SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.83 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C23.00CALL23.00$1.33$1.30 / 455$1.33 / 1742467,11329.387208%0.512705-0.0058750.1512690.0458430.027025
SLV30Jun22C24.00CALL24.00$0.95$0.95 / 773$0.97 / 74216516,30630.511817%0.367725-0.0055170.1429480.0433210.019650
SLV30Jun22C21.00CALL21.00$2.62$2.44 / 163$2.47 / 101461,98728.784968%0.794510-0.0043190.1079410.0327120.040184
SLV30Jun22C25.50CALL25.50$0.65$0.62 / 47$0.63 / 2091024,65832.868863%0.193640-0.0039960.1041500.0315630.010502
SLV30Jun22P22.00PUT22.00$0.87$0.89 / 22$0.90 / 942672,14629.139785%-0.337963-0.0051100.1386830.042029-0.021096
SLV30Jun22P25.50PUT25.50$3.10$3.15 / 724$3.25 / 7566142833.139979%-0.806360-0.0036090.1041500.031563-0.053682
SLV30Jun22C33.00CALL33.00$0.15$0.14 / 2,826$0.16 / 3,5624517845.667587%0.000953-0.0000460.0012220.0003700.000053
SLV30Jun22C29.00CALL29.00$0.31$0.28 / 39$0.29 / 2,8694151739.097372%0.023744-0.0008100.0212330.0064350.001314
SLV30Jun22C25.00CALL25.00$0.75$0.71 / 127$0.72 / 1964012,51531.995101%0.244303-0.0045760.1190770.0360870.013192
SLV30Jun22C30.00CALL30.00$0.25$0.23 / 1,485$0.24 / 1,828375,97640.688365%0.011410-0.0004320.0113410.0034370.000633
SLV30Jun22C23.50CALL23.50$1.26$1.11 / 751$1.13 / 2183510,61829.858316%0.438417-0.0057870.1495390.0453190.023278
SLV30Jun22P23.50PUT23.50$1.67$1.69 / 153$1.72 / 418281,36130.249135%-0.561583-0.0054310.1495390.045319-0.035872
SLV30Jun22C20.50CALL20.50$3.00$2.81 / 139$2.85 / 11231,01529.080159%0.848851-0.0036130.0889030.0269430.042325
SLV30Jun22C22.00CALL22.00$1.83$1.79 / 498$1.82 / 176209,14728.657217%0.662037-0.0054440.1386830.0420290.034278
SLV30Jun22P23.00PUT23.00$1.32$1.39 / 175$1.41 / 7141875729.761726%-0.487295-0.0055260.1512690.045843-0.030866
SLV30Jun22P21.00PUT21.00$0.53$0.53 / 1,528$0.54 / 2121,41529.041323%-0.205490-0.0040000.1079410.032712-0.012673
SLV30Jun22C31.00CALL31.00$0.21$0.19 / 2,964$0.21 / 2,9051014542.413031%0.005214-0.0002170.0056940.0017260.000290
SLV30Jun22C27.50CALL27.50$0.44$0.38 / 246$0.39 / 1,9261089736.394143%0.064188-0.0018200.0476340.0144360.003527
SLV30Jun22P24.00PUT24.00$2.01$2.03 / 149$2.06 / 436510,90330.926024%-0.632275-0.0051520.1429480.043321-0.040759
SLV30Jun22C37.00CALL37.00$0.11$0.09 / 2,890$0.10 / 161331651.603342%0.000021-0.0000010.0000340.0000100.000001
SLV30Jun22C24.50CALL24.50$0.88$0.82 / 105$0.83 / 18735,18731.197742%0.302573-0.0050980.1324120.0401280.016259
SLV30Jun22C27.00CALL27.00$0.45$0.42 / 1,486$0.44 / 2,08211,54335.479699%0.086737-0.0022920.0599330.0181630.004753
SLV30Jun22P21.50PUT21.50$0.67$0.69 / 1,440$0.71 / 1,394172429.089699%-0.268370-0.0046220.1250560.037899-0.016647
SLV30Jun22P19.00PUT19.00$0.18$0.18 / 2,108$0.19 / 179143531.322092%-0.045357-0.0013500.0361880.010967-0.002747
SLV30Jun22P37.00PUT37.00$13.70$14.15 / 10$14.20 / 100254.371509%-0.9999790.0005610.0000340.000010-0.093129
SLV30Jun22P36.00PUT36.00$13.15 / 184$13.25 / 2610053.715055%-0.9999430.0005430.0000880.000027-0.090610
SLV30Jun22C36.00CALL36.00$0.13$0.10 / 2,870$0.11 / 15503550.166899%0.000057-0.0000030.0000880.0000270.000003
SLV30Jun22P35.00PUT35.00$12.15 / 237$12.25 / 940051.057265%-0.9998500.0005230.0002190.000066-0.088087
SLV30Jun22C35.00CALL35.00$0.16$0.11 / 2,800$0.13 / 3,57805648.931726%0.000150-0.0000080.0002190.0000660.000008
SLV30Jun22P34.00PUT34.00$11.20 / 2$11.25 / 310049.908898%-0.9996160.0004960.0005280.000160-0.085557
SLV30Jun22C34.00CALL34.00$0.22$0.13 / 280$0.14 / 2,4000347.425529%0.000384-0.0000200.0005280.0001600.000022
SLV30Jun22P33.00PUT33.00$10.20 / 16$10.25 / 100046.981784%-0.9990470.0004550.0012220.000370-0.083008
SLV30Jun22C32.00CALL32.00$0.18$0.17 / 209$0.18 / 1,71406144.228775%0.002276-0.0001030.0027050.0008200.000127
SLV30Jun22P32.00PUT32.00$9.30$9.20 / 300$9.30 / 6002445.326171%-0.9977240.0003830.0027050.000820-0.080418
SLV30Jun22P31.00PUT31.00$8.20$8.25 / 10$8.30 / 1002843.336023%-0.9947860.0002540.0056940.001726-0.077737
SLV30Jun22P30.00PUT30.00$7.55$7.30 / 21$7.35 / 28014742.100880%-0.9885900.0000230.0113410.003437-0.074877
SLV30Jun22P29.00PUT29.00$6.45$6.35 / 14$6.40 / 13305240.288216%-0.976256-0.0003690.0212330.006435-0.071680
SLV30Jun22C28.50CALL28.50$0.39$0.30 / 1,990$0.32 / 1,98205,59738.072324%0.033562-0.0010810.0283200.0085830.001853
SLV30Jun22P28.50PUT28.50$5.35$5.85 / 163$5.95 / 225011939.170071%-0.966438-0.0006480.0283200.008583-0.069882
SLV30Jun22P28.00PUT28.00$5.05$5.35 / 229$5.45 / 137016837.042496%-0.953236-0.0009910.0370880.011240-0.067901
SLV30Jun22C28.00CALL28.00$0.42$0.34 / 262$0.35 / 1,87707,18237.248379%0.046764-0.0014160.0370880.0112400.002576
SLV30Jun22P27.50PUT27.50$4.60$4.95 / 11$5.00 / 13606537.314944%-0.935812-0.0014030.0476340.014436-0.065691
SLV30Jun22P27.00PUT27.00$4.55$4.45 / 463$4.55 / 242023535.717718%-0.913263-0.0018820.0599330.018163-0.063207
SLV30Jun22C26.50CALL26.50$0.56$0.48 / 26$0.49 / 1,678083334.623480%0.115315-0.0028240.0737790.0223590.006300
SLV30Jun22P26.50PUT26.50$4.10$4.05 / 11$4.10 / 408073735.398356%-0.884685-0.0024220.0737790.022359-0.060401
SLV30Jun22P26.00PUT26.00$3.13$3.60 / 564$3.65 / 292046834.076241%-0.849258-0.0030060.0887440.026894-0.057236
SLV30Jun22C26.00CALL26.00$0.59$0.54 / 203$0.55 / 2602,08933.634921%0.150742-0.0034010.0887440.0268940.008207
SLV30Jun22P25.00PUT25.00$2.75$2.78 / 155$2.81 / 341043332.356378%-0.755697-0.0041970.1190770.036087-0.049733
SLV30Jun22P24.50PUT24.50$2.19$2.39 / 149$2.42 / 36003,04531.527044%-0.697427-0.0047260.1324120.040128-0.045408
SLV30Jun22P22.50PUT22.50$1.13$1.12 / 211$1.13 / 501,67129.291399%-0.411848-0.0054190.1476360.044742-0.025888
SLV30Jun22C22.50CALL22.50$1.75$1.53 / 354$1.56 / 17602,93329.036456%0.588152-0.0057610.1476360.0447420.030745
SLV30Jun22C21.50CALL21.50$2.27$2.10 / 292$2.13 / 16905,92628.714526%0.731630-0.0049480.1250560.0378990.037470
SLV30Jun22P20.50PUT20.50$0.45$0.41 / 1,476$0.42 / 1,277053529.502197%-0.151149-0.0033010.0889030.026943-0.009274
SLV30Jun22P20.00PUT20.00$0.35$0.32 / 205$0.33 / 2,43102,19230.245009%-0.106375-0.0025900.0696350.021103-0.006496
SLV30Jun22C20.00CALL20.00$3.40$3.20 / 16$3.25 / 1802,51629.250333%0.893625-0.0028940.0696350.0211030.043844
SLV30Jun22P19.50PUT19.50$0.29$0.24 / 1,717$0.25 / 25401,18730.699340%-0.071326-0.0019250.0516770.015661-0.004337
SLV30Jun22C19.50CALL19.50$3.15$3.60 / 480$3.70 / 30085929.767541%0.928674-0.0022210.0516770.0156610.044745
SLV30Jun22C19.00CALL19.00$4.20$4.05 / 553$4.15 / 11901,12430.748033%0.954643-0.0016380.0361880.0109670.045076
SLV30Jun22P18.50PUT18.50$0.16$0.14 / 2,161$0.15 / 2,400049332.368997%-0.027219-0.0008890.0238070.007215-0.001643
SLV30Jun22C18.50CALL18.50$4.05$4.50 / 128$4.60 / 15068931.108782%0.972781-0.0011700.0238070.0072150.044922
SLV30Jun22C18.00CALL18.00$6.05$5.00 / 10$5.05 / 3049632.463708%0.984666-0.0008210.0146410.0044370.044384
SLV30Jun22P18.00PUT18.00$0.14$0.11 / 339$0.12 / 2,400082433.552098%-0.015334-0.0005470.0146410.004437-0.000923
SLV30Jun22C17.00CALL17.00$6.25$5.95 / 10$6.05 / 87061536.392731%0.996069-0.0004240.0044250.0013410.042554
SLV30Jun22P17.00PUT17.00$0.08$0.07 / 425$0.08 / 3,378070136.272755%-0.003931-0.0001660.0044250.001341-0.000235
SLV30Jun22P15.00PUT15.00$0.04$0.03 / 266$0.04 / 4,008064142.624100%-0.000090-0.0000050.0001360.000041-0.000005
SLV30Jun22C15.00CALL15.00$8.90$7.90 / 10$8.00 / 88073241.398504%0.999910-0.0002330.0001360.0000410.037750