SLV Option Chain

End of day data from January 31, 2022 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
SLV15Jul22C24.00CALL24.00$0.65$0.67 / 1,458$0.69 / 1,44031413,34630.940082%0.170947-0.0022440.0871730.0355970.015021
SLV15Jul22C28.00CALL28.00$0.31$0.31 / 1,258$0.32 / 2,3943027,93736.131808%0.020170-0.0004300.0167400.0068360.001813
SLV15Jul22C25.00CALL25.00$0.53$0.53 / 1,354$0.55 / 57125013,73932.073604%0.107177-0.0016290.0633490.0258690.009488
SLV15Jul22C22.00CALL22.00$1.10$1.13 / 804$1.15 / 1,2282041,47329.099220%0.370839-0.0033490.1297000.0529630.031918
SLV15Jul22C30.00CALL30.00$0.22$0.23 / 1,784$0.24 / 2,72020221,77238.665908%0.005503-0.0001390.0054060.0022070.000498
SLV15Jul22C20.00CALL20.00$1.90$1.97 / 218$1.99 / 77702,07928.249654%0.636971-0.0033470.1287880.0525910.053010
SLV15Jul22C23.00CALL23.00$0.87$0.86 / 1,035$0.88 / 685482,65329.865678%0.258887-0.0028630.1110950.0453660.022541
SLV15Jul22P23.00PUT23.00$3.12$3.00 / 1,110$3.10 / 1,9634019229.537841%-0.741113-0.0027550.1110950.045366-0.081980
SLV15Jul22C21.00CALL21.00$1.49$1.49 / 206$1.51 / 3013510,78128.472713%0.500906-0.0035450.1369400.0559200.042483
SLV15Jul22P10.00PUT10.00$0.02$0.02 / 149$0.03 / 8,494622149.885338%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P22.00PUT22.00$2.35$2.30 / 210$2.32 / 1054,18828.594804%-0.629161-0.0032450.1297000.052963-0.068059
SLV15Jul22C18.00CALL18.00$3.25$3.30 / 157$3.35 / 833537429.562707%0.864787-0.0019780.0746080.0304670.068053
SLV15Jul22P18.00PUT18.00$0.50$0.49 / 1,081$0.51 / 1,831526828.909310%-0.135213-0.0018930.0746080.030467-0.013746
SLV15Jul22P15.00PUT15.00$0.13$0.13 / 3,376$0.14 / 3,997512233.737173%-0.008133-0.0001940.0076340.003117-0.000806
SLV15Jul22C35.00CALL35.00$0.14$0.13 / 4,942$0.14 / 1,612435444.497304%0.000135-0.0000050.0001800.0000740.000012
SLV15Jul22C27.00CALL27.00$0.36$0.36 / 3,210$0.38 / 1,00441,52134.765239%0.036665-0.0007080.0275530.0112510.003282
SLV15Jul22P20.00PUT20.00$1.16$1.16 / 134$1.17 / 44485127.982412%-0.363029-0.0032530.1287880.052591-0.037877
SLV15Jul22P14.00PUT14.00$0.09$0.09 / 150$0.10 / 6,28747936.497961%-0.001895-0.0000530.0020720.000846-0.000187
SLV15Jul22P26.00PUT26.00$5.70$5.60 / 407$5.65 / 1,60533,56133.085652%-0.935933-0.0009830.0430370.017574-0.112448
SLV15Jul22C26.00CALL26.00$0.44$0.44 / 114$0.45 / 65736,38233.469491%0.064067-0.0011060.0430370.0175740.005706
SLV15Jul22P17.00PUT17.00$0.33$0.31 / 3,428$0.33 / 3,188320130.090948%-0.065536-0.0011130.0438010.017886-0.006596
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 26137056.860236%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C29.00CALL29.00$0.25$0.26 / 3,616$0.27 / 17225,31037.215979%0.010707-0.0002490.0097100.0039650.000966
SLV15Jul22P28.00PUT28.00$7.45$7.45 / 561$7.50 / 165112735.028879%-0.979830-0.0002970.0167400.006836-0.125429
SLV15Jul22P25.00PUT25.00$4.75$4.70 / 163$4.75 / 2,26612,03331.828901%-0.892823-0.0015110.0633490.025869-0.104122
SLV15Jul22C19.00CALL19.00$2.57$2.58 / 166$2.60 / 132179428.548406%0.763107-0.0027730.1059520.0432660.061973
SLV15Jul22C38.00CALL38.00$0.10$0.10 / 5,207$0.11 / 1,760075747.620690%0.0000120.0000000.0000180.0000070.000001
SLV15Jul22P38.00PUT38.00$17.10$17.25 / 189$17.30 / 529011746.386135%-0.9999880.0001800.0000180.000007-0.172685
SLV15Jul22C37.00CALL37.00$0.11$0.11 / 4,420$0.12 / 1,95409946.711752%0.000027-0.0000010.0000390.0000160.000002
SLV15Jul22P37.00PUT37.00$15.90$16.25 / 301$16.30 / 325012444.701366%-0.9999730.0001740.0000390.000016-0.168139
SLV15Jul22C36.00CALL36.00$0.13$0.12 / 4,390$0.13 / 1,943026845.672577%0.000061-0.0000020.0000850.0000350.000006
SLV15Jul22P36.00PUT36.00$15.25 / 369$15.30 / 1740042.955258%-0.9999390.0001680.0000850.000035-0.163592
SLV15Jul22P35.00PUT35.00$14.40$14.25 / 367$14.35 / 51201743.015218%-0.9998650.0001610.0001800.000074-0.159041
SLV15Jul22P34.00PUT34.00$12.90$13.30 / 140$13.35 / 53501642.699644%-0.9997040.0001510.0003750.000153-0.154482
SLV15Jul22C34.00CALL34.00$0.15$0.14 / 4,742$0.15 / 70046643.191921%0.000296-0.0000100.0003750.0001530.000027
SLV15Jul22C33.00CALL33.00$0.17$0.16 / 3,299$0.17 / 3,048052642.290002%0.000635-0.0000200.0007610.0003110.000058
SLV15Jul22P33.00PUT33.00$10.80$12.30 / 361$12.35 / 30203540.665703%-0.9993650.0001370.0007610.000311-0.149906
SLV15Jul22P32.00PUT32.00$9.85$11.30 / 369$11.40 / 52503339.914656%-0.9986630.0001130.0015080.000616-0.145298
SLV15Jul22C32.00CALL32.00$0.19$0.18 / 2,354$0.19 / 2,37501,29041.165233%0.001337-0.0000390.0015080.0006160.000122
SLV15Jul22P31.00PUT31.00$9.35$10.35 / 247$10.40 / 39209138.879078%-0.9972520.0000720.0029020.001185-0.140626
SLV15Jul22C31.00CALL31.00$0.21$0.20 / 2,289$0.21 / 481013939.821163%0.002748-0.0000740.0029020.0011850.000249
SLV15Jul22P30.00PUT30.00$9.51$9.35 / 587$9.45 / 53809337.574709%-0.9944970.0000030.0054060.002207-0.135833
SLV15Jul22P29.00PUT29.00$7.30$8.40 / 539$8.45 / 109011136.000434%-0.989293-0.0001120.0097100.003965-0.130821
SLV15Jul22P27.00PUT27.00$6.40$6.50 / 886$6.55 / 19604433.603028%-0.963335-0.0005800.0275530.011251-0.119416
SLV15Jul22P24.00PUT24.00$3.90$3.80 / 851$3.90 / 1,837039830.384628%-0.829053-0.0021300.0871730.035597-0.094044
SLV15Jul22P21.00PUT21.00$1.78$1.67 / 753$1.69 / 226098528.141708%-0.499094-0.0034450.1369400.055920-0.052949
SLV15Jul22P19.00PUT19.00$0.85$0.77 / 147$0.78 / 138090528.231852%-0.236893-0.0026830.1059520.043266-0.024370
SLV15Jul22C17.00CALL17.00$4.25$4.10 / 432$4.15 / 348031230.305189%0.934464-0.0011930.0438010.0178860.070658
SLV15Jul22C16.00CALL16.00$4.94$5.00 / 122$5.05 / 579012432.624189%0.973957-0.0006040.0207600.0084770.070110
SLV15Jul22P16.00PUT16.00$0.22$0.20 / 2,836$0.21 / 3,029010,23631.667036%-0.026043-0.0005280.0207600.008477-0.002600
SLV15Jul22C15.00CALL15.00$6.05$5.90 / 431$5.95 / 12007733.326546%0.991867-0.0002650.0076340.0031170.067359
SLV15Jul22C14.00CALL14.00$8.55$6.85 / 457$6.90 / 3803935.147427%0.998105-0.0001190.0020720.0008460.063434
SLV15Jul22P13.00PUT13.00$0.05$0.06 / 2,741$0.07 / 4,6430239.192451%-0.000309-0.0000100.0003900.000159-0.000030
SLV15Jul22C13.00CALL13.00$7.65$7.85 / 122$7.90 / 46201640.735792%0.999691-0.0000720.0003900.0001590.059047
SLV15Jul22C12.00CALL12.00$8.85$8.80 / 425$8.85 / 7702139.665845%0.999968-0.0000580.0000470.0000190.054529
SLV15Jul22P12.00PUT12.00$0.03$0.04 / 5,099$0.05 / 4,951016542.168345%-0.000032-0.0000010.0000470.000019-0.000003
SLV15Jul22C11.00CALL11.00$10.95$9.80 / 268$9.85 / 23704345.420346%0.999998-0.0000520.0000030.0000010.049988
SLV15Jul22P11.00PUT11.00$0.03$0.03 / 149$0.04 / 6,535050246.183419%-0.0000020.0000000.0000030.0000010.000000
SLV15Jul22C10.00CALL10.00$10.95$10.80 / 142$10.85 / 452014751.721060%1.000000-0.0000470.0000010.0000000.045444
SLV15Jul22C9.00CALL9.00$11.95$11.80 / 77$11.85 / 36002658.695464%1.000000-0.0000430.0000010.0000000.040899
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 312$0.02 / 4,79301,37152.776312%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$13.63$12.75 / 307$12.85 / 370555.971735%1.000000-0.0000380.0000010.0000000.036355