SLV Option Chain

End of day data from February 28, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.26 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C26.00CALL26.00$1.09$1.07 / 1,073$1.09 / 101,04311,87632.238722%0.210641-0.0024060.0817800.0501120.025753
SLV30Sep22C25.00CALL25.00$1.29$1.28 / 1,048$1.31 / 3945551,94231.359903%0.290145-0.0028600.0969820.0594270.035154
SLV30Sep22C23.00CALL23.00$1.83$1.88 / 237$1.92 / 3403875,82529.701058%0.492486-0.0033560.1129820.0692310.058230
SLV30Sep22C22.50CALL22.50$2.07$2.08 / 280$2.12 / 3593681,80929.360998%0.548533-0.0033400.1121650.0687310.064349
SLV30Sep22C22.00CALL22.00$2.32$2.32 / 21$2.35 / 3712532,28629.242417%0.604847-0.0032590.1090770.0668380.070336
SLV30Sep22C21.00CALL21.00$2.84$2.85 / 10$2.88 / 3062502,22728.965269%0.713592-0.0029070.0963910.0590650.081287
SLV30Sep22C21.50CALL21.50$2.58$2.57 / 10$2.60 / 254723,66729.033314%0.660262-0.0031130.1037570.0635780.076035
SLV30Sep22C24.00CALL24.00$1.55$1.54 / 895$1.58 / 7055932,31330.450293%0.385348-0.0032030.1083030.0663640.046179
SLV30Sep22C23.50CALL23.50$1.68$1.70 / 213$1.73 / 113355,05429.983430%0.437780-0.0033080.1116250.0684000.052129
SLV30Sep22P24.00PUT24.00$2.85$2.86 / 219$2.89 / 10172,96230.045032%-0.614652-0.0030080.1083030.066364-0.094942
SLV30Sep22C20.00CALL20.00$3.37$3.45 / 553$3.55 / 739111,27429.031268%0.809607-0.0023550.0769630.0471600.089888
SLV30Sep22C20.50CALL20.50$3.11$3.15 / 56$3.20 / 3331016229.044174%0.763706-0.0026500.0873080.0534990.085946
SLV30Sep22P26.00PUT26.00$4.40$4.35 / 1,141$4.45 / 553825431.930303%-0.789359-0.0021940.0817800.050112-0.127129
SLV30Sep22P23.00PUT23.00$2.28$2.21 / 207$2.23 / 10865629.344501%-0.507514-0.0031680.1129820.069231-0.077012
SLV30Sep22C18.00CALL18.00$5.00$5.00 / 6$5.10 / 86635730.468140%0.939593-0.0011180.0339210.0207860.097219
SLV30Sep22C25.50CALL25.50$1.15$1.17 / 1,049$1.20 / 115399431.852492%0.248312-0.0026420.0896880.0549570.030228
SLV30Sep22P22.50PUT22.50$1.96$1.91 / 960$1.94 / 12348929.061338%-0.451467-0.0031570.1121650.068731-0.067953
SLV30Sep22C24.50CALL24.50$1.36$1.40 / 1,004$1.43 / 151154030.827583%0.335948-0.0030510.1033070.0633030.040492
SLV30Sep22P24.50PUT24.50$3.25$3.20 / 1,076$3.25 / 58113430.353870%-0.664052-0.0028510.1033070.063303-0.103570
SLV30Sep22P22.00PUT22.00$1.70$1.64 / 959$1.67 / 735132428.848783%-0.395153-0.0030800.1090770.066838-0.059026
SLV30Sep22P18.00PUT18.00$0.38$0.38 / 75$0.39 / 221132229.976521%-0.060407-0.0009710.0339210.020786-0.008623
SLV30Sep22C17.50CALL17.50$5.45$5.40 / 139$5.50 / 6017030.139289%0.958347-0.0008660.0252240.0154560.096980
SLV30Sep22P25.50PUT25.50$4.10$3.95 / 1,177$4.05 / 642012031.462204%-0.751688-0.0024340.0896880.054957-0.119714
SLV30Sep22P25.00PUT25.00$3.95$3.55 / 1,271$3.65 / 38501,76130.813884%-0.709855-0.0026560.0969820.059427-0.111848
SLV30Sep22P23.50PUT23.50$2.62$2.52 / 889$2.56 / 378025029.711522%-0.562220-0.0031160.1116250.068400-0.086053
SLV30Sep22P21.50PUT21.50$1.44$1.40 / 211$1.43 / 864068028.768686%-0.339738-0.0029380.1037570.063578-0.050387
SLV30Sep22P21.00PUT21.00$1.17$1.18 / 253$1.21 / 1,169041328.674394%-0.286408-0.0027350.0963910.059065-0.042195
SLV30Sep22P20.50PUT20.50$0.96$0.99 / 211$1.02 / 1,26801,04328.722094%-0.236294-0.0024830.0873080.053499-0.034596
SLV30Sep22P20.00PUT20.00$0.93$0.82 / 219$0.85 / 2,075049228.760676%-0.190393-0.0021920.0769630.047160-0.027714
SLV30Sep22C19.50CALL19.50$4.05$3.80 / 637$3.90 / 542017429.113622%0.850511-0.0020390.0658930.0403770.093019
SLV30Sep22P19.50PUT19.50$0.72$0.68 / 496$0.70 / 1,84901,04328.901361%-0.149489-0.0018800.0658930.040377-0.021642
SLV30Sep22P19.00PUT19.00$0.63$0.56 / 510$0.58 / 2,077068229.184088%-0.114097-0.0015620.0546730.033501-0.016435
SLV30Sep22C19.00CALL19.00$4.03$4.20 / 269$4.25 / 319064029.328116%0.885903-0.0017170.0546730.0335010.095286
SLV30Sep22P18.50PUT18.50$0.52$0.46 / 268$0.48 / 2,15802,13529.565272%-0.084433-0.0012540.0438560.026874-0.012105
SLV30Sep22C18.50CALL18.50$4.40$4.60 / 76$4.65 / 8201529.745441%0.915567-0.0014050.0438560.0268740.096676
SLV30Sep22P17.50PUT17.50$0.37$0.31 / 86$0.32 / 261010130.468640%-0.041653-0.0007230.0252240.015456-0.005922
SLV30Sep22P17.00PUT17.00$0.28$0.25 / 274$0.27 / 2,24801,29331.117949%-0.027587-0.0005160.0179750.011014-0.003907
SLV30Sep22C17.00CALL17.00$5.60$5.85 / 56$5.95 / 5509030.953808%0.972413-0.0006540.0179750.0110140.096054
SLV30Sep22C16.00CALL16.00$6.30$6.75 / 104$6.85 / 5509131.648412%0.989441-0.0003580.0079160.0048510.092596
SLV30Sep22P16.00PUT16.00$0.23$0.16 / 2,778$0.19 / 3,308018932.496935%-0.010559-0.0002270.0079160.004851-0.001485
SLV30Sep22P15.00PUT15.00$0.14$0.11 / 1,887$0.13 / 333014534.233586%-0.003271-0.0000810.0028020.001717-0.000457
SLV30Sep22C15.00CALL15.00$7.35$7.70 / 68$7.80 / 55020733.521951%0.996729-0.0002030.0028020.0017170.087744