SLV Option Chain

End of day data from February 28, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.84 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C23.00CALL23.00$1.31$1.31 / 741$1.33 / 9911,16913,96428.331578%0.469939-0.0043980.1489760.0522250.032774
SLV30Jun22C30.00CALL30.00$0.27$0.27 / 1,691$0.28 / 1,9725524,32038.050050%0.010017-0.0002920.0099960.0035040.000734
SLV30Jun22C22.50CALL22.50$1.50$1.52 / 307$1.54 / 942623,53327.996000%0.544080-0.0043950.1484880.0520540.037651
SLV30Jun22C20.00CALL20.00$3.02$3.05 / 632$3.10 / 332792,52627.919329%0.866121-0.0024800.0808450.0283410.056486
SLV30Jun22C23.50CALL23.50$1.05$1.13 / 922$1.15 / 115736,81128.747543%0.398372-0.0042570.1445260.0506650.027974
SLV30Jun22C24.00CALL24.00$0.96$0.98 / 896$1.00 / 121559,08929.291372%0.331467-0.0039950.1358620.0476280.023415
SLV30Jun22C26.00CALL26.00$0.59$0.59 / 76$0.60 / 136491,88232.031517%0.132691-0.0023520.0803510.0281680.009541
SLV30Jun22C21.00CALL21.00$2.23$2.35 / 310$2.37 / 57322,16927.611104%0.756482-0.0035240.1173430.0411350.050761
SLV30Jun22C17.00CALL17.00$5.70$5.70 / 331$5.75 / 1133157531.729537%0.993516-0.0003350.0068200.0023910.056716
SLV30Jun22P22.50PUT22.50$1.40$1.38 / 968$1.40 / 125271,80427.949534%-0.455920-0.0042120.1484880.052054-0.038095
SLV30Jun22C29.00CALL29.00$0.32$0.32 / 1,665$0.33 / 1,2752356136.568885%0.020746-0.0005460.0187040.0065570.001515
SLV30Jun22P24.00PUT24.00$2.42$2.34 / 133$2.36 / 2352210,60129.273381%-0.668533-0.0037990.1358620.047628-0.057380
SLV30Jun22C15.00CALL15.00$7.60$7.65 / 185$7.70 / 2382266937.466303%0.999803-0.0001300.0002790.0000980.050482
SLV30Jun22C24.50CALL24.50$0.80$0.86 / 62$0.87 / 122191,05529.927582%0.270767-0.0036410.1240000.0434690.019228
SLV30Jun22C25.00CALL25.00$0.76$0.75 / 1,022$0.76 / 34179,74830.504498%0.217227-0.0032280.1100780.0385890.015498
SLV30Jun22C27.50CALL27.50$0.42$0.42 / 2,855$0.44 / 2,1791632334.285644%0.056054-0.0012360.0422880.0148240.004066
SLV30Jun22P20.00PUT20.00$0.46$0.44 / 2,340$0.46 / 1,851161,73528.193574%-0.133879-0.0023170.0808450.028341-0.010843
SLV30Jun22C20.50CALL20.50$2.60$2.70 / 124$2.72 / 771599927.882631%0.815704-0.0030210.0997260.0349600.054010
SLV30Jun22C22.00CALL22.00$1.61$1.76 / 306$1.78 / 57118,55027.703468%0.618310-0.0042410.1427820.0500530.042407
SLV30Jun22C28.00CALL28.00$0.38$0.38 / 2,596$0.40 / 2,29181,94735.052375%0.040808-0.0009580.0327990.0114980.002967
SLV30Jun22P27.50PUT27.50$5.35$5.25 / 662$5.30 / 36785133.937233%-0.943946-0.0010110.0422880.014824-0.088512
SLV30Jun22P23.50PUT23.50$1.95$1.99 / 207$2.01 / 11771,20928.720301%-0.601628-0.0040650.1445260.050665-0.051139
SLV30Jun22P21.50PUT21.50$0.88$0.91 / 87$0.92 / 64594127.671906%-0.310037-0.0037680.1321250.046318-0.025538
SLV30Jun22C26.50CALL26.50$0.54$0.52 / 2,314$0.54 / 1,465339732.746992%0.101140-0.0019390.0662690.0232310.007296
SLV30Jun22C25.50CALL25.50$0.66$0.66 / 1,782$0.67 / 132,88631.185615%0.171233-0.0027890.0952060.0333750.012267
SLV30Jun22C27.00CALL27.00$0.48$0.47 / 1,427$0.48 / 9321,06633.482695%0.075874-0.0015630.0534810.0187480.005490
SLV30Jun22P25.00PUT25.00$3.17$3.10 / 407$3.15 / 867232430.719780%-0.782773-0.0030240.1100780.038589-0.068664
SLV30Jun22P24.50PUT24.50$2.80$2.71 / 327$2.73 / 7922,86729.817020%-0.729233-0.0034410.1240000.043469-0.063250
SLV30Jun22P22.00PUT22.00$1.17$1.13 / 163$1.14 / 11622,19727.744586%-0.381690-0.0040620.1427820.050053-0.031655
SLV30Jun22P18.00PUT18.00$0.16$0.16 / 4,010$0.17 / 104280830.553379%-0.022720-0.0005810.0201970.007080-0.001811
SLV30Jun22C28.50CALL28.50$0.35$0.35 / 1,710$0.36 / 1,172146635.806335%0.029293-0.0007290.0249820.0087580.002135
SLV30Jun22P28.00PUT28.00$5.75$5.70 / 767$5.75 / 10115234.394134%-0.959192-0.0007300.0327990.011498-0.091294
SLV30Jun22P27.00PUT27.00$4.80$4.80 / 670$4.85 / 445120333.273734%-0.924126-0.0013430.0534810.018748-0.085405
SLV30Jun22P23.00PUT23.00$1.70$1.67 / 956$1.69 / 89169528.295018%-0.530061-0.0042100.1489760.052225-0.044655
SLV30Jun22C21.50CALL21.50$2.04$2.04 / 275$2.06 / 7714,84227.639202%0.689963-0.0039430.1321250.0463180.046841
SLV30Jun22P19.50PUT19.50$0.36$0.35 / 96$0.36 / 1,83711,04628.751722%-0.092974-0.0017880.0622970.021839-0.007496
SLV30Jun22P30.00PUT30.00$7.90$7.60 / 494$7.65 / 36608337.865356%-0.989983-0.0000470.0099960.003504-0.100260
SLV30Jun22P29.00PUT29.00$7.05$6.65 / 450$6.70 / 39204136.370176%-0.979254-0.0003090.0187040.006557-0.096113
SLV30Jun22P28.50PUT28.50$6.60$6.20 / 87$6.25 / 53304736.231400%-0.970707-0.0004970.0249820.008758-0.093810
SLV30Jun22P26.50PUT26.50$4.75$4.35 / 797$4.40 / 187072532.410885%-0.898860-0.0017220.0662690.023231-0.081915
SLV30Jun22P26.00PUT26.00$4.20$3.90 / 857$4.00 / 813036331.939217%-0.867309-0.0021400.0803510.028168-0.077987
SLV30Jun22P25.50PUT25.50$3.85$3.50 / 816$3.55 / 770045931.198944%-0.828767-0.0025810.0952060.033375-0.073578
SLV30Jun22P21.00PUT21.00$0.84$0.72 / 1,576$0.73 / 70083527.635028%-0.243518-0.0033530.1173430.041135-0.019935
SLV30Jun22P20.50PUT20.50$0.66$0.57 / 228$0.58 / 77050727.896622%-0.184296-0.0028540.0997260.034960-0.015003
SLV30Jun22C19.50CALL19.50$3.25$3.45 / 688$3.50 / 284087128.302016%0.907026-0.0019470.0622970.0218390.058151
SLV30Jun22C19.00CALL19.00$3.50$3.90 / 57$3.95 / 38901,15929.805867%0.938542-0.0014610.0454560.0159350.059029
SLV30Jun22P19.00PUT19.00$0.31$0.27 / 2,252$0.28 / 1,732041329.242642%-0.061458-0.0013060.0454560.015935-0.004934
SLV30Jun22C18.50CALL18.50$4.55$4.30 / 478$4.40 / 410069129.993802%0.961512-0.0010500.0312750.0109640.059202
SLV30Jun22P18.50PUT18.50$0.31$0.21 / 2,076$0.22 / 2,032046129.934122%-0.038488-0.0008990.0312750.010964-0.003078
SLV30Jun22C18.00CALL18.00$4.97$4.75 / 321$4.85 / 269054530.650807%0.977280-0.0007280.0201970.0070800.058786
SLV30Jun22P17.00PUT17.00$0.17$0.10 / 3,366$0.11 / 2,408066532.594015%-0.006484-0.0001960.0068200.002391-0.000514
SLV30Jun22P15.00PUT15.00$0.05$0.04 / 3,083$0.05 / 2,833052137.474179%-0.000197-0.0000080.0002790.000098-0.000015