SLV Option Chain

End of day data from November 30, 2021 for SLV options expiring on July 15, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Jul22C21.00CALL21.00$2.08$2.08 / 42$2.11 / 382704130.884402%0.546639-0.0033420.1033630.0660590.062197
SLV15Jul22C22.00CALL22.00$1.74$1.70 / 34$1.73 / 519357131.507955%0.444790-0.0033310.1030770.0658760.051421
SLV15Jul22P18.00PUT18.00$0.72$0.71 / 1,806$0.74 / 27625130.690621%-0.167148-0.0021000.0653020.041734-0.024346
SLV15Jul22C27.00CALL27.00$0.78$0.74 / 1,128$0.76 / 27101136.575418%0.102781-0.0015070.0467080.0298510.012455
SLV15Jul22C20.00CALL20.00$2.62$2.55 / 57$2.58 / 2453030.429960%0.650132-0.0031270.0966150.0617460.072542
SLV15Jul22C30.00CALL30.00$0.58$0.52 / 39$0.54 / 37412040.063056%0.032469-0.0006110.0189510.0121110.003993
SLV15Jul22C24.00CALL24.00$1.20$1.17 / 22$1.21 / 652212733.366831%0.268394-0.0027770.0860000.0549620.031779
SLV15Jul22C23.00CALL23.00$1.41$1.40 / 729$1.43 / 51219432.296492%0.350688-0.0031240.0966980.0617990.041076
SLV15Jul22P23.00PUT23.00$3.05$3.25 / 876$3.35 / 4312332.084116%-0.649312-0.0030970.0966980.061799-0.102557
SLV15Jul22C19.00CALL19.00$3.50$3.10 / 730$3.20 / 3442730.481573%0.747918-0.0026980.0832650.0532140.081467
SLV15Jul22C25.00CALL25.00$0.99$0.99 / 1,294$1.02 / 1314834.350523%0.199802-0.0023570.0729920.0466490.023872
SLV15Jul22P21.00PUT21.00$1.98$1.97 / 747$2.00 / 12315730.742563%-0.453361-0.0033180.1033630.066059-0.068946
SLV15Jul22P20.00PUT20.00$1.43$1.45 / 82$1.48 / 1801230.435881%-0.349868-0.0031030.0966150.061746-0.052356
SLV15Jul22P38.00PUT38.00$15.40$17.10 / 13$17.20 / 670647.176093%-0.9991740.0000210.0007370.000471-0.237202
SLV15Jul22C38.00CALL38.00$0.30$0.26 / 1,281$0.28 / 2504147.753162%0.000826-0.0000240.0007370.0004710.000104
SLV15Jul22P37.00PUT37.00$15.35$16.10 / 14$16.20 / 670245.602297%-0.9986490.0000060.0011570.000739-0.230892
SLV15Jul22C37.00CALL37.00$0.40$0.28 / 1,281$0.30 / 22002046.917218%0.001351-0.0000370.0011570.0007390.000169
SLV15Jul22P36.00PUT36.00$15.15 / 12$15.25 / 680045.781703%-0.997807-0.0000160.0017980.001149-0.224542
SLV15Jul22C36.00CALL36.00$0.44$0.30 / 1,281$0.33 / 1,72702046.138294%0.002193-0.0000580.0017980.0011490.000274
SLV15Jul22C35.00CALL35.00$0.36$0.32 / 1,315$0.35 / 1,37703345.061822%0.003530-0.0000890.0027630.0017660.000441
SLV15Jul22P35.00PUT35.00$14.15 / 21$14.25 / 780044.043031%-0.996470-0.0000480.0027630.001766-0.218131
SLV15Jul22C34.00CALL34.00$0.53$0.35 / 1,611$0.38 / 1,79201044.173639%0.005631-0.0001350.0041930.0026790.000701
SLV15Jul22P34.00PUT34.00$13.20 / 18$13.25 / 100043.049012%-0.994369-0.0000950.0041930.002679-0.211625
SLV15Jul22C33.00CALL33.00$0.43$0.38 / 1,109$0.41 / 1,20702143.124908%0.008889-0.0002020.0062730.0040090.001104
SLV15Jul22P33.00PUT33.00$12.20 / 209$12.30 / 1060041.910132%-0.991111-0.0001630.0062730.004009-0.204978
SLV15Jul22C32.00CALL32.00$0.49$0.42 / 1,078$0.45 / 1,1820242.187157%0.013873-0.0002980.0092370.0059030.001718
SLV15Jul22P32.00PUT32.00$10.65$11.25 / 211$11.35 / 2110241.323987%-0.986127-0.0002600.0092370.005903-0.198119
SLV15Jul22P31.00PUT31.00$10.30 / 107$10.40 / 2120040.494528%-0.978624-0.0003950.0133630.008540-0.190954
SLV15Jul22C31.00CALL31.00$0.52$0.47 / 18$0.49 / 2380541.175890%0.021376-0.0004310.0133630.0085400.002638
SLV15Jul22P30.00PUT30.00$8.80$9.35 / 245$9.45 / 2390439.416701%-0.967531-0.0005760.0189510.012111-0.183354
SLV15Jul22P29.00PUT29.00$7.95$8.40 / 239$8.50 / 11901038.097151%-0.951454-0.0008140.0262790.016795-0.175158
SLV15Jul22C29.00CALL29.00$0.59$0.58 / 25$0.60 / 19067438.928932%0.048546-0.0008480.0262790.0167950.005944
SLV15Jul22P28.00PUT28.00$6.95$7.50 / 493$7.60 / 28601637.565073%-0.928676-0.0011140.0355360.022711-0.166166
SLV15Jul22C28.00CALL28.00$0.88$0.65 / 1,039$0.69 / 1,22101037.926744%0.071324-0.0011470.0355360.0227110.008691
SLV15Jul22P27.00PUT27.00$6.55$6.60 / 451$6.65 / 130336.133991%-0.897219-0.0014760.0467080.029851-0.156157
SLV15Jul22C26.00CALL26.00$0.85$0.85 / 207$0.88 / 801035.487919%0.144989-0.0019190.0594570.0379980.017456
SLV15Jul22P26.00PUT26.00$5.20$5.70 / 655$5.80 / 33201435.252443%-0.855011-0.0018890.0594570.037998-0.144911
SLV15Jul22P25.00PUT25.00$4.85 / 636$4.95 / 3290034.294834%-0.800198-0.0023270.0729920.046649-0.132250
SLV15Jul22P24.00PUT24.00$4.05 / 470$4.10 / 870033.149526%-0.731606-0.0027490.0860000.054962-0.118099
SLV15Jul22P22.00PUT22.00$2.60$2.59 / 24$2.62 / 13003,22731.370558%-0.555210-0.0033050.1030770.065876-0.085967
SLV15Jul22P19.00PUT19.00$0.99$1.04 / 97$1.06 / 6502430.483373%-0.252082-0.0026760.0832650.053214-0.037186
SLV15Jul22C18.00CALL18.00$4.00$3.80 / 44$3.85 / 1220430.693991%0.832852-0.0021210.0653020.0417340.088062
SLV15Jul22P17.00PUT17.00$0.32$0.49 / 73$0.51 / 2500631.513909%-0.100264-0.0014750.0458720.029316-0.014441
SLV15Jul22C17.00CALL17.00$4.55 / 120$4.65 / 2250031.524576%0.899736-0.0014950.0458720.0293160.091722
SLV15Jul22P16.00PUT16.00$0.33 / 79$0.35 / 1,3840032.598745%-0.053298-0.0009110.0283080.018091-0.007601
SLV15Jul22C16.00CALL16.00$5.40 / 20$5.45 / 140032.154016%0.946702-0.0009300.0283080.0180910.092317
SLV15Jul22P15.00PUT15.00$0.16$0.22 / 1,678$0.24 / 1,2270133.981666%-0.024485-0.0004820.0149830.009576-0.003462
SLV15Jul22C15.00CALL15.00$6.25 / 13$6.35 / 140032.775858%0.975515-0.0005000.0149830.0095760.090212
SLV15Jul22C14.00CALL14.00$7.20 / 1$7.30 / 110035.410761%0.990576-0.0002290.0066020.0042190.086106
SLV15Jul22P14.00PUT14.00$0.15 / 1,741$0.17 / 1,2280035.884232%-0.009424-0.0002120.0066020.004219-0.001322
SLV15Jul22C13.00CALL13.00$8.15 / 1$8.25 / 660037.291042%0.997078-0.0000900.0023310.0014900.080776
SLV15Jul22P13.00PUT13.00$0.10 / 1,825$0.12 / 1,2290037.912580%-0.002922-0.0000750.0023310.001490-0.000407
SLV15Jul22C12.00CALL12.00$9.10 / 13$9.20 / 130037.582610%0.999305-0.0000340.0006280.0004020.074843
SLV15Jul22P12.00PUT12.00$0.07 / 2,203$0.08 / 210040.117083%-0.000695-0.0000200.0006280.000402-0.000096
SLV15Jul22C11.00CALL11.00$10.05 / 12$10.15 / 110028.696345%0.999881-0.0000170.0001210.0000770.068678
SLV15Jul22P11.00PUT11.00$0.05 / 39$0.06 / 1,2450043.108140%-0.000119-0.0000040.0001210.000077-0.000016
SLV15Jul22P10.00PUT10.00$0.03 / 1,229$0.05 / 1,9670046.315653%-0.0000130.0000000.0000150.000010-0.000002
SLV15Jul22C10.00CALL10.00$11.05 / 19$11.15 / 120033.001357%0.999987-0.0000120.0000150.0000100.062447
SLV15Jul22C9.00CALL9.00$12.05 / 13$12.15 / 410037.776189%0.999999-0.0000110.0000010.0000010.056204
SLV15Jul22P9.00PUT9.00$0.02 / 1,229$0.03 / 1,2290048.823000%-0.0000010.0000000.0000010.0000010.000000
SLV15Jul22C8.00CALL8.00$13.05 / 1$13.15 / 550043.122043%1.000000-0.0000090.0000010.0000000.049959
SLV15Jul22P8.00PUT8.00$0.01 / 1,229$0.03 / 1,2290053.458837%-0.0000010.0000000.0000010.0000000.000000