SLV Option Chain

End of day data from January 31, 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
SLV30Sep22C23.00CALL23.00$1.26$1.24 / 750$1.29 / 9391554,00830.818205%0.306585-0.0025730.0996060.0595410.038205
SLV30Sep22C26.00CALL26.00$0.74$0.73 / 1,088$0.76 / 10919,22133.600701%0.109624-0.0013700.0532170.0318110.014012
SLV30Sep22C22.00CALL22.00$1.54$1.52 / 917$1.56 / 10611,57629.983629%0.403838-0.0028440.1098790.0656820.049712
SLV30Sep22P18.00PUT18.00$0.76$0.75 / 146$0.76 / 305025329.044371%-0.173632-0.0018410.0727700.043499-0.026400
SLV30Sep22C18.00CALL18.00$3.54$3.55 / 570$3.65 / 676488429.800055%0.826368-0.0019270.0727700.0434990.093298
SLV30Sep22P16.00PUT16.00$0.35$0.34 / 390$0.36 / 2,1743012930.865587%-0.051081-0.0007550.0297630.017792-0.007605
SLV30Sep22P21.00PUT21.00$2.08$2.04 / 907$2.08 / 102741728.950141%-0.487676-0.0028370.1131300.067625-0.077525
SLV30Sep22C21.00CALL21.00$1.88$1.89 / 72$1.93 / 502271,63429.555563%0.512324-0.0029360.1131300.0676250.062122
SLV30Sep22C24.00CALL24.00$1.04$1.03 / 725$1.06 / 32133,60731.648340%0.224668-0.0021930.0850170.0508200.028280
SLV30Sep22C23.50CALL23.50$1.13$1.13 / 10$1.17 / 745204,94931.252467%0.263571-0.0023920.0926720.0553960.033019
SLV30Sep22C19.00CALL19.00$2.95$2.90 / 231$2.95 / 3072067929.222326%0.732727-0.0024460.0933300.0557900.085182
SLV30Sep22C21.50CALL21.50$1.69$1.69 / 238$1.74 / 527183,58729.757877%0.457054-0.0029160.1125270.0672650.055862
SLV30Sep22C20.00CALL20.00$2.29$2.34 / 244$2.38 / 1401352329.149289%0.624988-0.0028030.1075820.0643090.074377
SLV30Sep22C25.50CALL25.50$0.78$0.80 / 10$0.83 / 1,0501269633.241660%0.132635-0.0015680.0608550.0363770.016896
SLV30Sep22P23.00PUT23.00$3.46$3.35 / 975$3.45 / 6511153829.995021%-0.693415-0.0024650.0996060.059541-0.114742
SLV30Sep22P24.00PUT24.00$4.23$4.15 / 1,024$4.25 / 664102,97231.123355%-0.775332-0.0020800.0850170.050820-0.131317
SLV30Sep22P25.00PUT25.00$5.10$5.00 / 10$5.05 / 4661,74231.945774%-0.840678-0.0016560.0688380.041149-0.146025
SLV30Sep22C17.50CALL17.50$3.93$3.90 / 851$4.00 / 68367529.778629%0.865643-0.0016380.0613970.0367010.096063
SLV30Sep22P21.50PUT21.50$2.35$2.35 / 608$2.39 / 5246429.236825%-0.542946-0.0028150.1125270.067265-0.087110
SLV30Sep22P18.50PUT18.50$0.89$0.90 / 309$0.93 / 1,04722,00528.942836%-0.218184-0.0021130.0836050.049977-0.033381
SLV30Sep22C25.00CALL25.00$0.86$0.86 / 932$0.90 / 1,054175932.660437%0.159322-0.0017740.0688380.0411490.020222
SLV30Sep22P22.50PUT22.50$3.05$3.00 / 1,036$3.10 / 738148629.889295%-0.646522-0.0026210.1054610.063041-0.105828
SLV30Sep22C22.50CALL22.50$1.36$1.37 / 951$1.41 / 1187630.326116%0.353478-0.0027270.1054610.0630410.043794
SLV30Sep22C20.50CALL20.50$2.09$2.10 / 247$2.14 / 62113029.283507%0.568674-0.0028990.1115030.0666530.068347
SLV30Sep22P20.00PUT20.00$1.55$1.51 / 74$1.54 / 668141928.732896%-0.375012-0.0027080.1075820.064309-0.058621
SLV30Sep22P19.50PUT19.50$1.30$1.27 / 1,094$1.31 / 732181828.636887%-0.319926-0.0025580.1014480.060642-0.049629
SLV30Sep22P19.00PUT19.00$1.17$1.08 / 70$1.10 / 898155928.750333%-0.267273-0.0023570.0933300.055790-0.041166
SLV30Sep22C17.00CALL17.00$4.30$4.30 / 219$4.40 / 51919830.458561%0.899193-0.0013500.0500830.0299380.097892
SLV30Sep22P15.00PUT15.00$0.23$0.23 / 1,763$0.24 / 353110832.191804%-0.021950-0.0003780.0148620.008884-0.003240
SLV30Sep22P26.00PUT26.00$4.39$5.85 / 362$5.95 / 584022933.039368%-0.890376-0.0012470.0532170.031811-0.158885
SLV30Sep22P25.50PUT25.50$5.15$5.40 / 984$5.50 / 559010532.330233%-0.867365-0.0014470.0608550.036377-0.152675
SLV30Sep22C24.50CALL24.50$0.93$0.94 / 1,043$0.98 / 1,054049132.192591%0.189941-0.0019850.0769740.0460130.024013
SLV30Sep22P24.50PUT24.50$4.30$4.55 / 974$4.65 / 598013031.408918%-0.810059-0.0018690.0769740.046013-0.138909
SLV30Sep22P23.50PUT23.50$3.65$3.75 / 1,076$3.85 / 701025330.655013%-0.736429-0.0022810.0926720.055396-0.123253
SLV30Sep22P22.00PUT22.00$2.80$2.67 / 180$2.73 / 726031229.542451%-0.596162-0.0027400.1098790.065682-0.096585
SLV30Sep22P20.50PUT20.50$1.10$1.76 / 1,050$1.80 / 70801628.811647%-0.431326-0.0028020.1115030.066653-0.067975
SLV30Sep22C19.50CALL19.50$2.70$2.61 / 10$2.65 / 142015029.154563%0.680074-0.0026500.1014480.0606420.080043
SLV30Sep22C18.50CALL18.50$4.65$3.20 / 536$3.30 / 58901129.454762%0.781816-0.0022010.0836050.0499770.089641
SLV30Sep22P17.50PUT17.50$0.69$0.62 / 192$0.64 / 1,71909329.466781%-0.134357-0.0015550.0613970.036701-0.020309
SLV30Sep22P17.00PUT17.00$0.56$0.51 / 946$0.53 / 1,76501,35529.871512%-0.100807-0.0012700.0500830.029938-0.015156
SLV30Sep22C16.00CALL16.00$4.97$5.10 / 710$5.20 / 7010030.765331%0.948919-0.0008310.0297630.0177920.098793
SLV30Sep22C15.00CALL15.00$6.05$6.00 / 191$6.10 / 163016032.673736%0.978050-0.0004490.0148620.0088840.096508