SLV Option Chain

End of day data from May 2, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.3899 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C24.00CALL24.00$0.79$0.77 / 131$0.79 / 8021,17037,98233.570987%0.208788-0.0031060.0899310.0387100.016698
SLV30Sep22P20.50PUT20.50$1.40$1.34 / 12$1.37 / 8481,0391,18729.594985%-0.412883-0.0038770.1219210.052480-0.040262
SLV30Sep22C21.00CALL21.00$1.61$1.62 / 221$1.65 / 4153282,72530.838699%0.524940-0.0043980.1246670.0536620.040441
SLV30Sep22C20.50CALL20.50$1.83$1.84 / 333$1.88 / 34820237630.567421%0.587117-0.0043290.1219210.0524800.044821
SLV30Sep22C25.00CALL25.00$0.64$0.62 / 152$0.65 / 1,03515322,37434.940137%0.140612-0.0024060.0698970.0300870.011336
SLV30Sep22P19.50PUT19.50$0.94$0.89 / 1,179$0.92 / 1,1661291,08729.375025%-0.292133-0.0034590.1075450.046292-0.028060
SLV30Sep22P19.00PUT19.00$0.73$0.72 / 129$0.74 / 1,04910076829.494031%-0.236680-0.0031210.0965960.041580-0.022580
SLV30Sep22C23.00CALL23.00$0.95$0.97 / 797$1.00 / 1,078989,33632.460772%0.297250-0.0037630.1084090.0466640.023540
SLV30Sep22C19.50CALL19.50$2.50$2.39 / 274$2.43 / 229319630.502637%0.707867-0.0038900.1075450.0462920.052873
SLV30Sep22P18.50PUT18.50$0.66$0.57 / 1,540$0.60 / 1,626682,07129.757827%-0.186354-0.0027230.0839560.036139-0.017668
SLV30Sep22C30.00CALL30.00$0.27$0.26 / 1,620$0.28 / 375677,42841.187420%0.011609-0.0003240.0095030.0040900.000959
SLV30Sep22C22.50CALL22.50$1.12$1.09 / 762$1.13 / 718591,61131.898802%0.348785-0.0040320.1158270.0498570.027462
SLV30Sep22C18.00CALL18.00$3.35$3.45 / 2$3.50 / 1435449431.847779%0.857821-0.0026890.0704240.0303140.061305
SLV30Sep22P20.00PUT20.00$1.12$1.11 / 50$1.13 / 8693869829.546185%-0.351377-0.0037160.1161390.049992-0.033997
SLV30Sep22C23.50CALL23.50$0.85$0.86 / 824$0.89 / 1,072325,47433.004179%0.250486-0.0034480.0996000.0428730.019939
SLV30Sep22C18.50CALL18.50$3.05$3.05 / 236$3.10 / 47321630.802483%0.813646-0.0031310.0839560.0361390.059114
SLV30Sep22C21.50CALL21.50$1.43$1.42 / 13$1.45 / 699293,61631.129057%0.463622-0.0043650.1243910.0535440.036008
SLV30Sep22C22.00CALL22.00$1.27$1.24 / 758$1.28 / 714242,12531.469127%0.404527-0.0042390.1213170.0522200.031646
SLV30Sep22C20.00CALL20.00$2.05$2.10 / 330$2.14 / 3472296430.485221%0.648623-0.0041570.1161390.0499920.049011
SLV30Sep22C27.00CALL27.00$0.43$0.42 / 1,676$0.45 / 1,826201,51537.517429%0.056957-0.0012260.0358050.0154120.004648
SLV30Sep22P21.50PUT21.50$2.15$1.90 / 608$1.94 / 6192096930.053957%-0.536378-0.0038910.1243910.053544-0.053226
SLV30Sep22C17.50CALL17.50$3.81$3.80 / 270$3.90 / 150204331.743862%0.895223-0.0022410.0568460.0244690.062808
SLV30Sep22C26.00CALL26.00$0.49$0.50 / 1,725$0.53 / 1,2521514,17536.055102%0.091094-0.0017610.0513040.0220830.007393
SLV30Sep22P15.00PUT15.00$0.11$0.10 / 2,673$0.12 / 2,1391519434.199969%-0.011823-0.0003180.0096550.004156-0.001085
SLV30Sep22P22.50PUT22.50$2.64$2.58 / 23$2.61 / 3581156530.854048%-0.651215-0.0035360.1158270.049857-0.065922
SLV30Sep22P17.00PUT17.00$0.31$0.28 / 1,199$0.30 / 1,901115,98331.133932%-0.074320-0.0014400.0440150.018946-0.006934
SLV30Sep22C25.50CALL25.50$0.50$0.56 / 166$0.59 / 1,223101,87735.593533%0.113703-0.0020720.0602860.0259500.009199
SLV30Sep22C19.00CALL19.00$2.42$2.71 / 274$2.75 / 10968030.635062%0.763320-0.0035400.0965960.0415800.056277
SLV30Sep22P22.00PUT22.00$2.30$2.22 / 818$2.26 / 19384,29830.322963%-0.595473-0.0037540.1213170.052220-0.059663
SLV30Sep22P25.00PUT25.00$4.67$4.60 / 19$4.65 / 32151,79833.977198%-0.859388-0.0018540.0698970.030087-0.092424
SLV30Sep22P23.00PUT23.00$3.29$2.95 / 26$2.99 / 31851,08731.418395%-0.702750-0.0032550.1084090.046664-0.071920
SLV30Sep22C32.00CALL32.00$0.20$0.20 / 1,444$0.22 / 2,108428143.641359%0.003553-0.0001130.0033350.0014360.000295
SLV30Sep22P24.00PUT24.00$3.85$3.75 / 35$3.80 / 28636,68732.729360%-0.791212-0.0025770.0899310.038710-0.082912
SLV30Sep22P21.00PUT21.00$1.66$1.60 / 735$1.64 / 753166129.728655%-0.475060-0.0039350.1246670.053662-0.046717
SLV30Sep22P16.00PUT16.00$0.19$0.17 / 1,561$0.19 / 2,209130632.565722%-0.032826-0.0007540.0229510.009879-0.003036
SLV30Sep22C37.00CALL37.00$0.14$0.11 / 1,610$0.13 / 2,98501,15248.658100%0.000136-0.0000060.0001650.0000710.000011
SLV30Sep22P37.00PUT37.00$16.10 / 33$16.20 / 670051.293560%-0.9998640.0008110.0001650.000071-0.153553
SLV30Sep22P36.00PUT36.00$15.10 / 34$15.20 / 450049.209801%-0.9997320.0007840.0003120.000134-0.149392
SLV30Sep22C36.00CALL36.00$0.15$0.12 / 1,616$0.14 / 1,933025247.537530%0.000268-0.0000110.0003120.0001340.000022
SLV30Sep22P35.00PUT35.00$11.40$14.10 / 33$14.20 / 3304347.056762%-0.9994770.0007520.0005800.000250-0.145220
SLV30Sep22C35.00CALL35.00$0.17$0.13 / 1,802$0.15 / 1,418046746.276653%0.000523-0.0000200.0005800.0002500.000044
SLV30Sep22P34.00PUT34.00$10.75$13.10 / 46$13.20 / 1304044.833231%-0.9989930.0007140.0010610.000457-0.141029
SLV30Sep22C34.00CALL34.00$0.18$0.15 / 2,498$0.17 / 1,421030645.466975%0.001007-0.0000360.0010610.0004570.000084
SLV30Sep22P33.00PUT33.00$9.80$12.15 / 65$12.25 / 6806445.243164%-0.9980920.0006630.0019020.000819-0.136804
SLV30Sep22C33.00CALL33.00$0.22$0.17 / 2,444$0.19 / 381037344.427187%0.001908-0.0000650.0019020.0008190.000159
SLV30Sep22P32.00PUT32.00$8.70$11.15 / 217$11.25 / 3408042.803793%-0.9964470.0005930.0033350.001436-0.132517
SLV30Sep22C31.00CALL31.00$0.29$0.22 / 1,767$0.25 / 1,49202,85042.344966%0.006492-0.0001940.0057080.0024570.000538
SLV30Sep22P31.00PUT31.00$8.90$10.20 / 34$10.30 / 8702842.524202%-0.9935080.0004900.0057080.002457-0.128124
SLV30Sep22P30.00PUT30.00$8.55$9.20 / 87$9.30 / 16011139.810387%-0.9883910.0003380.0095030.004090-0.123553
SLV30Sep22P27.00PUT27.00$4.60$6.40 / 41$6.45 / 15002236.525827%-0.943043-0.0006300.0358050.015412-0.107412
SLV30Sep22P26.00PUT26.00$4.17$5.45 / 249$5.55 / 241066934.939494%-0.908906-0.0011870.0513040.022083-0.100517
SLV30Sep22P25.50PUT25.50$4.75$5.00 / 445$5.10 / 246022634.248461%-0.886297-0.0015090.0602860.025950-0.096636
SLV30Sep22P24.50PUT24.50$3.90$4.15 / 294$4.25 / 66204,22633.469681%-0.827790-0.0022140.0798900.034388-0.087854
SLV30Sep22C24.50CALL24.50$0.79$0.68 / 1,278$0.71 / 250012,26734.089438%0.172210-0.0027540.0798900.0343880.013831
SLV30Sep22P23.50PUT23.50$3.05$3.30 / 819$3.40 / 42806,74331.750044%-0.749514-0.0029300.0996000.042873-0.077595
SLV30Sep22P18.00PUT18.00$0.38$0.45 / 1,599$0.47 / 1,204034129.972480%-0.142179-0.0022920.0704240.030314-0.013402
SLV30Sep22P17.50PUT17.50$0.33$0.35 / 1,724$0.38 / 1,910016730.480175%-0.104777-0.0018550.0568460.024469-0.009824
SLV30Sep22C17.00CALL17.00$5.05$4.25 / 64$4.30 / 17012732.626712%0.925680-0.0018150.0440150.0189460.063623
SLV30Sep22C16.00CALL16.00$7.80$5.10 / 123$5.20 / 34016734.037432%0.967174-0.0011070.0229510.0098790.063370
SLV30Sep22C15.00CALL15.00$6.97$6.05 / 82$6.15 / 264036037.626325%0.988177-0.0006490.0096550.0041560.061171