SLV Option Chain

End of day data from February 28, 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
SLV15Jul22C23.00CALL23.00$1.34$1.41 / 298$1.43 / 1235,1103,51928.528454%0.474712-0.0041600.1407640.0553640.036937
SLV15Jul22P22.50PUT22.50$1.48$1.48 / 38$1.49 / 1482,60830628.137889%-0.455291-0.0039700.1401610.055127-0.042919
SLV15Jul22C24.00CALL24.00$1.10$1.08 / 948$1.10 / 48061613,98429.493260%0.343209-0.0038270.1300090.0511340.027053
SLV15Jul22C28.00CALL28.00$0.45$0.45 / 205$0.46 / 1,78750134,70034.858800%0.050894-0.0010810.0369820.0145450.004134
SLV15Jul22C22.00CALL22.00$1.88$1.86 / 412$1.88 / 1222991,88327.990921%0.614853-0.0040190.1351610.0531600.047049
SLV15Jul22C29.50CALL29.50$0.35$0.35 / 66$0.36 / 2,81520013437.044704%0.020012-0.0005000.0171270.0067360.001636
SLV15Jul22C20.00CALL20.00$3.20$3.10 / 954$3.20 / 9751982,07428.210916%0.854071-0.0024800.0809300.0318300.062204
SLV15Jul22C30.00CALL30.00$0.33$0.32 / 1,544$0.33 / 2,39615623,13937.622518%0.014339-0.0003760.0128800.0050660.001174
SLV15Jul22C26.00CALL26.00$0.67$0.67 / 1,112$0.68 / 1541306,83031.982069%0.148309-0.0023970.0818130.0321780.011905
SLV15Jul22C18.00CALL18.00$4.75$4.80 / 429$4.85 / 29810051729.978735%0.971051-0.0008180.0233540.0091860.065378
SLV15Jul22P38.00PUT38.00$15.65$15.45 / 246$15.50 / 3868411747.711305%-0.9999770.0003090.0000350.000014-0.143508
SLV15Jul22C25.00CALL25.00$0.85$0.84 / 1,081$0.86 / 1,1868314,57330.679608%0.232659-0.0031720.1080460.0424960.018526
SLV15Jul22P37.00PUT37.00$14.60$14.45 / 319$14.50 / 2505224545.738923%-0.9999440.0002990.0000810.000032-0.139728
SLV15Jul22C21.00CALL21.00$2.45$2.44 / 321$2.46 / 782910,29227.905975%0.746638-0.0034000.1131470.0445020.055913
SLV15Jul22C21.50CALL21.50$2.00$2.13 / 358$2.15 / 77282,27127.817503%0.682893-0.0037620.1259520.0495380.051731
SLV15Jul22C32.00CALL32.00$0.24$0.24 / 3,072$0.25 / 3,421261,74240.301936%0.003426-0.0001060.0036460.0014340.000282
SLV15Jul22C27.00CALL27.00$0.55$0.54 / 1,831$0.55 / 1102634,28333.314095%0.089237-0.0016690.0570510.0224390.007210
SLV15Jul22C22.50CALL22.50$1.64$1.62 / 414$1.64 / 1162530828.222601%0.544709-0.0041530.1401610.0551270.042054
SLV15Jul22P36.00PUT36.00$13.60$13.45 / 395$13.55 / 462193145.216411%-0.9998670.0002880.0001830.000072-0.135945
SLV15Jul22P24.00PUT24.00$2.55$2.43 / 412$2.45 / 1801536529.345555%-0.656791-0.0036310.1300090.051134-0.063584
SLV15Jul22C23.50CALL23.50$1.23$1.23 / 1,029$1.25 / 1291419628.936292%0.406955-0.0040450.1371940.0539600.031884
SLV15Jul22C19.50CALL19.50$3.45$3.50 / 847$3.60 / 820122628.808068%0.895530-0.0019950.0640540.0251930.064147
SLV15Jul22C25.50CALL25.50$0.75$0.75 / 1,327$0.76 / 147114331.307138%0.187149-0.0027870.0950520.0373850.014966
SLV15Jul22C19.00CALL19.00$3.85$3.95 / 77$4.00 / 4751173129.684942%0.928427-0.0015410.0482880.0189920.065278
SLV15Jul22P30.00PUT30.00$7.75$7.65 / 395$7.70 / 6081013437.582214%-0.985661-0.0001310.0128800.005066-0.112123
SLV15Jul22C29.00CALL29.00$0.37$0.37 / 3,072$0.39 / 2,79885,31336.197888%0.027630-0.0006560.0224660.0088360.002254
SLV15Jul22P25.00PUT25.00$3.30$3.15 / 1,124$3.25 / 1,19672,06130.544010%-0.767341-0.0029680.1080460.042496-0.075888
SLV15Jul22P22.00PUT22.00$1.29$1.22 / 759$1.23 / 11874,81327.893615%-0.385147-0.0038400.1351610.053160-0.036035
SLV15Jul22C31.00CALL31.00$0.26$0.28 / 68$0.29 / 2,839433,46939.140316%0.007141-0.0002050.0070120.0027580.000587
SLV15Jul22P33.00PUT33.00$10.65$10.55 / 122$10.60 / 40035542.075194%-0.9984110.0002160.0018180.000715-0.124495
SLV15Jul22C27.50CALL27.50$0.48$0.49 / 1,794$0.50 / 18228534.039591%0.067826-0.0013550.0463300.0182220.005495
SLV15Jul22P27.00PUT27.00$4.85$4.85 / 997$4.95 / 88124233.323783%-0.910763-0.0014490.0570510.022439-0.094757
SLV15Jul22C38.00CALL38.00$0.12$0.12 / 4,651$0.13 / 50162,06247.180819%0.000023-0.0000010.0000350.0000140.000002
SLV15Jul22C36.00CALL36.00$0.15$0.15 / 4,325$0.16 / 2,800169745.184938%0.000133-0.0000050.0001830.0000720.000011
SLV15Jul22C33.00CALL33.00$0.21$0.21 / 4,387$0.22 / 2,998165841.538304%0.001589-0.0000530.0018180.0007150.000131
SLV15Jul22P28.00PUT28.00$5.80$5.75 / 826$5.85 / 814112534.632313%-0.949106-0.0008530.0369820.014545-0.101610
SLV15Jul22C26.50CALL26.50$0.60$0.60 / 1,775$0.61 / 17212,80832.639847%0.115846-0.0020200.0689840.0271320.009331
SLV15Jul22P26.00PUT26.00$4.00$4.00 / 940$4.05 / 1,01715,72231.858061%-0.851691-0.0021850.0818130.032178-0.086285
SLV15Jul22C37.00CALL37.00$0.14$0.14 / 3,191$0.15 / 3,404044446.586686%0.000056-0.0000020.0000810.0000320.000005
SLV15Jul22P35.00PUT35.00$12.50$12.50 / 178$12.55 / 39905744.416420%-0.9996870.0002740.0004060.000160-0.132154
SLV15Jul22C35.00CALL35.00$0.15$0.17 / 3,166$0.18 / 3,511070244.188383%0.000313-0.0000120.0004060.0001600.000026
SLV15Jul22P34.00PUT34.00$12.20$11.50 / 292$11.55 / 11701342.140848%-0.9992850.0002520.0008740.000344-0.128344
SLV15Jul22C34.00CALL34.00$0.19$0.19 / 2,976$0.20 / 3,357082642.968943%0.000715-0.0000250.0008740.0003440.000059
SLV15Jul22P32.00PUT32.00$9.40$9.55 / 243$9.60 / 7706839.520471%-0.9965740.0001550.0036460.001434-0.120568
SLV15Jul22P31.00PUT31.00$8.45$8.60 / 280$8.65 / 394012338.769266%-0.9928590.0000480.0070120.002758-0.116487
SLV15Jul22P29.50PUT29.50$7.20$7.15 / 802$7.25 / 79802236.832238%-0.979988-0.0002590.0171270.006736-0.109773
SLV15Jul22P29.00PUT29.00$6.55$6.70 / 741$6.75 / 75309435.978338%-0.972370-0.0004200.0224660.008836-0.107266
SLV15Jul22C28.50CALL28.50$0.38$0.41 / 1,627$0.42 / 1,57109235.529437%0.037721-0.0008490.0290460.0114240.003071
SLV15Jul22P28.50PUT28.50$6.15$6.25 / 122$6.30 / 75901735.727917%-0.962279-0.0006160.0290460.011424-0.104561
SLV15Jul22P27.50PUT27.50$6.40$5.30 / 778$5.35 / 380233.429437%-0.932174-0.0011310.0463300.018222-0.098360
SLV15Jul22P26.50PUT26.50$4.35$4.40 / 1,017$4.50 / 99402032.409271%-0.884154-0.0018040.0689840.027132-0.090748
SLV15Jul22P25.50PUT25.50$3.95$3.55 / 1,089$3.65 / 1,05005031.073651%-0.812851-0.0025790.0950520.037385-0.081336
SLV15Jul22C24.50CALL24.50$0.84$0.95 / 1,204$0.97 / 465028330.058642%0.284819-0.0035270.1199950.0471950.022572
SLV15Jul22P24.50PUT24.50$2.73$2.80 / 181$2.82 / 20603329.917284%-0.715181-0.0033270.1199950.047195-0.069954
SLV15Jul22P23.50PUT23.50$1.98$2.08 / 820$2.10 / 146012428.781037%-0.593045-0.0038540.1371940.053960-0.056866
SLV15Jul22P23.00PUT23.00$2.03$1.77 / 36$1.78 / 12701,22228.454529%-0.525288-0.0039720.1407640.055364-0.049924
SLV15Jul22P21.50PUT21.50$1.00$0.99 / 1,127$1.01 / 1,031014727.802151%-0.317107-0.0035870.1259520.049538-0.029466
SLV15Jul22P21.00PUT21.00$0.86$0.80 / 1,376$0.81 / 9301,64627.774535%-0.253362-0.0032290.1131470.044502-0.023395
SLV15Jul22P20.50PUT20.50$0.60$0.64 / 1,440$0.65 / 1,06602,51727.942041%-0.195827-0.0027940.0977290.038438-0.017978
SLV15Jul22C20.50CALL20.50$2.42$2.78 / 62$2.80 / 11701,19328.097426%0.804173-0.0029610.0977290.0384380.059441
SLV15Jul22P20.00PUT20.00$0.59$0.50 / 2,369$0.52 / 1,51202,82228.149361%-0.145929-0.0023170.0809300.031830-0.013327
SLV15Jul22P19.50PUT19.50$0.45$0.40 / 2,168$0.41 / 1,60206528.583722%-0.104470-0.0018360.0640540.025193-0.009496
SLV15Jul22P19.00PUT19.00$0.36$0.31 / 3,090$0.32 / 6601,95328.935201%-0.071573-0.0013860.0482880.018992-0.006477
SLV15Jul22P18.50PUT18.50$0.37$0.25 / 136$0.26 / 3,521015,06129.792712%-0.046732-0.0009920.0345450.013587-0.004212
SLV15Jul22C18.50CALL18.50$4.55$4.35 / 483$4.40 / 15109529.202116%0.953268-0.0011430.0345450.0135870.065654
SLV15Jul22P18.00PUT18.00$0.22$0.19 / 2,967$0.20 / 138056830.207880%-0.028949-0.0006710.0233540.009186-0.002600
SLV15Jul22P17.50PUT17.50$0.17$0.15 / 3,281$0.16 / 2,4000531.044222%-0.016931-0.0004270.0148540.005842-0.001516
SLV15Jul22C17.50CALL17.50$4.95$5.25 / 371$5.30 / 7702130.274128%0.983069-0.0005700.0148540.0058420.064574
SLV15Jul22C17.00CALL17.00$5.20$5.75 / 77$5.80 / 340046932.966051%0.990701-0.0003930.0088430.0034780.063372
SLV15Jul22P17.00PUT17.00$0.13$0.12 / 3,308$0.13 / 3,252036232.038282%-0.009299-0.0002550.0088430.003478-0.000830
SLV15Jul22P16.50PUT16.50$0.23$0.09 / 4,762$0.10 / 1440232.652421%-0.004768-0.0001410.0049010.001927-0.000424
SLV15Jul22C16.50CALL16.50$6.25$6.20 / 268$6.25 / 18702532.386430%0.995232-0.0002760.0049010.0019270.061889
SLV15Jul22C16.00CALL16.00$6.75$6.70 / 97$6.75 / 415013635.014237%0.997732-0.0002030.0025130.0009880.060224
SLV15Jul22P16.00PUT16.00$0.08$0.07 / 5,200$0.09 / 3,490010,04534.030772%-0.002268-0.0000720.0025130.000988-0.000201
SLV15Jul22P15.50PUT15.50$0.06 / 3,111$0.07 / 2,4000035.190153%-0.000994-0.0000340.0011840.000466-0.000088
SLV15Jul22C15.50CALL15.50$7.00$7.15 / 304$7.25 / 3400735.443969%0.999006-0.0001610.0011840.0004660.058449
SLV15Jul22C15.00CALL15.00$7.71$7.65 / 257$7.70 / 206010035.132569%0.999602-0.0001370.0005080.0002000.056613
SLV15Jul22P15.00PUT15.00$0.05$0.05 / 2,973$0.06 / 3,242011336.641585%-0.000398-0.0000150.0005080.000200-0.000035
SLV15Jul22C14.00CALL14.00$8.40$8.65 / 97$8.70 / 314015840.389484%0.999953-0.0001160.0000690.0000270.052868
SLV15Jul22P14.00PUT14.00$0.04$0.03 / 4,769$0.04 / 3,242027138.898465%-0.000047-0.0000020.0000690.000027-0.000004
SLV15Jul22C13.00CALL13.00$9.80$9.60 / 422$9.70 / 42203940.842605%0.999997-0.0001060.0000060.0000020.049095
SLV15Jul22P13.00PUT13.00$0.05$0.02 / 3,130$0.03 / 6,2300242.032976%-0.0000030.0000000.0000060.0000020.000000
SLV15Jul22C12.00CALL12.00$10.35$10.60 / 281$10.65 / 1290770.000000%1.000000-0.0000980.0000010.0000000.045319
SLV15Jul22P12.00PUT12.00$0.03$0.01 / 3,341$0.02 / 6,170016544.339418%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P11.00PUT11.00$0.03$0.01 / 2,999$0.02 / 6,258050249.891133%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$11.40$11.60 / 260$11.65 / 2080490.000000%1.000000-0.0000900.0000010.0000000.041542
SLV15Jul22C10.00CALL10.00$12.37$12.60 / 2$12.65 / 1001260.000000%1.000000-0.0000820.0000010.0000000.037766
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 3,242022753.321323%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,30101,52159.745960%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$11.95$13.60 / 2$13.65 / 100260.000000%1.000000-0.0000730.0000010.0000000.033989
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,24007366.936573%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$13.63$14.55 / 111$14.65 / 10050.000000%1.000000-0.0000650.0000010.0000000.030213