SLV Option Chain

End of day data from October 29, 2021 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C23.00CALL23.00$2.06$2.06 / 403$2.11 / 362517328.990757%0.478876-0.0030250.0781520.0846560.082442
SLV30Sep22C15.00CALL15.00$7.35$7.30 / 75$7.45 / 1205731.353216%0.964182-0.0006150.0154480.0167340.130387
SLV30Sep22C21.50CALL21.50$2.68$2.65 / 182$2.70 / 2841928.197730%0.594683-0.0029470.0760470.0823760.099928
SLV30Sep22P25.00PUT25.00$4.38$4.35 / 201$4.45 / 1,58831,61830.335545%-0.660824-0.0027430.0718130.077789-0.170869
SLV30Sep22C24.00CALL24.00$1.75$1.77 / 17$1.81 / 163829.778985%0.406090-0.0029440.0760830.0824150.070843
SLV30Sep22C22.00CALL22.00$2.49$2.43 / 555$2.48 / 21239628.382717%0.555620-0.0030020.0775000.0839490.094184
SLV30Sep22P17.00PUT17.00$0.51$0.48 / 409$0.53 / 28621,25829.199091%-0.104119-0.0013630.0354540.038405-0.023846
SLV30Sep22P26.00PUT26.00$5.10$5.15 / 326$5.25 / 1,087011331.151755%-0.720681-0.0025150.0659580.071447-0.190172
SLV30Sep22C26.00CALL26.00$1.45$1.34 / 159$1.38 / 519032131.573864%0.279319-0.0025500.0659580.0714470.049772
SLV30Sep22P25.50PUT25.50$4.65$4.75 / 156$4.85 / 1,707010930.803459%-0.691682-0.0026350.0690440.074790-0.180651
SLV30Sep22C25.50CALL25.50$1.61$1.43 / 113$1.47 / 15032831.092793%0.308318-0.0026700.0690440.0747900.054679
SLV30Sep22C25.00CALL25.00$1.86$1.53 / 112$1.57 / 17031430.622639%0.339176-0.0027780.0718130.0777890.059846
SLV30Sep22P24.50PUT24.50$4.10$3.95 / 199$4.05 / 55002429.743011%-0.628192-0.0028360.0741860.080359-0.160855
SLV30Sep22C24.50CALL24.50$1.64 / 111$1.68 / 290030.149409%0.371808-0.0028700.0741860.0803590.065246
SLV30Sep22P24.00PUT24.00$3.75$3.60 / 208$3.70 / 1,721070329.613075%-0.593910-0.0029110.0760830.082415-0.150644
SLV30Sep22C23.50CALL23.50$2.02$1.91 / 15$1.95 / 1402129.375723%0.441852-0.0029970.0774290.0838720.076593
SLV30Sep22P23.50PUT23.50$3.76$3.25 / 254$3.35 / 1,846011529.326589%-0.558148-0.0029640.0774290.083872-0.140280
SLV30Sep22P23.00PUT23.00$2.84$2.91 / 210$2.99 / 1,199030728.880050%-0.521124-0.0029940.0781520.084656-0.129816
SLV30Sep22C22.50CALL22.50$2.40$2.24 / 297$2.31 / 332045228.840994%0.516901-0.0030280.0781910.0846980.088329
SLV30Sep22P22.50PUT22.50$2.44$2.61 / 19$2.66 / 130010028.668075%-0.483099-0.0029970.0781910.084698-0.119314
SLV30Sep22P22.00PUT22.00$2.26$2.29 / 252$2.36 / 5960628.324842%-0.444380-0.0029720.0775000.083949-0.108845
SLV30Sep22P21.50PUT21.50$2.30$2.01 / 192$2.07 / 100328.075352%-0.405317-0.0029170.0760470.082376-0.098487
SLV30Sep22P21.00PUT21.00$1.64$1.75 / 316$1.81 / 310030127.911696%-0.366291-0.0028330.0738240.079967-0.088321
SLV30Sep22C21.00CALL21.00$3.05$2.88 / 772$2.95 / 14009328.040038%0.633709-0.0028620.0738240.0799670.105480
SLV30Sep22C20.50CALL20.50$3.30$3.15 / 10$3.25 / 84801628.227876%0.672287-0.0027480.0708450.0767410.110750
SLV30Sep22P20.50PUT20.50$2.16$1.53 / 10$1.58 / 4520327.963522%-0.327713-0.0027200.0708450.076741-0.078436
SLV30Sep22C20.00CALL20.00$3.70$3.40 / 1,263$3.50 / 34402127.720981%0.709992-0.0026060.0671510.0727400.115653
SLV30Sep22P20.00PUT20.00$1.27$1.30 / 497$1.36 / 199017727.777878%-0.290008-0.0025790.0671510.072740-0.068919
SLV30Sep22C19.50CALL19.50$3.10$3.70 / 1,165$3.85 / 5060427.967568%0.746399-0.0024390.0628120.0680390.120101
SLV30Sep22P19.50PUT19.50$1.39$1.11 / 574$1.17 / 202019627.813588%-0.253601-0.0024130.0628120.068039-0.059857
SLV30Sep22C19.00CALL19.00$4.35$4.05 / 1,019$4.15 / 292010227.975736%0.781093-0.0022510.0579190.0627400.124013
SLV30Sep22P19.00PUT19.00$1.20$0.97 / 21$1.00 / 267013328.107942%-0.218907-0.0022250.0579190.062740-0.051331
SLV30Sep22C18.50CALL18.50$4.70$4.40 / 838$4.50 / 2600128.101610%0.813693-0.0020470.0525930.0569700.127316
SLV30Sep22P18.50PUT18.50$0.80 / 545$0.86 / 4540028.158968%-0.186307-0.0020210.0525930.056970-0.043413
SLV30Sep22P18.00PUT18.00$0.72$0.68 / 161$0.72 / 100728.356186%-0.156139-0.0018060.0469720.050881-0.036165
SLV30Sep22C18.00CALL18.00$4.10$4.75 / 1,074$4.90 / 5090828.385988%0.843861-0.0018300.0469720.0508810.129950
SLV30Sep22P17.50PUT17.50$0.61$0.57 / 351$0.62 / 2520428.745196%-0.128677-0.0015840.0412060.044635-0.029633
SLV30Sep22C17.50CALL17.50$5.45$5.15 / 918$5.25 / 100528.396589%0.871323-0.0016080.0412060.0446350.131868
SLV30Sep22C17.00CALL17.00$5.85$5.55 / 625$5.65 / 100828.605572%0.895881-0.0013870.0354540.0384050.133041
SLV30Sep22C16.00CALL16.00$6.70$6.40 / 570$6.50 / 1001029.349962%0.935925-0.0009680.0245980.0266450.133134
SLV30Sep22P16.00PUT16.00$0.35 / 13$0.39 / 3750030.471689%-0.064075-0.0009460.0245980.026645-0.014524
SLV30Sep22P15.00PUT15.00$0.32$0.25 / 330$0.26 / 101131.417355%-0.035818-0.0005940.0154480.016734-0.008043