SLV Option Chain

End of day data from May 3, 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
SLV30Sep22C22.00CALL22.00$1.23$1.23 / 788$1.25 / 9181,0812,14131.729925%0.391616-0.0040780.1245220.0514520.030489
SLV30Sep22C24.00CALL24.00$0.77$0.77 / 906$0.78 / 13028438,41533.985082%0.194205-0.0028880.0891540.0368380.015449
SLV30Sep22C26.00CALL26.00$0.50$0.51 / 1,385$0.53 / 1,64116514,18036.649192%0.080330-0.0015560.0483430.0199750.006482
SLV30Sep22C23.00CALL23.00$0.98$0.96 / 931$0.98 / 850969,42032.731025%0.282580-0.0035670.1096070.0452890.022265
SLV30Sep22P23.50PUT23.50$3.40$3.35 / 679$3.45 / 525886,74331.974748%-0.764354-0.0027470.0997680.041224-0.078251
SLV30Sep22C21.00CALL21.00$1.61$1.59 / 379$1.62 / 152852,68731.013274%0.515530-0.0042720.1292260.0533960.039536
SLV30Sep22C25.00CALL25.00$0.61$0.62 / 1,165$0.64 / 1,5504422,40535.312042%0.127542-0.0021840.0676740.0279630.010226
SLV30Sep22C22.50CALL22.50$1.09$1.09 / 38$1.10 / 57381,59432.207517%0.334756-0.0038530.1180650.0487840.026228
SLV30Sep22C23.50CALL23.50$0.88$0.86 / 934$0.87 / 57375,48533.340694%0.235646-0.0032380.0997680.0412240.018661
SLV30Sep22C18.00CALL18.00$3.40$3.40 / 28$3.45 / 4723449531.966965%0.859835-0.0025850.0722100.0298370.061180
SLV30Sep22C27.00CALL27.00$0.42$0.43 / 1,130$0.45 / 2,028311,53538.108841%0.048696-0.0010520.0327350.0135260.003950
SLV30Sep22C32.00CALL32.00$0.21$0.20 / 2,194$0.22 / 2,6602828444.045874%0.002519-0.0000810.0025330.0010470.000208
SLV30Sep22P22.00PUT22.00$2.22$2.28 / 12$2.30 / 440194,30230.677205%-0.608384-0.0036190.1245220.051452-0.060237
SLV30Sep22C30.00CALL30.00$0.28$0.27 / 1,840$0.28 / 121187,41941.798366%0.008921-0.0002500.0078180.0032310.000732
SLV30Sep22C15.00CALL15.00$6.20$6.00 / 65$6.05 / 921536036.803382%0.989567-0.0005910.0089650.0037040.060912
SLV30Sep22P24.00PUT24.00$3.75$3.80 / 284$3.85 / 358146,68432.922158%-0.805795-0.0023860.0891540.036838-0.083525
SLV30Sep22P24.50PUT24.50$4.15$4.20 / 632$4.30 / 638114,22633.628248%-0.841756-0.0020200.0783060.032356-0.088396
SLV30Sep22C25.50CALL25.50$0.60$0.56 / 1,352$0.58 / 1,35161,86735.946283%0.101728-0.0018570.0576060.0238030.008183
SLV30Sep22P23.00PUT23.00$2.96$3.00 / 33$3.05 / 38461,08531.786132%-0.717420-0.0030860.1096070.045289-0.072585
SLV30Sep22C34.00CALL34.00$0.17$0.16 / 3,070$0.17 / 1,869430646.149572%0.000655-0.0000240.0007390.0003050.000054
SLV30Sep22C24.50CALL24.50$0.67$0.69 / 115$0.71 / 1,860412,26734.704351%0.158244-0.0025310.0783060.0323560.012640
SLV30Sep22C19.50CALL19.50$2.41$2.35 / 266$2.39 / 37419130.664095%0.705134-0.0037890.1118260.0462060.052442
SLV30Sep22C21.50CALL21.50$1.40$1.40 / 702$1.42 / 1,03233,61531.342449%0.452277-0.0042230.1283980.0530540.034963
SLV30Sep22P20.00PUT20.00$1.14$1.14 / 55$1.15 / 947373229.661914%-0.356321-0.0036350.1208440.049932-0.034052
SLV30Sep22P25.00PUT25.00$4.65$4.65 / 287$4.70 / 21821,79534.098700%-0.872458-0.0016620.0676740.027963-0.092872
SLV30Sep22P20.50PUT20.50$1.36$1.38 / 49$1.39 / 65622,20829.746225%-0.420109-0.0037880.1267220.052361-0.040467
SLV30Sep22C19.00CALL19.00$2.84$2.67 / 215$2.71 / 262267330.863415%0.762566-0.0034400.1001840.0413960.055981
SLV30Sep22P21.50PUT21.50$1.90$1.94 / 383$1.97 / 446196930.179914%-0.547723-0.0037740.1283980.053054-0.053701
SLV30Sep22P21.00PUT21.00$1.64$1.65 / 127$1.66 / 106166229.912752%-0.484470-0.0038340.1292260.053396-0.047066
SLV30Sep22C20.50CALL20.50$1.88$1.81 / 403$1.84 / 235137630.704268%0.579891-0.0042160.1267220.0523610.044073
SLV30Sep22P19.50PUT19.50$0.93$0.92 / 123$0.94 / 1,70611,08329.556639%-0.294866-0.0033820.1118260.046206-0.027974
SLV30Sep22P37.00PUT37.00$16.15 / 58$16.25 / 580050.581207%-0.9999230.0007700.0001000.000041-0.152578
SLV30Sep22C37.00CALL37.00$0.14$0.11 / 3,317$0.12 / 1,79101,15248.677060%0.000077-0.0000030.0001000.0000410.000006
SLV30Sep22P36.00PUT36.00$15.15 / 58$15.25 / 580048.513871%-0.9998410.0007460.0001990.000082-0.148448
SLV30Sep22C36.00CALL36.00$0.15$0.12 / 3,038$0.14 / 5,568025247.927720%0.000159-0.0000060.0001990.0000820.000013
SLV30Sep22P35.00PUT35.00$11.40$14.20 / 10$14.25 / 1004347.936745%-0.9996750.0007190.0003870.000160-0.144310
SLV30Sep22C35.00CALL35.00$0.17$0.14 / 3,255$0.15 / 1,576046746.984723%0.000325-0.0000120.0003870.0001600.000027
SLV30Sep22P34.00PUT34.00$10.75$13.20 / 64$13.30 / 18404047.115523%-0.9993450.0006870.0007390.000305-0.140159
SLV30Sep22P33.00PUT33.00$9.80$12.20 / 183$12.30 / 6406444.786997%-0.9987040.0006450.0013840.000572-0.135982
SLV30Sep22C33.00CALL33.00$0.22$0.18 / 2,232$0.19 / 357037345.086260%0.001296-0.0000440.0013840.0005720.000107
SLV30Sep22P32.00PUT32.00$8.70$11.25 / 16$11.30 / 1008043.624728%-0.9974810.0005880.0025330.001047-0.131757
SLV30Sep22P31.00PUT31.00$8.90$10.25 / 118$10.35 / 8702842.221025%-0.9952050.0005030.0045160.001866-0.127447
SLV30Sep22C31.00CALL31.00$0.29$0.23 / 2,185$0.25 / 2,44402,85042.971565%0.004795-0.0001440.0045160.0018660.000395
SLV30Sep22P30.00PUT30.00$8.55$9.30 / 31$9.40 / 417011141.594334%-0.9910790.0003770.0078180.003231-0.122985
SLV30Sep22P27.00PUT27.00$4.60$6.45 / 245$6.55 / 32502237.244836%-0.951304-0.0004870.0327350.013526-0.107395
SLV30Sep22P26.00PUT26.00$4.17$5.55 / 39$5.60 / 174066935.653936%-0.919670-0.0010130.0483430.019975-0.100740
SLV30Sep22P25.50PUT25.50$4.75$5.10 / 38$5.15 / 178022634.964318%-0.898272-0.0013240.0576060.023803-0.096976
SLV30Sep22P22.50PUT22.50$2.64$2.63 / 7$2.66 / 274056831.162729%-0.665244-0.0033830.1180650.048784-0.066560
SLV30Sep22C20.00CALL20.00$2.05$2.07 / 264$2.10 / 19098630.684262%0.643679-0.0040530.1208440.0499320.048426
SLV30Sep22P19.00PUT19.00$0.73$0.74 / 825$0.76 / 1,797069229.642794%-0.237434-0.0030430.1001840.041396-0.022374
SLV30Sep22C18.50CALL18.50$3.05$3.00 / 247$3.05 / 1004330.865867%0.814503-0.0030300.0866740.0358140.058922
SLV30Sep22P18.50PUT18.50$0.66$0.59 / 842$0.61 / 2,17302,11329.858294%-0.185497-0.0026430.0866740.035814-0.017371
SLV30Sep22P18.00PUT18.00$0.38$0.47 / 157$0.48 / 1,000034130.143955%-0.140165-0.0022090.0722100.029837-0.013051
SLV30Sep22C17.50CALL17.50$3.81$3.75 / 407$3.85 / 30306131.933319%0.897914-0.0021380.0577540.0238640.062714
SLV30Sep22P17.50PUT17.50$0.33$0.37 / 165$0.38 / 1,449016730.578520%-0.102086-0.0017720.0577540.023864-0.009455
SLV30Sep22C17.00CALL17.00$5.05$4.20 / 12$4.25 / 52012732.887927%0.928600-0.0017140.0441930.0182600.063526
SLV30Sep22P17.00PUT17.00$0.31$0.29 / 992$0.30 / 1,70205,98431.119417%-0.071400-0.0013590.0441930.018260-0.006581
SLV30Sep22P16.00PUT16.00$0.19$0.17 / 2,940$0.18 / 81030632.166507%-0.030417-0.0006890.0223110.009219-0.002779
SLV30Sep22C16.00CALL16.00$7.80$5.05 / 264$5.15 / 103016734.474716%0.969583-0.0010230.0223110.0092190.063203
SLV30Sep22P15.00PUT15.00$0.11$0.10 / 5,982$0.11 / 102020933.725839%-0.010433-0.0002780.0089650.003704-0.000946