SLV Option Chain

End of day data from May 4, 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
SLV30Sep22C23.00CALL23.00$0.94$1.08 / 138$1.11 / 8201659,47831.951556%0.330994-0.0039030.1162770.0494510.026354
SLV30Sep22C18.00CALL18.00$3.65$3.70 / 453$3.80 / 10814452730.944244%0.891625-0.0022580.0596600.0253730.063553
SLV30Sep22C24.00CALL24.00$0.87$0.86 / 30$0.88 / 87012438,63533.136094%0.233448-0.0032780.0981870.0417580.018782
SLV30Sep22C21.50CALL21.50$1.55$1.57 / 508$1.60 / 131023,61730.493181%0.509158-0.0043480.1279020.0543960.039707
SLV30Sep22C25.00CALL25.00$0.69$0.69 / 106$0.71 / 1,3019922,36434.356223%0.157195-0.0025650.0771280.0328020.012754
SLV30Sep22C22.00CALL22.00$1.40$1.39 / 116$1.41 / 105962,77330.966857%0.446745-0.0042890.1267950.0539240.035110
SLV30Sep22C26.00CALL26.00$0.57$0.57 / 38$0.58 / 1518614,14835.691847%0.101395-0.0018850.0568520.0241790.008284
SLV30Sep22C21.00CALL21.00$1.79$1.79 / 61$1.84 / 344402,70830.413877%0.572797-0.0043030.1258000.0535020.044282
SLV30Sep22P21.50PUT21.50$1.69$1.68 / 732$1.71 / 1333796929.618205%-0.490842-0.0038990.1279020.054396-0.048372
SLV30Sep22P23.50PUT23.50$3.40$3.00 / 534$3.10 / 419326,73731.046191%-0.720356-0.0031200.1078850.045882-0.073884
SLV30Sep22C20.00CALL20.00$2.34$2.33 / 15$2.37 / 483298630.276310%0.697204-0.0038980.1119670.0476190.052785
SLV30Sep22C27.00CALL27.00$0.47$0.47 / 139$0.49 / 1,535311,55337.039693%0.062869-0.0013110.0396210.0168500.005166
SLV30Sep22C22.50CALL22.50$1.04$1.23 / 39$1.25 / 690291,63131.502931%0.386974-0.0041350.1227670.0522110.030623
SLV30Sep22C32.00CALL32.00$0.22$0.22 / 1,098$0.24 / 2,0772527343.265541%0.003569-0.0001130.0034300.0014590.000299
SLV30Sep22P21.00PUT21.00$1.72$1.40 / 729$1.43 / 1142166229.309950%-0.427203-0.0038650.1258000.053502-0.041748
SLV30Sep22C23.50CALL23.50$0.83$0.96 / 94$0.98 / 130205,45732.449118%0.279644-0.0036110.1078850.0458820.022388
SLV30Sep22C20.50CALL20.50$1.85$2.05 / 8$2.09 / 2931637730.345058%0.636045-0.0041520.1204230.0512150.048691
SLV30Sep22P24.00PUT24.00$3.50$3.40 / 621$3.50 / 461146,69831.715794%-0.766552-0.0027770.0981870.041758-0.079538
SLV30Sep22C19.50CALL19.50$2.67$2.64 / 23$2.69 / 2831119530.418358%0.754623-0.0035580.1008960.0429100.056421
SLV30Sep22C35.00CALL35.00$0.15$0.15 / 2,418$0.16 / 1,7251046746.062890%0.000481-0.0000180.0005490.0002340.000040
SLV30Sep22P23.00PUT23.00$3.18$2.67 / 38$2.72 / 70101,08130.944027%-0.669006-0.0034230.1162770.049451-0.067870
SLV30Sep22C18.50CALL18.50$2.88$3.35 / 13$3.40 / 1094330.974215%0.852745-0.0027090.0738540.0314090.061874
SLV30Sep22C30.00CALL30.00$0.25$0.29 / 1,281$0.31 / 1,77277,41540.893992%0.012226-0.0003350.0101790.0043290.001017
SLV30Sep22C31.00CALL31.00$0.22$0.25 / 311$0.27 / 1,78122,85042.036198%0.006686-0.0001970.0060010.0025520.000558
SLV30Sep22C24.50CALL24.50$0.65$0.77 / 30$0.78 / 115212,26733.657372%0.192638-0.0029240.0877620.0373240.015568
SLV30Sep22P22.50PUT22.50$2.72$2.31 / 347$2.35 / 101256830.303006%-0.613026-0.0036650.1227670.052211-0.061553
SLV30Sep22C19.00CALL19.00$2.54$2.98 / 10$3.05 / 134267330.830220%0.806846-0.0031530.0879060.0373850.059480
SLV30Sep22P25.00PUT25.00$4.68$4.25 / 249$4.35 / 55211,79733.319308%-0.842805-0.0020430.0771280.032802-0.089663
SLV30Sep22P18.00PUT18.00$0.50$0.38 / 1,381$0.39 / 132134129.958437%-0.108375-0.0018820.0596600.025373-0.010188
SLV30Sep22P37.00PUT37.00$15.70 / 34$15.80 / 100049.047752%-0.9998840.0007680.0001460.000062-0.151568
SLV30Sep22C37.00CALL37.00$0.14$0.11 / 3,110$0.13 / 1,88701,15247.600579%0.000116-0.0000050.0001460.0000620.000010
SLV30Sep22P36.00PUT36.00$14.70 / 34$14.85 / 360048.510200%-0.9997620.0007430.0002860.000122-0.147461
SLV30Sep22C36.00CALL36.00$0.15$0.13 / 2,445$0.14 / 306025246.776084%0.000238-0.0000090.0002860.0001220.000020
SLV30Sep22P35.00PUT35.00$11.40$13.75 / 10$13.85 / 3604347.741172%-0.9995190.0007130.0005490.000234-0.143344
SLV30Sep22C34.00CALL34.00$0.17$0.17 / 2,341$0.18 / 1,655030645.121498%0.000955-0.0000340.0010350.0004400.000080
SLV30Sep22P34.00PUT34.00$10.75$12.75 / 34$12.85 / 3404045.480039%-0.9990450.0006760.0010350.000440-0.139207
SLV30Sep22P33.00PUT33.00$9.80$11.75 / 34$11.90 / 3506444.385272%-0.9981360.0006270.0019080.000811-0.135034
SLV30Sep22C33.00CALL33.00$0.22$0.19 / 2,072$0.21 / 2,081037344.211497%0.001864-0.0000630.0019080.0008110.000156
SLV30Sep22P32.00PUT32.00$8.70$10.80 / 15$10.90 / 3608043.063095%-0.9964310.0005560.0034300.001459-0.130795
SLV30Sep22P31.00PUT31.00$8.90$9.80 / 89$9.95 / 7802841.520054%-0.9933140.0004500.0060010.002552-0.126439
SLV30Sep22P30.00PUT30.00$8.55$8.85 / 92$8.95 / 34011139.747498%-0.9877740.0002920.0101790.004329-0.121884
SLV30Sep22P27.00PUT27.00$4.60$6.05 / 100$6.10 / 1202235.803534%-0.937131-0.0007460.0396210.016850-0.105445
SLV30Sep22P26.00PUT26.00$4.17$5.10 / 165$5.20 / 41066933.996065%-0.898605-0.0013420.0568520.024179-0.098230
SLV30Sep22P25.50PUT25.50$4.75$4.70 / 239$4.75 / 10022633.773533%-0.873098-0.0016820.0667140.028373-0.094132
SLV30Sep22C25.50CALL25.50$0.60$0.62 / 1,035$0.64 / 17601,86134.947078%0.126902-0.0022150.0667140.0283730.010334
SLV30Sep22P24.50PUT24.50$4.15$3.85 / 22$3.90 / 4504,23732.632811%-0.807362-0.0024120.0877620.037324-0.084801
SLV30Sep22P22.00PUT22.00$2.22$1.98 / 345$2.02 / 10504,32029.937139%-0.553255-0.0038290.1267950.053924-0.055017
SLV30Sep22P20.50PUT20.50$1.36$1.16 / 83$1.18 / 11502,21029.175752%-0.363955-0.0037230.1204230.051215-0.035291
SLV30Sep22P20.00PUT20.00$1.14$0.94 / 2,074$0.97 / 138073529.119132%-0.302796-0.0034800.1119670.047619-0.029149
SLV30Sep22P19.50PUT19.50$0.93$0.76 / 2,180$0.78 / 9001,08429.148410%-0.245377-0.0031510.1008960.042910-0.023464
SLV30Sep22P19.00PUT19.00$0.73$0.61 / 99$0.63 / 316069229.413205%-0.193154-0.0027560.0879060.037385-0.018357
SLV30Sep22P18.50PUT18.50$0.66$0.48 / 2,521$0.50 / 1,29002,11329.623989%-0.147255-0.0023230.0738540.031409-0.013915
SLV30Sep22P17.50PUT17.50$0.33$0.29 / 4,298$0.31 / 160016730.363725%-0.076730-0.0014610.0461910.019644-0.007178
SLV30Sep22C17.50CALL17.50$3.81$4.15 / 10$4.25 / 11406132.680148%0.923270-0.0018260.0461910.0196440.064514
SLV30Sep22P17.00PUT17.00$0.31$0.23 / 3,224$0.24 / 19905,98430.954883%-0.052062-0.0010820.0341550.014526-0.004849
SLV30Sep22C17.00CALL17.00$5.05$4.55 / 112$4.65 / 21012732.375852%0.947938-0.0014380.0341550.0145260.064795
SLV30Sep22P16.00PUT16.00$0.19$0.14 / 2,174$0.15 / 260030632.466465%-0.020735-0.0005090.0160090.006809-0.001916
SLV30Sep22C16.00CALL16.00$7.80$5.45 / 78$5.55 / 10016734.050504%0.979265-0.0008430.0160090.0068090.063631
SLV30Sep22C15.00CALL15.00$6.20$6.40 / 78$6.50 / 15037537.048444%0.993415-0.0005020.0059210.0025180.060846
SLV30Sep22P15.00PUT15.00$0.11$0.08 / 5,206$0.09 / 203020933.898303%-0.006585-0.0001890.0059210.002518-0.000604