SLV Option Chain

End of day data from July 1, 2022 for SLV options expiring on September 16, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV16Sep22C20.00CALL20.00$0.50$0.48 / 1,964$0.50 / 3,7979,28623,21431.582344%0.244860-0.0043400.1528060.0266220.008985
SLV16Sep22C21.00CALL21.00$0.32$0.31 / 119$0.32 / 1,1752,78634,45432.933563%0.130192-0.0028970.1029650.0179390.004825
SLV16Sep22C19.00CALL19.00$0.78$0.78 / 10$0.79 / 8644543,04430.899427%0.407600-0.0054400.1887510.0328850.014753
SLV16Sep22C25.00CALL25.00$0.09$0.08 / 1,760$0.09 / 3,8484104,23040.562904%0.003692-0.0001480.0053610.0009340.000140
SLV16Sep22P19.00PUT19.00$1.40$1.39 / 307$1.40 / 704027,95531.022277%-0.592400-0.0045560.1887510.032885-0.025702
SLV16Sep22C22.00CALL22.00$0.20$0.20 / 2,576$0.21 / 1383807,87834.294002%0.061782-0.0016570.0592620.0103250.002307
SLV16Sep22P15.00PUT15.00$0.15$0.14 / 102$0.15 / 4,1633655,71335.901252%-0.030566-0.0008840.0336010.005854-0.001251
SLV16Sep22C26.00CALL26.00$0.07$0.06 / 2,702$0.07 / 2,43735284042.268109%0.001229-0.0000550.0019780.0003450.000047
SLV16Sep22P18.00PUT18.00$0.84$0.84 / 375$0.85 / 3830611,18630.786013%-0.402058-0.0047270.1881020.032772-0.017093
SLV16Sep22C18.00CALL18.00$1.23$1.22 / 295$1.24 / 6313051,89530.620206%0.597942-0.0055640.1881020.0327720.021233
SLV16Sep22C23.00CALL23.00$0.14$0.14 / 2,870$0.15 / 65928611,38836.253565%0.026430-0.0008290.0297720.0051870.000992
SLV16Sep22P21.00PUT21.00$2.95$2.92 / 88$2.95 / 5624530,15233.790224%-0.869808-0.0019200.1029650.017939-0.039888
SLV16Sep22C28.00CALL28.00$0.05$0.04 / 1,426$0.05 / 4,26120029246.289595%0.000113-0.0000060.0002150.0000380.000004
SLV16Sep22C24.00CALL24.00$0.11$0.10 / 3,207$0.11 / 2417712,72938.095738%0.010299-0.0003690.0132970.0023170.000388
SLV16Sep22P24.00PUT24.00$5.79$5.70 / 239$5.80 / 4721151,64942.260382%-0.9897010.0007480.0132970.002317-0.050713
SLV16Sep22P23.00PUT23.00$4.82$4.75 / 136$4.80 / 19711242438.617208%-0.9735700.0002420.0297720.005187-0.047979
SLV16Sep22C17.00CALL17.00$1.85$1.84 / 212$1.87 / 1161002,09031.237473%0.775569-0.0045340.1456170.0253700.026806
SLV16Sep22P22.00PUT22.00$3.85$3.80 / 344$3.85 / 615468735.550507%-0.938218-0.0006330.0592620.010325-0.044536
SLV16Sep22P16.00PUT16.00$0.27$0.26 / 227$0.27 / 3,395524,16433.475107%-0.097232-0.0021790.0835970.014564-0.004019
SLV16Sep22P17.00PUT17.00$0.47$0.48 / 12$0.49 / 1,703505,55131.838237%-0.224431-0.0037430.1456170.025370-0.009391
SLV16Sep22P20.00PUT20.00$2.09$2.10 / 14$2.12 / 1203913,04932.175698%-0.755140-0.0034090.1528060.026622-0.033599
SLV16Sep22C16.00CALL16.00$2.64$2.62 / 23$2.65 / 31374832.842710%0.902768-0.0029230.0835970.0145640.030049
SLV16Sep22P26.00PUT26.00$7.95$7.65 / 605$7.75 / 6091418147.726266%-0.9987710.0011550.0019780.000345-0.055313
SLV16Sep22C35.00CALL35.00$0.01$0.01 / 1,945$0.02 / 2,742102,41756.633876%0.0000010.0000000.0000010.0000000.000000
SLV16Sep22C30.00CALL30.00$0.03$0.02 / 4,149$0.03 / 2,374101,47648.028691%0.000008-0.0000010.0000180.0000030.000000
SLV16Sep22C15.00CALL15.00$3.45$3.45 / 503$3.55 / 3956034.116184%0.969434-0.0015820.0336010.0058540.030687
SLV16Sep22P14.00PUT14.00$0.08$0.07 / 4,453$0.08 / 1,303451238.269166%-0.006436-0.0002330.0087980.001533-0.000262
SLV16Sep22C33.00CALL33.00$0.02$0.01 / 4,271$0.02 / 2,778215152.218035%0.0000010.0000000.0000010.0000000.000000
SLV16Sep22P13.00PUT13.00$0.06$0.04 / 2,938$0.05 / 2,7642442.180582%-0.000823-0.0000360.0013690.000239-0.000033
SLV16Sep22P12.00PUT12.00$0.04$0.02 / 4,328$0.03 / 1,330215645.708951%-0.000057-0.0000030.0001120.000020-0.000002
SLV16Sep22P25.00PUT25.00$6.77$6.70 / 28$6.75 / 80145045.287506%-0.9963080.0010150.0053610.000934-0.053091
SLV16Sep22P35.00PUT35.00$16.65 / 219$16.70 / 710077.311077%-1.0000000.0016290.0000010.000000-0.074522
SLV16Sep22C34.00CALL34.00$0.04$0.01 / 4,492$0.02 / 2,883051454.467431%0.0000010.0000000.0000010.0000000.000000
SLV16Sep22P34.00PUT34.00$15.65 / 20$15.70 / 170074.239710%-1.0000000.0015820.0000010.000000-0.072393
SLV16Sep22P33.00PUT33.00$14.65 / 20$14.70 / 160071.072224%-1.0000000.0015360.0000010.000000-0.070264
SLV16Sep22C32.00CALL32.00$0.03$0.01 / 4,366$0.02 / 12091049.881792%0.0000010.0000000.0000010.0000000.000000
SLV16Sep22P32.00PUT32.00$13.65 / 218$13.70 / 170067.801376%-0.9999990.0014890.0000010.000000-0.068135
SLV16Sep22C31.00CALL31.00$0.04$0.02 / 2,141$0.03 / 2,779075550.686201%0.0000020.0000000.0000050.0000010.000000
SLV16Sep22P31.00PUT31.00$9.50$12.65 / 27$12.70 / 120064.417897%-0.9999980.0014430.0000050.000001-0.066006
SLV16Sep22P30.00PUT30.00$10.63$11.65 / 66$11.75 / 33201463.409557%-0.9999920.0013960.0000180.000003-0.063876
SLV16Sep22C29.00CALL29.00$0.04$0.03 / 2,296$0.04 / 3,075093247.509985%0.000031-0.0000020.0000650.0000110.000001
SLV16Sep22P29.00PUT29.00$8.40$10.65 / 238$10.75 / 33304259.733331%-0.9999690.0013480.0000650.000011-0.061746
SLV16Sep22P28.00PUT28.00$7.85$9.65 / 164$9.75 / 32106755.903827%-0.9998870.0012970.0002150.000038-0.059614
SLV16Sep22C27.00CALL27.00$0.07$0.05 / 1,498$0.06 / 4,260051544.519379%0.000383-0.0000190.0006750.0001180.000015
SLV16Sep22P27.00PUT27.00$7.56$8.65 / 441$8.75 / 59507351.909491%-0.9996170.0012380.0006750.000118-0.057474
SLV16Sep22C14.00CALL14.00$6.10$4.40 / 172$4.50 / 430938.167393%0.993564-0.0008840.0087980.0015330.029547
SLV16Sep22C13.00CALL13.00$6.97$5.35 / 245$5.45 / 3901438.773610%0.999177-0.0006410.0013690.0002390.027647
SLV16Sep22C12.00CALL12.00$7.92$6.35 / 198$6.40 / 8101237.952636%0.999943-0.0005620.0001120.0000200.025548
SLV16Sep22C11.00CALL11.00$9.15$7.30 / 452$7.40 / 2503652.064194%0.999998-0.0005120.0000040.0000010.023421
SLV16Sep22P11.00PUT11.00$0.01$0.01 / 5,314$0.02 / 2,55701,12550.058551%-0.0000020.0000000.0000040.0000010.000000
SLV16Sep22C10.00CALL10.00$9.80$8.30 / 163$8.40 / 3903557.654524%1.000000-0.0004650.0000010.0000000.021292
SLV16Sep22P10.00PUT10.00$0.01$0.01 / 2,448$0.02 / 5,57001,06158.386471%-0.0000010.0000000.0000010.0000000.000000
SLV16Sep22C9.00CALL9.00$10.20$9.30 / 279$9.40 / 14909454.721784%1.000000-0.0004190.0000010.0000000.019163
SLV16Sep22P9.00PUT9.00$0.01 / 2,5470064.193903%-0.0000010.0000000.0000010.0000000.000000