SLV Option Chain

End of day data from March 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
SLV30Sep22C25.00CALL25.00$1.43$1.40 / 810$1.43 / 68967322,14333.881218%0.329824-0.0037710.0971270.0588700.034334
SLV30Sep22C23.50CALL23.50$2.01$1.86 / 13$1.89 / 3925425,30432.555868%0.475959-0.0041810.1068230.0647470.048640
SLV30Sep22P22.00PUT22.00$1.49$1.52 / 118$1.54 / 6013003,88631.144177%-0.365092-0.0036650.1008390.061120-0.047307
SLV30Sep22C18.00CALL18.00$5.37$5.25 / 393$5.35 / 32030031832.528644%0.942671-0.0014160.0308330.0186880.083377
SLV30Sep22C25.50CALL25.50$1.40$1.28 / 904$1.31 / 1,0912261,45734.389914%0.287042-0.0035410.0913820.0553880.030032
SLV30Sep22C23.00CALL23.00$2.12$2.05 / 650$2.08 / 1391108,47532.154351%0.528625-0.0041930.1067420.0646980.053620
SLV30Sep22C24.00CALL24.00$1.71$1.68 / 1,141$1.72 / 48710033,73232.911927%0.424799-0.0041010.1051110.0637090.043706
SLV30Sep22C22.00CALL22.00$2.54$2.50 / 1,207$2.53 / 136841,80631.528763%0.634908-0.0039990.1008390.0611200.063287
SLV30Sep22P19.50PUT19.50$0.61$0.62 / 114$0.63 / 1,941761,04631.230964%-0.138762-0.0021880.0593470.035971-0.017446
SLV30Sep22P17.50PUT17.50$0.28$0.27 / 1,151$0.29 / 1,9247511632.863086%-0.040003-0.0008580.0231180.014012-0.004940
SLV30Sep22C21.00CALL21.00$3.14$3.05 / 1,693$3.10 / 613682,28031.339062%0.735866-0.0035290.0877180.0531670.071792
SLV30Sep22P32.00PUT32.00$9.50$9.45 / 145$9.55 / 10763040.849893%-0.974818-0.0001190.0157740.009561-0.158127
SLV30Sep22C26.00CALL26.00$1.23$1.18 / 646$1.21 / 1,0284814,15935.022051%0.247830-0.0032830.0848500.0514290.026049
SLV30Sep22P35.00PUT35.00$12.25$12.35 / 138$12.45 / 13640145.191027%-0.9939180.0003540.0046160.002798-0.175278
SLV30Sep22P34.00PUT34.00$11.40$11.35 / 145$11.45 / 10731742.960993%-0.9900780.0002440.0071010.004304-0.169833
SLV30Sep22C27.00CALL27.00$1.03$1.00 / 685$1.03 / 901291,24736.104517%0.180576-0.0027210.0705310.0427500.019134
SLV30Sep22P33.00PUT33.00$10.40$10.45 / 8$10.50 / 108252842.699937%-0.9840590.0000910.0107030.006487-0.164153
SLV30Sep22C21.50CALL21.50$2.89$2.76 / 1,594$2.80 / 130243,68431.355623%0.686554-0.0037950.0950920.0576360.067742
SLV30Sep22P22.50PUT22.50$1.73$1.78 / 160$1.80 / 6011655431.415521%-0.418071-0.0037910.1047530.063492-0.054567
SLV30Sep22C24.50CALL24.50$1.63$1.54 / 11$1.56 / 12152,55633.396095%0.375889-0.0039610.1017960.0617000.038912
SLV30Sep22C22.50CALL22.50$2.41$2.26 / 846$2.29 / 278121,45231.764624%0.581929-0.0041320.1047530.0634920.058541
SLV30Sep22P23.50PUT23.50$2.29$2.37 / 179$2.39 / 522105,08832.103121%-0.524041-0.0038240.1068230.064747-0.069495
SLV30Sep22P23.00PUT23.00$2.04$2.06 / 230$2.09 / 4941082931.755336%-0.471375-0.0038440.1067420.064698-0.062001
SLV30Sep22P20.50PUT20.50$0.89$0.90 / 1,312$0.92 / 1,13191,18430.883122%-0.218083-0.0029010.0790290.047901-0.027719
SLV30Sep22C30.00CALL30.00$0.70$0.66 / 1,047$0.68 / 1,82366,71139.622856%0.059333-0.0012150.0316760.0191990.006398
SLV30Sep22P21.00PUT21.00$1.29$1.08 / 1,314$1.10 / 942551730.874659%-0.264134-0.0032110.0877180.053167-0.033775
SLV30Sep22C20.00CALL20.00$3.74$3.70 / 652$3.75 / 16597331.274941%0.823911-0.0028580.0694220.0420770.078284
SLV30Sep22P30.00PUT30.00$7.55$7.65 / 21$7.70 / 223111039.383016%-0.940667-0.0007610.0316760.019199-0.144412
SLV30Sep22P25.00PUT25.00$3.29$3.40 / 703$3.45 / 69511,71733.561772%-0.670176-0.0033920.0971270.058870-0.091342
SLV30Sep22C37.00CALL37.00$0.37$0.31 / 1,521$0.33 / 2,365088046.654246%0.002195-0.0000710.0018500.0011220.000242
SLV30Sep22P37.00PUT37.00$14.25 / 46$14.35 / 100046.070344%-0.9978050.0004900.0018500.001122-0.185758
SLV30Sep22P36.00PUT36.00$13.30 / 23$13.40 / 100045.754896%-0.9963230.0004330.0029470.001786-0.180568
SLV30Sep22C36.00CALL36.00$0.38$0.34 / 1,303$0.36 / 2,1680245.735878%0.003677-0.0001120.0029470.0017860.000404
SLV30Sep22C35.00CALL35.00$0.42$0.37 / 1,288$0.39 / 1,747016244.651943%0.006082-0.0001760.0046160.0027980.000667
SLV30Sep22C34.00CALL34.00$0.47$0.41 / 1,070$0.43 / 1,30602143.682580%0.009922-0.0002710.0071010.0043040.001085
SLV30Sep22C33.00CALL33.00$0.62$0.46 / 1,336$0.48 / 1,607012442.774265%0.015941-0.0004090.0107030.0064870.001739
SLV30Sep22C32.00CALL32.00$0.57$0.52 / 144$0.54 / 2,098011441.864540%0.025182-0.0006040.0157740.0095610.002738
SLV30Sep22P31.00PUT31.00$8.90$8.55 / 110$8.65 / 10902840.594826%-0.960951-0.0003990.0226680.013740-0.151608
SLV30Sep22C31.00CALL31.00$0.58$0.58 / 1,341$0.60 / 1,78202,68140.672892%0.039049-0.0008690.0226680.0137400.004229
SLV30Sep22P27.00PUT27.00$4.60$5.00 / 266$5.05 / 3450935.849285%-0.819424-0.0023120.0705310.042750-0.116595
SLV30Sep22P26.00PUT26.00$4.25$4.15 / 711$4.25 / 1,319037434.651750%-0.752170-0.0028880.0848500.051429-0.104653
SLV30Sep22P25.50PUT25.50$3.80$3.75 / 590$3.85 / 540024334.001429%-0.712958-0.0031550.0913820.055388-0.098157
SLV30Sep22P24.50PUT24.50$3.20$3.00 / 1,631$3.10 / 1,44704,22132.904177%-0.624111-0.0035900.1017960.061700-0.084250
SLV30Sep22P24.00PUT24.00$2.87$2.70 / 113$2.72 / 2106,59832.557453%-0.575201-0.0037370.1051110.063709-0.076942
SLV30Sep22P21.50PUT21.50$1.45$1.29 / 123$1.31 / 896074931.021034%-0.313446-0.0034690.0950920.057636-0.040339
SLV30Sep22C20.50CALL20.50$3.45$3.35 / 1,050$3.45 / 730016131.495933%0.781917-0.0032120.0790290.0479010.075334
SLV30Sep22P20.00PUT20.00$0.83$0.75 / 110$0.76 / 1,200057230.989551%-0.176089-0.0025540.0694220.042077-0.022256
SLV30Sep22C19.50CALL19.50$4.15$4.05 / 244$4.15 / 145017331.682582%0.861238-0.0024840.0593470.0359710.080580
SLV30Sep22C19.00CALL19.00$4.79$4.45 / 21$4.50 / 12063731.719320%0.893520-0.0021090.0492740.0298660.082191
SLV30Sep22P19.00PUT19.00$0.53$0.51 / 123$0.52 / 2,359074431.550990%-0.106480-0.0018210.0492740.029866-0.013322
SLV30Sep22P18.50PUT18.50$0.45$0.41 / 1,520$0.42 / 1,60102,07231.735039%-0.079375-0.0014670.0396440.024029-0.009885
SLV30Sep22C18.50CALL18.50$5.65$4.85 / 17$4.95 / 5601632.636555%0.920625-0.0017480.0396440.0240290.083115
SLV30Sep22P18.00PUT18.00$0.36$0.34 / 163$0.35 / 2,592035532.384187%-0.057329-0.0011430.0308330.018688-0.007109
SLV30Sep22C17.50CALL17.50$6.05$5.70 / 33$5.80 / 8908433.591633%0.959997-0.0011230.0231180.0140120.083032
SLV30Sep22P17.00PUT17.00$0.27$0.22 / 192$0.23 / 1,20006,00033.340515%-0.026882-0.0006190.0166600.010098-0.003308
SLV30Sep22C17.00CALL17.00$6.00$6.15 / 29$6.25 / 265011334.425228%0.973118-0.0008770.0166600.0100980.082152
SLV30Sep22P16.00PUT16.00$0.18$0.15 / 249$0.16 / 1,200022335.076472%-0.010692-0.0002820.0075790.004594-0.001307
SLV30Sep22C16.00CALL16.00$8.05$7.05 / 15$7.15 / 15012235.092816%0.989308-0.0005250.0075790.0045940.079126
SLV30Sep22P15.00PUT15.00$0.15$0.10 / 290$0.11 / 1,200015736.869692%-0.003492-0.0001050.0028140.001705-0.000424
SLV30Sep22C15.00CALL15.00$9.00$8.00 / 10$8.10 / 49035037.092123%0.996508-0.0003320.0028140.0017050.074981