SLV Option Chain

End of day data from July 1, 2022 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
SLV30Sep22C20.00CALL20.00$0.59$0.58 / 40$0.59 / 9806086,56531.865103%0.267171-0.0042050.1472510.0302590.011477
SLV30Sep22C23.00CALL23.00$0.20$0.19 / 2,340$0.20 / 21440313,99236.088594%0.038528-0.0010460.0374210.0076900.001696
SLV30Sep22C21.50CALL21.50$0.31$0.32 / 1,634$0.33 / 2513718,70033.728875%0.112235-0.0024060.0854060.0175500.004893
SLV30Sep22C18.00CALL18.00$1.32$1.32 / 542$1.34 / 57730969230.813909%0.596002-0.0051610.1734130.0356350.024765
SLV30Sep22P18.50PUT18.50$1.18$1.18 / 1,104$1.19 / 282402,89830.915967%-0.492730-0.0043760.1785800.036697-0.025132
SLV30Sep22C18.50CALL18.50$1.08$1.08 / 367$1.09 / 6323430930.797775%0.507270-0.0052370.1785800.0366970.021298
SLV30Sep22C24.00CALL24.00$0.16$0.14 / 2,808$0.15 / 12420040,43537.768893%0.017121-0.0005290.0189900.0039020.000757
SLV30Sep22C35.00CALL35.00$0.02$0.01 / 4,640$0.02 / 2,57217165552.102367%0.0000010.0000000.0000010.0000000.000000
SLV30Sep22C21.00CALL21.00$0.39$0.38 / 1,533$0.40 / 1,1571465,94432.947338%0.153467-0.0029970.1059840.0217790.006662
SLV30Sep22C17.50CALL17.50$1.62$1.60 / 173$1.63 / 34212966830.964707%0.682298-0.0048470.1596210.0328010.028007
SLV30Sep22C19.00CALL19.00$0.89$0.87 / 1,064$0.89 / 7201261,19730.934596%0.420518-0.0050760.1750530.0359720.017813
SLV30Sep22C25.00CALL25.00$0.12$0.11 / 1,979$0.12 / 98912321,53939.758510%0.007101-0.0002450.0088350.0018160.000315
SLV30Sep22P17.00PUT17.00$0.56$0.55 / 34$0.56 / 1,4811066,42731.708087%-0.238246-0.0035390.1386240.028486-0.011843
SLV30Sep22P19.00PUT19.00$1.49$1.48 / 212$1.49 / 53681,09831.249820%-0.579482-0.0041930.1750530.035972-0.029872
SLV30Sep22C20.50CALL20.50$0.48$0.47 / 1,164$0.48 / 173661,04532.322957%0.204977-0.0036130.1271970.0261380.008855
SLV30Sep22P23.50PUT23.50$5.30$5.25 / 79$5.35 / 443557,12840.066562%-0.9740810.0003410.0269700.005542-0.057835
SLV30Sep22P20.00PUT20.00$2.26$2.17 / 341$2.20 / 29551,96832.187829%-0.732829-0.0032750.1472510.030259-0.038717
SLV30Sep22C26.00CALL26.00$0.09$0.09 / 1,965$0.10 / 3,9625412,44241.823054%0.002770-0.0001060.0038110.0007830.000123
SLV30Sep22P16.00PUT16.00$0.32$0.31 / 1,562$0.32 / 2,253364,20733.060933%-0.113267-0.0022280.0859670.017666-0.005558
SLV30Sep22C19.50CALL19.50$0.71$0.71 / 78$0.72 / 123355,05431.294443%0.339555-0.0047140.1639630.0336930.014493
SLV30Sep22C22.50CALL22.50$0.23$0.22 / 2,301$0.23 / 102322,99035.074406%0.056176-0.0014190.0506420.0104070.002466
SLV30Sep22P19.50PUT19.50$1.83$1.81 / 339$1.83 / 34312,65031.681425%-0.660445-0.0038070.1639630.033693-0.034447
SLV30Sep22P22.00PUT22.00$3.86$3.85 / 196$3.90 / 41254,26435.432713%-0.919742-0.0008510.0667210.013711-0.051703
SLV30Sep22C16.00CALL16.00$2.62$2.68 / 146$2.71 / 142429832.487831%0.886733-0.0029720.0859670.0176660.034597
SLV30Sep22C31.00CALL31.00$0.04$0.03 / 2,702$0.04 / 2,722223,43248.873940%0.000012-0.0000010.0000250.0000050.000001
SLV30Sep22C32.00CALL32.00$0.04$0.03 / 6$0.04 / 4,3402059751.297339%0.0000040.0000000.0000080.0000020.000000
SLV30Sep22C30.00CALL30.00$0.04$0.04 / 1,970$0.05 / 4,144197,52348.135985%0.000039-0.0000020.0000740.0000150.000002
SLV30Sep22P18.00PUT18.00$0.94$0.93 / 104$0.94 / 57175,02631.014655%-0.403998-0.0043240.1734130.035635-0.020410
SLV30Sep22P25.00PUT25.00$6.95$6.70 / 91$6.80 / 231131,98444.294934%-0.9928990.0009170.0088350.001816-0.062428
SLV30Sep22C25.50CALL25.50$0.10$0.10 / 1,947$0.11 / 3,791101,83540.863659%0.004467-0.0001620.0058540.0012030.000199
SLV30Sep22P23.00PUT23.00$4.80$4.80 / 20$4.85 / 139101,37638.743304%-0.9614720.0000240.0374210.007690-0.056028
SLV30Sep22P22.50PUT22.50$4.31$4.30 / 263$4.40 / 4101069437.200705%-0.943824-0.0003720.0506420.010407-0.054003
SLV30Sep22C15.00CALL15.00$3.40$3.50 / 638$3.60 / 771042734.124825%0.958967-0.0017290.0393870.0080940.035653
SLV30Sep22P21.00PUT21.00$3.00$2.98 / 276$3.05 / 342998734.339492%-0.846533-0.0020200.1059840.021779-0.046043
SLV30Sep22C17.00CALL17.00$1.99$1.92 / 280$1.96 / 282673931.291975%0.761754-0.0043300.1386240.0284860.030823
SLV30Sep22C27.00CALL27.00$0.08$0.07 / 2,776$0.08 / 2,16954,13143.277538%0.001023-0.0000430.0015390.0003160.000046
SLV30Sep22C24.50CALL24.50$0.12$0.13 / 1,122$0.14 / 2,470213,79239.205559%0.011116-0.0003640.0130850.0026890.000493
SLV30Sep22C23.50CALL23.50$0.16$0.17 / 77$0.18 / 1,36126,06937.353490%0.025919-0.0007520.0269700.0055420.001144
SLV30Sep22C22.00CALL22.00$0.25$0.26 / 2,278$0.28 / 39513,61434.410399%0.080258-0.0018740.0667210.0137110.003512
SLV30Sep22P20.50PUT20.50$2.81$2.57 / 50$2.60 / 27812,33233.058467%-0.795023-0.0026590.1271970.026138-0.042595
SLV30Sep22P17.50PUT17.50$0.78$0.72 / 108$0.73 / 965164331.261320%-0.317702-0.0040330.1596210.032801-0.015914
SLV30Sep22C37.00CALL37.00$0.01$0.01 / 2,397$0.02 / 2,70201,02955.888911%0.0000010.0000000.0000010.0000000.000000
SLV30Sep22P37.00PUT37.00$18.65 / 15$18.75 / 910081.110132%-1.0000000.0017210.0000010.000000-0.092860
SLV30Sep22C36.00CALL36.00$0.04$0.01 / 4,586$0.02 / 2,645034454.027374%0.0000010.0000000.0000010.0000000.000000
SLV30Sep22P36.00PUT36.00$17.65 / 219$17.75 / 3330078.365820%-1.0000000.0016740.0000010.000000-0.090351
SLV30Sep22P35.00PUT35.00$11.40$16.65 / 219$16.75 / 3330175.540076%-1.0000000.0016280.0000010.000000-0.087841
SLV30Sep22C34.00CALL34.00$0.05$0.02 / 345$0.03 / 4,372070353.388979%0.0000010.0000000.0000010.0000000.000000
SLV30Sep22P34.00PUT34.00$10.75$15.65 / 13$15.75 / 160072.627112%-1.0000000.0015810.0000010.000000-0.085331
SLV30Sep22C33.00CALL33.00$0.05$0.02 / 2,596$0.03 / 2,777018351.222826%0.0000010.0000000.0000020.0000010.000000
SLV30Sep22P33.00PUT33.00$9.80$14.65 / 224$14.75 / 3330069.619740%-0.9999990.0015350.0000020.000001-0.082821
SLV30Sep22P32.00PUT32.00$8.70$13.65 / 227$13.75 / 3330066.512704%-0.9999960.0014880.0000080.000002-0.080311
SLV30Sep22P31.00PUT31.00$8.90$12.65 / 230$12.75 / 33302863.295932%-0.9999880.0014410.0000250.000005-0.077801
SLV30Sep22P30.00PUT30.00$10.60$11.65 / 43$11.75 / 244016059.957982%-0.9999610.0013930.0000740.000015-0.075290
SLV30Sep22P27.00PUT27.00$6.93$8.65 / 108$8.75 / 20017949.116800%-0.9989770.0012130.0015390.000316-0.067717
SLV30Sep22P26.00PUT26.00$7.31$7.70 / 105$7.75 / 84068946.933335%-0.9972300.0011040.0038110.000783-0.065130
SLV30Sep22P25.50PUT25.50$6.69$7.20 / 27$7.25 / 8027844.855974%-0.9955330.0010240.0058540.001203-0.063800
SLV30Sep22P24.50PUT24.50$4.70$6.20 / 635$6.30 / 37904,33742.066661%-0.9888840.0007760.0130850.002689-0.060996
SLV30Sep22P24.00PUT24.00$5.23$5.75 / 4$5.80 / 2507,04641.178073%-0.9828790.0005870.0189900.003902-0.059476
SLV30Sep22P21.50PUT21.50$2.68$3.40 / 212$3.45 / 4201,24534.386755%-0.887765-0.0014060.0854060.017550-0.049067
SLV30Sep22P15.00PUT15.00$0.13$0.17 / 2,716$0.18 / 1,851084234.994183%-0.041033-0.0010310.0393870.008094-0.001993