SLV Option Chain

End of day data from June 28, 2022 for SLV options expiring on August 19, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.195 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Aug22C29.00CALL29.00$0.02$0.01 / 2,454$0.03 / 2,4655,0053048.491772%0.000007-0.0000010.0000170.0000020.000000
SLV19Aug22C22.00CALL22.00$0.16$0.15 / 12$0.16 / 1,7563,60435,84130.999025%0.081766-0.0026140.0845590.0110550.002186
SLV19Aug22C20.00CALL20.00$0.52$0.51 / 5$0.52 / 1,1171,77952,01128.258895%0.355795-0.0065640.2084580.0272530.009322
SLV19Aug22C21.00CALL21.00$0.27$0.27 / 200$0.28 / 1,5571,49010,11029.231312%0.185742-0.0046610.1497150.0195730.004924
SLV19Aug22P20.00PUT20.00$1.26$1.26 / 204$1.28 / 4593111,90728.127901%-0.644205-0.0056900.2084580.027253-0.019652
SLV19Aug22P19.00PUT19.00$0.69$0.68 / 1,031$0.70 / 53067,58127.733917%-0.428131-0.0062320.2195710.028705-0.012797
SLV19Aug22C19.00CALL19.00$0.95$0.92 / 437$0.95 / 4732813,03827.941322%0.571869-0.0070610.2195710.0287050.014728
SLV19Aug22P17.00PUT17.00$0.17$0.16 / 12$0.17 / 2,3611846,79831.197819%-0.084469-0.0025370.0866530.011328-0.002459
SLV19Aug22C23.00CALL23.00$0.10$0.08 / 2,404$0.10 / 2,5801418,04632.781809%0.030695-0.0011940.0387980.0050720.000826
SLV19Aug22P16.00PUT16.00$0.08$0.08 / 12$0.09 / 2,8461372,68434.621971%-0.021347-0.0008440.0286260.003742-0.000616
SLV19Aug22P18.00PUT18.00$0.35$0.33 / 1,575$0.35 / 1,52012812,93528.819333%-0.223095-0.0048350.1669890.021831-0.006567
SLV19Aug22C18.00CALL18.00$1.57$1.57 / 139$1.59 / 891244,36328.959611%0.776905-0.0056210.1669890.0218310.019509
SLV19Aug22P21.00PUT21.00$2.03$2.02 / 12$2.05 / 241221,92529.396070%-0.814258-0.0037430.1497150.019573-0.025498
SLV19Aug22C25.00CALL25.00$0.04$0.03 / 2,565$0.05 / 1,746569,31037.335304%0.002836-0.0001490.0048660.0006360.000077
SLV19Aug22C17.00CALL17.00$2.41$2.39 / 15$2.42 / 215071431.547256%0.915531-0.0032800.0866530.0113280.022169
SLV19Aug22C21.50CALL21.50$0.20$0.20 / 13$0.21 / 1,614465,84430.067876%0.125815-0.0035880.1156960.0151250.003351
SLV19Aug22C24.00CALL24.00$0.06$0.05 / 2,706$0.07 / 3,5752936,06335.259314%0.009963-0.0004560.0148630.0019430.000269
SLV19Aug22C26.00CALL26.00$0.04$0.03 / 1$0.04 / 2,888204,53740.848711%0.000718-0.0000420.0013890.0001820.000020
SLV19Aug22C16.00CALL16.00$3.55$3.30 / 35$3.35 / 15204935.396837%0.978653-0.0015430.0286260.0037420.022563
SLV19Aug22C33.00CALL33.00$0.01$0.02 / 2,8271820061.000948%0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C27.00CALL27.00$0.03$0.02 / 2,333$0.03 / 3001016842.688893%0.000164-0.0000110.0003520.0000460.000004
SLV19Aug22P23.00PUT23.00$3.85$3.80 / 186$3.90 / 96887933.490665%-0.969305-0.0001900.0387980.005072-0.032494
SLV19Aug22P13.00PUT13.00$0.02$0.01 / 1,265$0.02 / 3,34272,44447.357614%-0.000010-0.0000010.0000260.0000030.000000
SLV19Aug22C30.00CALL30.00$0.01$0.01 / 2,574$0.02 / 1,60155,10049.923272%0.0000010.0000000.0000030.0000000.000000
SLV19Aug22P22.00PUT22.00$2.91$2.89 / 144$2.93 / 12594231.059452%-0.918234-0.0016530.0845590.011055-0.029685
SLV19Aug22P30.00PUT30.00$10.81$10.75 / 36$10.85 / 152061.838274%-0.9999990.0013100.0000030.000000-0.043461
SLV19Aug22P29.00PUT29.00$9.65$9.75 / 29$9.85 / 152057.700353%-0.9999930.0012660.0000170.000002-0.042012
SLV19Aug22P26.00PUT26.00$6.51$6.75 / 39$6.85 / 152444.213578%-0.9992820.0010930.0013890.000182-0.037646
SLV19Aug22P15.00PUT15.00$0.04$0.04 / 15$0.05 / 2,67021,28638.375329%-0.003266-0.0001640.0055260.000722-0.000094
SLV19Aug22P21.50PUT21.50$2.25$2.44 / 144$2.48 / 29120130.059062%-0.874185-0.0026490.1156960.015125-0.027796
SLV19Aug22C40.00CALL40.00$0.01 / 2,5750072.908058%0.0000010.0000000.0000010.0000000.000000
SLV19Aug22P40.00PUT40.00$20.75 / 53$20.85 / 190096.538414%-1.0000000.0017470.0000010.000000-0.057948
SLV19Aug22C35.00CALL35.00$0.01$0.01 / 1,200011861.341756%0.0000010.0000000.0000010.0000000.000000
SLV19Aug22P35.00PUT35.00$15.75 / 15$15.85 / 150080.488586%-1.0000000.0015290.0000010.000000-0.050704
SLV19Aug22P34.00PUT34.00$14.75 / 15$14.85 / 150076.997591%-1.0000000.0014850.0000010.000000-0.049255
SLV19Aug22C34.00CALL34.00$0.01$0.02 / 2,575085663.821710%0.0000010.0000000.0000010.0000000.000000
SLV19Aug22P33.00PUT33.00$13.75 / 15$13.85 / 150073.394944%-1.0000000.0014410.0000010.000000-0.047807
SLV19Aug22P32.00PUT32.00$12.75 / 15$12.85 / 150069.674039%-1.0000000.0013980.0000010.000000-0.046358
SLV19Aug22C32.00CALL32.00$0.02$0.02 / 2,437024458.067544%0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C31.00CALL31.00$0.02$0.02 / 2,41604755.012494%0.0000010.0000000.0000010.0000000.000000
SLV19Aug22P31.00PUT31.00$11.75 / 15$11.85 / 150065.825430%-1.0000000.0013540.0000010.000000-0.044909
SLV19Aug22P28.00PUT28.00$8.35$8.75 / 10$8.85 / 3601353.394756%-0.9999660.0012210.0000800.000010-0.040562
SLV19Aug22C28.00CALL28.00$0.04$0.01 / 2,415$0.03 / 3,216039244.998587%0.000034-0.0000020.0000800.0000100.000001
SLV19Aug22P27.00PUT27.00$7.75 / 90$7.85 / 850048.909628%-0.9998360.0011690.0003520.000046-0.039110
SLV19Aug22P25.00PUT25.00$5.40$5.75 / 248$5.85 / 15011339.288046%-0.9971640.0009430.0048660.000636-0.036140
SLV19Aug22P24.00PUT24.00$4.54$4.80 / 12$4.85 / 15057337.005730%-0.9900370.0005920.0148630.001943-0.034499
SLV19Aug22C15.00CALL15.00$4.50$4.25 / 16$4.30 / 10010038.414040%0.996734-0.0008190.0055260.0007220.021637
SLV19Aug22C14.00CALL14.00$6.05$5.20 / 385$5.30 / 1503541.865448%0.999731-0.0006280.0005600.0000730.020274
SLV19Aug22P14.00PUT14.00$0.04$0.02 / 1,466$0.03 / 2,73307642.558931%-0.000269-0.0000170.0005600.000073-0.000008
SLV19Aug22C13.00CALL13.00$7.12$6.20 / 12$6.30 / 17303451.032640%0.999990-0.0005690.0000260.0000030.018833
SLV19Aug22C12.00CALL12.00$7.20 / 15$7.30 / 1700060.931154%1.000000-0.0005240.0000010.0000000.017384
SLV19Aug22P12.00PUT12.00$0.01$0.01 / 2,55402,88453.000482%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C11.00CALL11.00$9.10$8.20 / 10$8.25 / 120656.373878%1.000000-0.0004800.0000010.0000000.015936
SLV19Aug22P11.00PUT11.00$0.01$0.01 / 2,57502561.804498%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C10.00CALL10.00$9.43$9.20 / 12$9.25 / 120468.262955%1.000000-0.0004370.0000010.0000000.014487
SLV19Aug22P10.00PUT10.00$0.01$0.01 / 2,575054571.393177%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C9.00CALL9.00$11.00$10.15 / 178$10.25 / 150781.087884%1.000000-0.0003930.0000010.0000000.013038
SLV19Aug22P9.00PUT9.00$0.01 / 2,5750081.954713%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22P8.00PUT8.00$0.01 / 2,5750093.746852%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C8.00CALL8.00$11.50$11.15 / 187$11.25 / 150877.216002%1.000000-0.0003490.0000010.0000000.011590
SLV19Aug22P7.00PUT7.00$0.01 / 2,57500107.123584%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C7.00CALL7.00$12.15 / 36$12.25 / 150096.531036%1.000000-0.0003060.0000010.0000000.010141
SLV19Aug22P6.00PUT6.00$0.01 / 2,57500122.615484%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C6.00CALL6.00$13.15 / 36$13.25 / 1500116.123094%1.000000-0.0002620.0000010.0000000.008692
SLV19Aug22P5.00PUT5.00$0.01 / 2,57500141.041493%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C5.00CALL5.00$14.15 / 12$14.25 / 1200138.360702%1.000000-0.0002180.0000010.0000000.007243
SLV19Aug22P4.00PUT4.00$0.01 / 2,57500163.816707%-0.0000010.0000000.0000010.0000000.000000
SLV19Aug22C4.00CALL4.00$15.15 / 52$15.25 / 1200165.192913%1.000000-0.0001750.0000010.0000000.005795