SLV Option Chain

End of day data from May 31, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22P18.00PUT18.00$0.51$0.54 / 947$0.56 / 2,1094,0091,07929.595263%-0.219715-0.0033580.1019110.034128-0.016038
SLV30Sep22C23.00CALL23.00$0.49$0.48 / 276$0.49 / 8261,19211,90431.534757%0.182872-0.0032220.0912820.0305680.011333
SLV30Sep22C31.00CALL31.00$0.11$0.09 / 1,645$0.10 / 4,6256652,85342.992466%0.001602-0.0000620.0017850.0005980.000103
SLV30Sep22C30.00CALL30.00$0.10$0.10 / 4,728$0.11 / 1,3444617,48741.281367%0.003235-0.0001170.0033730.0011290.000207
SLV30Sep22C25.00CALL25.00$0.28$0.28 / 996$0.29 / 1,92534421,80334.411638%0.070087-0.0016230.0462920.0155020.004406
SLV30Sep22C24.00CALL24.00$0.37$0.36 / 1,511$0.37 / 99124840,48032.879687%0.115896-0.0023640.0672270.0225130.007239
SLV30Sep22C35.00CALL35.00$0.06$0.04 / 6,595$0.05 / 2,83819652946.113170%0.000079-0.0000040.0001090.0000370.000005
SLV30Sep22C18.00CALL18.00$2.52$2.46 / 400$2.50 / 25015946529.538548%0.780285-0.0038620.1019110.0341280.044411
SLV30Sep22C21.00CALL21.00$0.99$0.92 / 249$0.93 / 261353,15429.471196%0.389026-0.0047210.1320610.0442250.023578
SLV30Sep22C23.50CALL23.50$0.45$0.42 / 81$0.43 / 3,4631065,69632.358989%0.146477-0.0027840.0790430.0264700.009115
SLV30Sep22C26.00CALL26.00$0.23$0.22 / 2,204$0.23 / 7845815,30135.822325%0.040617-0.0010510.0300530.0100640.002567
SLV30Sep22C22.00CALL22.00$0.67$0.66 / 166$0.67 / 1,890562,81830.423105%0.274172-0.0040720.1147600.0384310.016825
SLV30Sep22C20.50CALL20.50$1.10$1.09 / 545$1.11 / 9285565029.211188%0.453457-0.0049040.1364760.0457030.027280
SLV30Sep22P19.00PUT19.00$0.87$0.88 / 89$0.89 / 1,5845375828.960852%-0.343430-0.0041290.1266890.042425-0.025432
SLV30Sep22C20.00CALL20.00$1.31$1.30 / 28$1.31 / 118481,39129.007597%0.520761-0.0049610.1372260.0459540.031066
SLV30Sep22P20.50PUT20.50$1.55$1.65 / 151$1.67 / 952402,22529.226170%-0.546543-0.0043300.1364760.045703-0.041564
SLV30Sep22P22.50PUT22.50$3.10$3.10 / 17$3.15 / 6073265131.117453%-0.774590-0.0030290.1034090.034630-0.061656
SLV30Sep22C27.00CALL27.00$0.19$0.18 / 1,355$0.19 / 1,711273,52037.413426%0.022649-0.0006470.0185270.0062040.001438
SLV30Sep22C22.50CALL22.50$0.60$0.56 / 264$0.57 / 777261,79330.922495%0.225410-0.0036590.1034090.0346300.013904
SLV30Sep22C37.00CALL37.00$0.04$0.03 / 7,087$0.04 / 5,121151,06248.063186%0.000016-0.0000010.0000240.0000080.000001
SLV30Sep22C21.50CALL21.50$0.80$0.78 / 57$0.79 / 804105,71029.963711%0.328918-0.0044360.1245750.0417170.020067
SLV30Sep22P23.50PUT23.50$3.97$3.95 / 137$4.00 / 38897,09732.389125%-0.853523-0.0021270.0790430.026470-0.069803
SLV30Sep22C24.50CALL24.50$0.32$0.32 / 155$0.33 / 3,614713,79233.762477%0.090632-0.0019740.0562260.0188290.005680
SLV30Sep22P17.50PUT17.50$0.42$0.42 / 837$0.44 / 2,362671530.156582%-0.167032-0.0028520.0861810.028860-0.012115
SLV30Sep22P20.00PUT20.00$1.35$1.35 / 107$1.37 / 1,139584728.876118%-0.479239-0.0044010.1372260.045954-0.036099
SLV30Sep22P19.50PUT19.50$1.01$1.10 / 84$1.11 / 79852,60328.864488%-0.410857-0.0043350.1339670.044863-0.030675
SLV30Sep22P17.00PUT17.00$0.32$0.33 / 229$0.34 / 2,54356,28430.848002%-0.122140-0.0023170.0697650.023363-0.008808
SLV30Sep22C34.00CALL34.00$0.06$0.05 / 7,018$0.06 / 4,563436945.540984%0.000172-0.0000080.0002270.0000760.000011
SLV30Sep22C32.00CALL32.00$0.08$0.07 / 4,537$0.08 / 810323943.519074%0.000776-0.0000320.0009190.0003080.000050
SLV30Sep22C25.50CALL25.50$0.26$0.25 / 372$0.26 / 3,84231,82935.214432%0.053626-0.0013150.0375570.0125770.003381
SLV30Sep22P18.50PUT18.50$0.68$0.69 / 126$0.71 / 2,11232,92029.183799%-0.279060-0.0037950.1157580.038765-0.020511
SLV30Sep22C15.00CALL15.00$5.05$5.00 / 212$5.10 / 196352835.038889%0.978359-0.0010180.0178290.0059700.048842
SLV30Sep22P24.00PUT24.00$4.40$4.40 / 125$4.45 / 30626,95933.284392%-0.884104-0.0016920.0672270.022513-0.073359
SLV30Sep22C19.50CALL19.50$1.57$1.54 / 57$1.55 / 2825,00928.925914%0.589143-0.0048800.1339670.0448630.034811
SLV30Sep22C17.00CALL17.00$3.32$3.20 / 349$3.30 / 271233630.367405%0.877860-0.0027930.0697650.0233630.048282
SLV30Sep22C36.00CALL36.00$0.05$0.04 / 1,503$0.05 / 7,132125247.982043%0.000036-0.0000020.0000520.0000170.000002
SLV30Sep22P24.50PUT24.50$4.65$4.85 / 126$4.90 / 13714,33733.917368%-0.909368-0.0012880.0562260.018829-0.076597
SLV30Sep22P21.50PUT21.50$2.16$2.32 / 16$2.35 / 29111,15829.828324%-0.671082-0.0038340.1245750.041717-0.052135
SLV30Sep22C17.50CALL17.50$2.87$2.84 / 2$2.88 / 13617130.146044%0.832968-0.0033420.0861810.0288600.046654
SLV30Sep22P15.00PUT15.00$0.11$0.12 / 2,314$0.13 / 2,522164134.817749%-0.021641-0.0005980.0178290.005970-0.001532
SLV30Sep22P37.00PUT37.00$17.10 / 427$17.20 / 4770060.460421%-0.9999840.0010350.0000240.000008-0.124254
SLV30Sep22P36.00PUT36.00$16.10 / 198$16.20 / 1980058.154641%-0.9999640.0010060.0000520.000017-0.120894
SLV30Sep22P35.00PUT35.00$11.40$15.10 / 427$15.20 / 46704355.778724%-0.9999210.0009760.0001090.000037-0.117533
SLV30Sep22P34.00PUT34.00$10.75$14.10 / 197$14.20 / 19704053.324664%-0.9998280.0009440.0002270.000076-0.114169
SLV30Sep22P33.00PUT33.00$9.80$13.10 / 208$13.20 / 17706450.790428%-0.9996310.0009080.0004620.000155-0.110798
SLV30Sep22C33.00CALL33.00$0.12$0.06 / 3,496$0.07 / 1,836037944.664451%0.000369-0.0000160.0004620.0001550.000024
SLV30Sep22P32.00PUT32.00$8.70$12.10 / 197$12.20 / 19708048.167592%-0.9992240.0008640.0009190.000308-0.107414
SLV30Sep22P31.00PUT31.00$8.90$11.15 / 12$11.20 / 1002847.142360%-0.9983980.0008060.0017850.000598-0.104003
SLV30Sep22P30.00PUT30.00$10.57$10.15 / 196$10.25 / 276011445.795818%-0.9967650.0007220.0033730.001129-0.100540
SLV30Sep22P27.00PUT27.00$6.85$7.20 / 196$7.30 / 196017338.763357%-0.9773510.0001090.0185270.006204-0.089235
SLV30Sep22P26.00PUT26.00$6.29$6.25 / 171$6.35 / 268062837.271571%-0.959383-0.0003240.0300530.010064-0.084747
SLV30Sep22P25.50PUT25.50$5.40$5.75 / 259$5.85 / 260022835.331160%-0.946374-0.0006010.0375570.012577-0.082255
SLV30Sep22P25.00PUT25.00$4.91$5.30 / 303$5.40 / 31101,96035.185707%-0.929913-0.0009230.0462920.015502-0.079550
SLV30Sep22P23.00PUT23.00$3.10$3.50 / 405$3.60 / 65801,41131.927604%-0.817128-0.0025780.0912820.030568-0.065907
SLV30Sep22P22.00PUT22.00$2.48$2.70 / 17$2.74 / 39104,30630.443954%-0.725828-0.0034570.1147600.038431-0.057057
SLV30Sep22P21.00PUT21.00$1.61$1.97 / 107$1.99 / 57094929.413578%-0.610974-0.0041340.1320610.044225-0.046945
SLV30Sep22C19.00CALL19.00$2.21$1.80 / 319$1.84 / 314086228.948865%0.656570-0.0046610.1266890.0424250.038374
SLV30Sep22C18.50CALL18.50$2.64$2.12 / 10$2.15 / 24704929.213985%0.720940-0.0043130.1157580.0387650.041617
SLV30Sep22C16.00CALL16.00$4.50$4.10 / 242$4.15 / 23031332.437851%0.942863-0.0017670.0394860.0132230.049653
SLV30Sep22P16.00PUT16.00$0.18$0.20 / 1,416$0.21 / 4,33204,09032.686006%-0.057137-0.0013190.0394860.013223-0.004079