.640648-0.0034960.1345630.0499840.048748
SLV30Jun22C23.00CALL23.00$0.77$0.78 / 1,553$0.80 / 1,026766,85029.688167%0.246572-0.0029250.1135310.0421710.019625
SLV30Jun22C25.00CALL25.00$0.48$0.47 / 2,354$0.49 / 2,449579,20232.127608%0.095256-0.0015670.0609520.0226410.007704
SLV30Jun22C24.00CALL24.00$0.58$0.60 / 2,157$0.62 / 866448,18530.876250%0.157764-0.0022330.0867650.0322290.012669
SLV30Jun22C22.00CALL22.00$1.04$1.05 / 55$1.06 / 86403,96028.895317%0.362124-0.0034820.1349190.0501160.028496
SLV30Jun22P21.00PUT21.00$1.63$1.59 / 1,295$1.61 / 1,0673869827.989036%-0.501911-0.0036150.1435800.053333-0.048188
SLV30Jun22C20.50CALL20.50$1.65$1.64 / 143$1.66 / 4193590728.281557%0.569647-0.0036640.1413880.0525190.043787
SLV30Jun22C21.00CALL21.00$1.39$1.41 / 107$1.43 / 501251,79528.363915%0.498089-0.0037150.1435800.0533330.038627
SLV30Jun22C27.00CALL27.00$0.31$0.32 / 165$0.33 / 2,3912176835.038385%0.029730-0.0006240.0243060.0090280.002430
SLV30Jun22P25.00PUT25.00$4.70$4.65 / 28$4.70 / 9061633132.073549%-0.904744-0.0014490.0609520.022641-0.095646
SLV30Jun22C28.50CALL28.50$0.24$0.25 / 172$0.26 / 3,1051349037.211631%0.011033-0.0002680.0104500.0038820.000907
SLV30Jun22C28.00CALL28.00$0.27$0.27 / 167$0.28 / 3,2671175036.478997%0.015509-0.0003600.0140260.0052100.001273
SLV30Jun22C21.50CALL21.50$1.22$1.21 / 877$1.23 / 423114,85428.525311%0.428257-0.0036490.1412540.0524690.033471
SLV30Jun22P24.00PUT24.00$3.85$3.75 / 1,106$3.80 / 5641010,48930.124916%-0.842236-0.0021190.0867650.032229-0.086547
SLV30Jun22P21.50PUT21.50$1.92$1.89 / 1,071$1.91 / 5551060628.155884%-0.571743-0.0035470.1412540.052469-0.055411
SLV30Jun22P30.00PUT30.00$9.40$9.35 / 194$9.40 / 33183038.142370%-0.9962410.0000390.0040330.001498-0.123710
SLV30Jun22P26.50PUT26.50$6.10$6.00 / 829$6.05 / 595782233.484352%-0.959503-0.0006790.0313270.011636-0.106249
SLV30Jun22C25.50CALL25.50$0.43$0.42 / 2,428$0.44 / 2,48161,20132.797257%0.072531-0.0012760.0496590.0184460.005884
SLV30Jun22P25.50PUT25.50$5.15$5.10 / 28$5.15 / 895637632.750052%-0.927469-0.0011550.0496590.018446-0.099533
SLV30Jun22C26.00CALL26.00$0.39$0.38 / 2,438$0.40 / 2,58951,82233.550596%0.054527-0.0010220.0397640.0147700.004436
SLV30Jun22P26.00PUT26.00$5.55$5.55 / 204$5.60 / 849516533.222653%-0.945473-0.0008980.0397640.014770-0.103049
SLV30Jun22P28.00PUT28.00$7.45$7.40 / 637$7.50 / 795414535.743565%-0.984491-0.0002270.0140260.005210-0.114480
SLV30Jun22P28.50PUT28.50$7.95$7.90 / 307$7.95 / 41124336.246274%-0.988967-0.0001330.0104500.003882-0.116913
SLV30Jun22C22.50CALL22.50$0.87$0.90 / 1,120$0.92 / 487265429.234335%0.301218-0.0032320.1253660.0465670.023846
SLV30Jun22P20.00PUT20.00$1.12$1.09 / 62$1.10 / 1,34321,68927.949754%-0.359352-0.0034010.1345630.049984-0.033932
SLV30Jun22C18.50CALL18.50$2.88$2.87 / 89$2.89 / 57270628.859711%0.827260-0.0024210.0920110.0341780.060491
SLV30Jun22P27.00PUT27.00$6.50$6.45 / 919$6.55 / 924116534.360336%-0.970270-0.0004960.0243060.009028-0.109189
SLV30Jun22C19.00CALL19.00$2.44$2.52 / 93$2.54 / 32911,15928.624893%0.771531-0.0028490.1088760.0404420.057272
SLV30Jun22P18.00PUT18.00$0.46$0.45 / 1,657$0.46 / 2,579181229.088895%-0.125411-0.0018850.0742580.027583-0.011544
SLV30Jun22P29.00PUT29.00$6.65$8.35 / 741$8.45 / 68702036.615306%-0.992226-0.0000600.0076930.002858-0.119247
SLV30Jun22C27.50CALL27.50$0.29$0.29 / 1,835$0.30 / 2,114026935.647301%0.021586-0.0004770.0185890.0069050.001768
SLV30Jun22P27.50PUT27.50$5.30$6.95 / 178$7.00 / 42001835.113286%-0.978414-0.0003470.0185890.006905-0.111918
SLV30Jun22C26.50CALL26.50$0.34$0.35 / 1,430$0.36 / 2,163037034.290448%0.040497-0.0008050.0313270.0116360.003303
SLV30Jun22P24.50PUT24.50$3.30$4.20 / 641$4.25 / 1,45902,73431.201145%-0.876555-0.0017730.0734420.027280-0.091333
SLV30Jun22C24.50CALL24.50$0.53$0.53 / 2,358$0.55 / 1,200095431.502723%0.123445-0.0018890.0734420.0272800.009951
SLV30Jun22P23.50PUT23.50$2.51$3.35 / 976$3.40 / 1,59701,13729.930378%-0.801278-0.0024730.1003720.037283-0.081258
SLV30Jun22P23.00PUT23.00$2.99$2.96 / 115$2.98 / 367066629.305809%-0.753428-0.0028160.1135310.042171-0.075458
SLV30Jun22P22.50PUT22.50$2.73$2.58 / 375$2.60 / 48101,84628.860433%-0.698782-0.0031260.1253660.046567-0.069169
SLV30Jun22P22.00PUT22.00$2.25$2.23 / 28$2.24 / 42801,93528.525985%-0.637876-0.0033770.1349190.050116-0.062453
SLV30Jun22P20.50PUT20.50$1.45$1.32 / 1,307$1.34 / 1,117033427.894662%-0.430353-0.0035670.1413880.052519-0.040961
SLV30Jun22C19.50CALL19.50$2.15$2.19 / 164$2.21 / 334081428.295230%0.708698-0.0032170.1234560.0458580.053307
SLV30Jun22P19.50PUT19.50$0.98$0.88 / 680$0.90 / 2,171066828.066190%-0.291302-0.0031250.1234560.045858-0.027307
SLV30Jun22P19.00PUT19.00$0.80$0.71 / 1,228$0.72 / 1,648024728.259565%-0.228469-0.0027590.1088760.040442-0.021275
SLV30Jun22P18.50PUT18.50$0.64$0.56 / 2,211$0.58 / 2,387044128.572452%-0.172740-0.0023340.0920110.034178-0.015988
SLV30Jun22C18.00CALL18.00$3.05$3.25 / 175$3.30 / 887057029.688942%0.874589-0.0019700.0742580.0275830.062869
SLV30Jun22C17.00CALL17.00$4.25$4.05 / 871$4.15 / 602033130.949953%0.942480-0.0011350.0414760.0154060.065035
SLV30Jun22P17.00PUT17.00$0.30$0.28 / 3,894$0.29 / 4,200063830.324116%-0.057520-0.0010540.0414760.015406-0.005244
SLV30Jun22C15.00CALL15.00$5.95$5.90 / 165$5.95 / 247033035.004732%0.994002-0.0002270.0061180.0022730.061472