SLV Option Chain

End of day data from July 29, 2022 for SLV options expired on August 26, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $21.42 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV26Aug22C19.00CALL19.00$0.44$0.44 / 15$0.45 / 5423,6081,24826.580952%0.445271-0.0102860.2755340.0208410.006255
SLV26Aug22C18.50CALL18.50$0.65$0.67 / 83$0.68 / 2732,7143,40926.019383%0.583273-0.0103160.2720740.0205800.008115
SLV26Aug22P19.00PUT19.00$0.75$0.72 / 304$0.74 / 4542,3298228.065353%-0.554729-0.0090480.2755340.020841-0.008812
SLV26Aug22C18.00CALL18.00$0.98$0.98 / 45$0.99 / 4298042,07025.822062%0.714881-0.0092040.2367580.0179080.009825
SLV26Aug22P17.00PUT17.00$0.08$0.08 / 2,302$0.09 / 1,44440515929.265296%-0.094533-0.0040450.1174180.008881-0.001457
SLV26Aug22C20.00CALL20.00$0.16$0.18 / 613$0.19 / 1,1723651,68828.535623%0.209904-0.0073700.2008900.0151950.002990
SLV26Aug22C17.50CALL17.50$1.35$1.35 / 207$1.37 / 2093504,13525.454595%0.825156-0.0072880.1796280.0135870.011168
SLV26Aug22P18.50PUT18.50$0.46$0.45 / 1,141$0.47 / 84426412827.477591%-0.416727-0.0091110.2720740.020580-0.006556
SLV26Aug22C19.50CALL19.50$0.26$0.28 / 1,560$0.29 / 61314582127.322756%0.316868-0.0091750.2483070.0187820.004486
SLV26Aug22C26.00CALL26.00$0.01$0.01 / 649$0.02 / 3,6601063,10752.300979%0.000012-0.0000010.0000360.0000030.000000
SLV26Aug22C21.00CALL21.00$0.07$0.07 / 6,310$0.08 / 6855826430.599396%0.074478-0.0035700.0981720.0074260.001070
SLV26Aug22C20.50CALL20.50$0.11$0.11 / 6,579$0.12 / 7725333929.337694%0.129476-0.0053690.1470840.0111250.001853
SLV26Aug22P15.50PUT15.50$0.02$0.01 / 7,075$0.02 / 2,1514518934.204215%-0.005895-0.0004070.0116710.000883-0.000090
SLV26Aug22P18.00PUT18.00$0.26$0.26 / 1,787$0.28 / 1,4852933027.454245%-0.285119-0.0080310.2367580.017908-0.004449
SLV26Aug22P19.50PUT19.50$1.14$1.06 / 288$1.08 / 1902818929.005319%-0.683132-0.0079040.2483070.018782-0.010978
SLV26Aug22C16.00CALL16.00$2.45$2.72 / 20$2.77 / 202022424.694470%0.982320-0.0020980.0303970.0022990.012418
SLV26Aug22C17.00CALL17.00$1.77$1.79 / 95$1.80 / 95141,50925.697858%0.905467-0.0051520.1174180.0088810.012024
SLV26Aug22C23.00CALL23.00$0.02$0.02 / 3,530$0.03 / 3,2181315238.287242%0.004269-0.0003160.0087560.0006620.000062
SLV26Aug22P16.00PUT16.00$0.02$0.02 / 3,806$0.03 / 1,3741330632.036796%-0.017680-0.0010560.0303970.002299-0.000270
SLV26Aug22P17.50PUT17.50$0.15$0.15 / 657$0.16 / 1,6331015028.289603%-0.174844-0.0061480.1796280.013587-0.002710
SLV26Aug22P21.00PUT21.00$2.37$2.36 / 161$2.38 / 12182034.893698%-0.925522-0.0022010.0981720.007426-0.015583
SLV26Aug22C16.50CALL16.50$2.21$2.25 / 121$2.27 / 161743825.408397%0.955696-0.0033340.0652640.0049370.012405
SLV26Aug22P16.50PUT16.50$0.05$0.04 / 3,850$0.05 / 696610330.373951%-0.044304-0.0022590.0652640.004937-0.000680
SLV26Aug22C22.00CALL22.00$0.03$0.03 / 6,796$0.04 / 45633033.432542%0.020177-0.0012300.0340130.0025730.000292
SLV26Aug22C21.50CALL21.50$0.04$0.05 / 6,000$0.06 / 1,277223732.612196%0.040043-0.0021800.0601350.0045490.000577
SLV26Aug22C27.00CALL27.00$0.01$0.01 / 2,3981454.443658%0.0000010.0000000.0000040.0000000.000000
SLV26Aug22P20.50PUT20.50$1.91$1.90 / 146$1.91 / 914732.338185%-0.870524-0.0040330.1470840.011125-0.014404
SLV26Aug22C35.00CALL35.00$0.01 / 3,1500086.251884%0.0000010.0000000.0000010.0000000.000000
SLV26Aug22P35.00PUT35.00$16.25 / 92$16.35 / 1000113.027818%-1.0000000.0022810.0000010.000000-0.027756
SLV26Aug22P30.00PUT30.00$11.25 / 10$11.35 / 100088.343367%-1.0000000.0019550.0000010.000000-0.023791
SLV26Aug22C30.00CALL30.00$0.01 / 3,1500067.645542%0.0000010.0000000.0000010.0000000.000000
SLV26Aug22P29.00PUT29.00$10.25 / 10$10.35 / 100082.853919%-1.0000000.0018900.0000010.000000-0.022998
SLV26Aug22C29.00CALL29.00$0.01 / 2,4000063.446518%0.0000010.0000000.0000010.0000000.000000
SLV26Aug22P28.00PUT28.00$9.25 / 10$9.35 / 100077.136852%-1.0000000.0018250.0000010.000000-0.022204
SLV26Aug22C28.00CALL28.00$0.01 / 2,4000059.052897%0.0000010.0000000.0000010.0000000.000000
SLV26Aug22P27.00PUT27.00$9.68$8.25 / 10$8.35 / 100071.169713%-0.9999990.0017590.0000040.000000-0.021411
SLV26Aug22P26.00PUT26.00$7.25 / 10$7.35 / 100064.920371%-0.9999880.0016930.0000360.000003-0.020618
SLV26Aug22P25.00PUT25.00$6.25 / 37$6.35 / 100058.357410%-0.9998990.0016190.0002770.000021-0.019824
SLV26Aug22C25.00CALL25.00$0.01$0.01 / 1,940$0.02 / 5,4560146.972590%0.000101-0.0000100.0002770.0000210.000001
SLV26Aug22P24.00PUT24.00$5.25 / 37$5.35 / 100051.430151%-0.9992770.0015010.0017430.000132-0.019022
SLV26Aug22C24.00CALL24.00$0.01$0.01 / 4,616$0.02 / 1,8600341.321009%0.000723-0.0000630.0017430.0001320.000011
SLV26Aug22P23.50PUT23.50$6.27$4.75 / 10$4.85 / 100147.809754%-0.9981960.0013860.0040250.000304-0.018610
SLV26Aug22C23.50CALL23.50$0.01$0.02 / 799$0.03 / 3,68804241.540038%0.001804-0.0001450.0040250.0003040.000026
SLV26Aug22P23.00PUT23.00$4.25 / 37$4.35 / 10044.073219%-0.9957310.0011830.0087560.000662-0.018177
SLV26Aug22P22.50PUT22.50$5.17$3.75 / 48$3.85 / 10040.207574%-0.9904420.0008210.0178630.001351-0.017704
SLV26Aug22C22.50CALL22.50$0.03$0.03 / 799$0.04 / 4,6580537.099742%0.009558-0.0006450.0178630.0013510.000138
SLV26Aug22P22.00PUT22.00$3.60$3.30 / 10$3.35 / 108239.573067%-0.9798230.0002030.0340130.002573-0.017155
SLV26Aug22P21.50PUT21.50$3.72$2.84 / 81$2.85 / 8101037.366770%-0.959957-0.0007790.0601350.004549-0.016473
SLV26Aug22P20.00PUT20.00$1.73$1.46 / 121$1.48 / 18905030.580124%-0.790096-0.0060670.2008900.015195-0.012871
SLV26Aug22C15.50CALL15.50$2.74$3.20 / 12$3.25 / 1208023.425021%0.994105-0.0014170.0116710.0008830.012202
SLV26Aug22C15.00CALL15.00$3.28$3.70 / 10$3.75 / 100629.511358%0.998391-0.0011040.0036270.0002740.011871
SLV26Aug22P15.00PUT15.00$0.01$0.01 / 1,924$0.02 / 3,72407239.214187%-0.001609-0.0001270.0036270.000274-0.000024
SLV26Aug22P14.50PUT14.50$0.01$0.01 / 2,52208541.782214%-0.000352-0.0000310.0008940.000068-0.000005
SLV26Aug22C14.50CALL14.50$4.15 / 10$4.25 / 100035.246083%0.999648-0.0009760.0008940.0000680.011493
SLV26Aug22C14.00CALL14.00$3.10$4.65 / 10$4.75 / 1001040.989479%0.999940-0.0009180.0001710.0000130.011101
SLV26Aug22P14.00PUT14.00$0.02$0.01 / 3,15002546.777642%-0.000060-0.0000060.0001710.000013-0.000001
SLV26Aug22C13.50CALL13.50$5.15 / 10$5.25 / 100051.206921%0.999992-0.0008810.0000250.0000020.010706
SLV26Aug22P13.50PUT13.50$0.02$0.01 / 3,15002051.907330%-0.000008-0.0000010.0000250.0000020.000000
SLV26Aug22C13.00CALL13.00$5.65 / 10$5.75 / 100041.088259%0.999999-0.0008470.0000030.0000000.010309
SLV26Aug22P13.00PUT13.00$0.01$0.01 / 3,15009457.191025%-0.0000010.0000000.0000030.0000000.000000
SLV26Aug22P12.50PUT12.50$0.01$0.01 / 3,1500562.648269%-0.0000010.0000000.0000010.0000000.000000
SLV26Aug22C12.50CALL12.50$6.15 / 10$6.25 / 100050.106691%1.000000-0.0008150.0000010.0000000.009913