SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.36 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C24.00CALL24.00$0.87$0.83 / 1$0.85 / 1,0892,85435,91633.714810%0.221701-0.0031970.0919590.0407090.018148
SLV30Sep22C25.00CALL25.00$0.69$0.66 / 1,037$0.69 / 2482,80422,28934.803267%0.151130-0.0025100.0724560.0320750.012474
SLV30Sep22C22.00CALL22.00$1.33$1.32 / 1,012$1.36 / 7221922,11431.631788%0.420221-0.0042540.1208820.0535120.033628
SLV30Sep22C30.00CALL30.00$0.30$0.28 / 1,588$0.31 / 2,0321217,42741.203453%0.013354-0.0003630.0105940.0046900.001130
SLV30Sep22C34.00CALL34.00$0.18$0.16 / 1,755$0.18 / 1,82710120745.125159%0.001228-0.0000430.0012570.0005560.000105
SLV30Sep22C32.00CALL32.00$0.23$0.21 / 1,529$0.23 / 1,69310018343.187733%0.004208-0.0001310.0038330.0016970.000358
SLV30Sep22C23.00CALL23.00$1.05$1.04 / 10$1.07 / 699879,26332.621021%0.312053-0.0038230.1094000.0484290.025287
SLV30Sep22C21.00CALL21.00$1.71$1.71 / 16$1.75 / 489742,68631.081784%0.540151-0.0043630.1227310.0543310.042553
SLV30Sep22C18.00CALL18.00$3.60$3.55 / 136$3.60 / 103346931.608032%0.864772-0.0025970.0672130.0297540.063108
SLV30Sep22C24.50CALL24.50$0.79$0.74 / 810$0.77 / 1,1562612,26634.322343%0.183958-0.0028540.0822480.0364090.015124
SLV30Sep22C23.50CALL23.50$0.98$0.93 / 49$0.95 / 876235,46933.160493%0.264438-0.0035260.1011700.0447860.021543
SLV30Sep22P24.00PUT24.00$3.50$3.65 / 640$3.70 / 32206,70732.101152%-0.778299-0.0026680.0919590.040709-0.083421
SLV30Sep22C22.50CALL22.50$1.29$1.17 / 798$1.20 / 659201,60432.063774%0.364187-0.0040710.1161370.0514120.029337
SLV30Sep22P20.00PUT20.00$1.07$1.06 / 1,182$1.09 / 5461769129.237368%-0.338082-0.0036400.1130510.050046-0.033517
SLV30Sep22C26.00CALL26.00$0.55$0.55 / 3$0.57 / 1,2351414,18036.183653%0.099163-0.0018630.0539330.0238750.008240
SLV30Sep22P23.00PUT23.00$2.72$2.88 / 10$2.91 / 16131,09631.155472%-0.687947-0.0033150.1094000.048429-0.072050
SLV30Sep22C27.00CALL27.00$0.48$0.46 / 762$0.48 / 1,208111,52337.510915%0.062829-0.0013160.0381830.0169030.005251
SLV30Sep22C20.00CALL20.00$2.23$2.20 / 487$2.25 / 3281197330.735333%0.661918-0.0040810.1130510.0500460.051124
SLV30Sep22C25.50CALL25.50$0.65$0.60 / 857$0.63 / 1,168101,88735.524465%0.122981-0.0021760.0629300.0278580.010187
SLV30Sep22P21.50PUT21.50$1.71$1.85 / 16$1.88 / 5541097629.886738%-0.520741-0.0038800.1231900.054534-0.052919
SLV30Sep22C17.50CALL17.50$4.10$3.95 / 126$4.05 / 138104332.881303%0.900600-0.0021590.0540270.0239170.064505
SLV30Sep22P25.00PUT25.00$4.20$4.50 / 105$4.55 / 20591,79633.454873%-0.848870-0.0019580.0724560.032075-0.093327
SLV30Sep22C21.50CALL21.50$1.50$1.51 / 20$1.54 / 59593,61531.377081%0.479259-0.0043550.1231900.0545340.038070
SLV30Sep22P17.50PUT17.50$0.33$0.34 / 2,423$0.35 / 1516230.139093%-0.099400-0.0017730.0540270.023917-0.009556
SLV30Sep22P25.50PUT25.50$4.75$4.90 / 602$5.00 / 254422833.788291%-0.877019-0.0016140.0629300.027858-0.097730
SLV30Sep22P19.00PUT19.00$0.70$0.69 / 2,137$0.72 / 1,337476429.371411%-0.226371-0.0030240.0930550.041194-0.022136
SLV30Sep22P18.00PUT18.00$0.38$0.44 / 8$0.45 / 1434129.888472%-0.135228-0.0022000.0672130.029754-0.013068
SLV30Sep22P23.50PUT23.50$3.05$3.25 / 747$3.30 / 32136,74631.576190%-0.735562-0.0030070.1011700.044786-0.077910
SLV30Sep22P18.50PUT18.50$0.56$0.55 / 2,111$0.57 / 5432,07129.522364%-0.177728-0.0026260.0804900.035631-0.017273
SLV30Sep22P24.50PUT24.50$3.90$4.05 / 676$4.15 / 46024,22832.892455%-0.816042-0.0023130.0822480.036409-0.088561
SLV30Sep22P17.00PUT17.00$0.27$0.27 / 1,856$0.28 / 8625,98130.831522%-0.070341-0.0013710.0416730.018448-0.006729
SLV30Sep22C36.00CALL36.00$0.15$0.13 / 1,604$0.15 / 1,969125147.290434%0.000337-0.0000130.0003810.0001690.000029
SLV30Sep22C35.00CALL35.00$0.17$0.15 / 106$0.16 / 1,846146646.291931%0.000648-0.0000240.0006980.0003090.000055
SLV30Sep22C33.00CALL33.00$0.22$0.19 / 1,357$0.21 / 4,107137344.529052%0.002293-0.0000760.0022190.0009820.000196
SLV30Sep22P15.00PUT15.00$0.09$0.09 / 3,294$0.10 / 98119433.221058%-0.011122-0.0003000.0090410.004002-0.001047
SLV30Sep22P37.00PUT37.00$15.95 / 72$16.05 / 210048.577103%-0.9998270.0008090.0002050.000091-0.156570
SLV30Sep22C37.00CALL37.00$0.14$0.12 / 87$0.13 / 1,95501,15248.111124%0.000173-0.0000070.0002050.0000910.000015
SLV30Sep22P36.00PUT36.00$14.95 / 351$15.05 / 340046.525080%-0.9996630.0007810.0003810.000169-0.152324
SLV30Sep22P35.00PUT35.00$11.40$13.95 / 32$14.10 / 3204345.986748%-0.9993520.0007480.0006980.000309-0.148066
SLV30Sep22P34.00PUT34.00$10.75$13.00 / 32$13.10 / 3204045.200537%-0.9987720.0007070.0012570.000556-0.143784
SLV30Sep22P33.00PUT33.00$9.80$12.00 / 318$12.10 / 3006442.896696%-0.9977070.0006520.0022190.000982-0.139461
SLV30Sep22P32.00PUT32.00$8.70$11.05 / 32$11.15 / 7508042.942604%-0.9957920.0005750.0038330.001697-0.135067
SLV30Sep22P31.00PUT31.00$8.90$10.05 / 73$10.15 / 1702840.396554%-0.9924240.0004630.0064610.002860-0.130550
SLV30Sep22C31.00CALL31.00$0.29$0.25 / 13$0.26 / 802,85042.259985%0.007576-0.0002210.0064610.0028600.000643
SLV30Sep22P30.00PUT30.00$8.55$9.10 / 151$9.20 / 286011139.792744%-0.9866460.0002990.0105940.004690-0.125831
SLV30Sep22P27.00PUT27.00$4.60$6.25 / 464$6.35 / 14802235.480514%-0.937171-0.0007200.0381830.016903-0.109014
SLV30Sep22P26.00PUT26.00$4.17$5.35 / 467$5.45 / 132066934.524197%-0.900837-0.0012890.0539330.023875-0.101792
SLV30Sep22P22.50PUT22.50$2.12$2.50 / 638$2.55 / 399056530.602164%-0.635813-0.0035750.1161370.051412-0.065884
SLV30Sep22P22.00PUT22.00$1.75$2.16 / 1,247$2.20 / 10404,29830.163671%-0.579779-0.0037680.1208820.053512-0.059477
SLV30Sep22P21.00PUT21.00$1.35$1.55 / 1,289$1.59 / 558066129.549862%-0.459849-0.0038990.1227310.054331-0.046320
SLV30Sep22P20.50PUT20.50$1.18$1.29 / 1,223$1.32 / 7301,18729.306027%-0.398463-0.0038190.1193390.052829-0.039807
SLV30Sep22C20.50CALL20.50$2.09$1.94 / 460$1.98 / 67037630.809399%0.601537-0.0042710.1193390.0528290.046949
SLV30Sep22P19.50PUT19.50$0.45$0.86 / 1,959$0.88 / 3601,08729.147382%-0.280236-0.0033690.1041290.046096-0.027585
SLV30Sep22C19.50CALL19.50$4.10$2.51 / 15$2.54 / 12019630.873312%0.719764-0.0038000.1041290.0460960.054940
SLV30Sep22C19.00CALL19.00$2.94$2.84 / 16$2.88 / 224068031.261456%0.773629-0.0034430.0930550.0411940.058273
SLV30Sep22C18.50CALL18.50$5.65$3.15 / 870$3.25 / 38301631.270225%0.822272-0.0030340.0804900.0356310.061019
SLV30Sep22C17.00CALL17.00$5.05$4.35 / 150$4.45 / 15012732.994040%0.929659-0.0017460.0416730.0184480.065215
SLV30Sep22P16.00PUT16.00$0.14$0.16 / 2,486$0.18 / 1,780030632.237366%-0.030950-0.0007130.0215900.009557-0.002936
SLV30Sep22C16.00CALL16.00$7.80$5.25 / 72$5.35 / 73016735.478890%0.969050-0.0010660.0215900.0095570.064777
SLV30Sep22C15.00CALL15.00$6.97$6.15 / 74$6.30 / 84036037.946903%0.988878-0.0006300.0090410.0040020.062433