SLV Option Chain

End of day data from May 5, 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
SLV30Sep22C26.00CALL26.00$0.50$0.51 / 1,012$0.52 / 1411,62914,15137.041873%0.077014-0.0015220.0471500.0191630.006119
SLV30Sep22C25.00CALL25.00$0.60$0.62 / 159$0.63 / 3263722,39335.730819%0.123107-0.0021520.0664840.0270210.009719
SLV30Sep22C37.00CALL37.00$0.10$0.10 / 3,156$0.12 / 5,5825001,15248.801129%0.000068-0.0000030.0000890.0000360.000006
SLV30Sep22P20.00PUT20.00$1.17$1.15 / 916$1.17 / 1,00220773529.799011%-0.362056-0.0036490.1223640.049732-0.034053
SLV30Sep22C22.00CALL22.00$1.21$1.23 / 748$1.25 / 8121672,75632.369609%0.384729-0.0041060.1247540.0507030.029506
SLV30Sep22P21.50PUT21.50$1.83$1.98 / 1$2.00 / 1031661,00330.569409%-0.554584-0.0037410.1290080.052432-0.053526
SLV30Sep22C24.00CALL24.00$0.75$0.77 / 1$0.78 / 89812238,68834.543676%0.188649-0.0028660.0881950.0358450.014780
SLV30Sep22C21.00CALL21.00$1.55$1.58 / 542$1.61 / 11142,70831.543637%0.508875-0.0043310.1301960.0529150.038449
SLV30Sep22C30.00CALL30.00$0.26$0.26 / 1,601$0.28 / 2,118777,41742.106120%0.008300-0.0002370.0073910.0030040.000671
SLV30Sep22P21.00PUT21.00$1.70$1.67 / 732$1.69 / 1523366230.153594%-0.491125-0.0038180.1301960.052915-0.046964
SLV30Sep22C27.00CALL27.00$0.42$0.43 / 116$0.44 / 1,366281,55538.480487%0.046356-0.0010200.0316890.0128790.003703
SLV30Sep22C32.00CALL32.00$0.20$0.20 / 1,604$0.21 / 2112625744.310211%0.002306-0.0000750.0023550.0009570.000187
SLV30Sep22C23.00CALL23.00$0.94$0.96 / 132$0.98 / 385239,44233.321497%0.276123-0.0035660.1091410.0443580.021429
SLV30Sep22C24.50CALL24.50$0.65$0.68 / 880$0.70 / 4551912,26735.024876%0.153237-0.0025030.0771990.0313760.012054
SLV30Sep22C22.50CALL22.50$1.08$1.08 / 903$1.10 / 965181,66032.722523%0.328010-0.0038660.1179300.0479300.025314
SLV30Sep22C25.50CALL25.50$0.55$0.56 / 1,037$0.58 / 431131,86136.481195%0.097863-0.0018220.0563910.0229190.007752
SLV30Sep22C18.00CALL18.00$3.35$3.35 / 436$3.40 / 1121346831.949796%0.857047-0.0026820.0736920.0299500.060115
SLV30Sep22P23.00PUT23.00$3.18$3.00 / 391$3.10 / 649101,07131.882929%-0.723877-0.0030040.1091410.044358-0.072119
SLV30Sep22C19.00CALL19.00$2.64$2.65 / 12$2.69 / 2601067331.446049%0.758241-0.0035380.1018840.0414080.054861
SLV30Sep22C19.50CALL19.50$2.36$2.34 / 13$2.37 / 10520231.276080%0.700063-0.0038820.1134880.0461250.051310
SLV30Sep22C15.00CALL15.00$5.97$5.95 / 106$6.05 / 15537538.442056%0.989361-0.0006500.0091830.0037320.060060
SLV30Sep22C23.50CALL23.50$0.83$0.85 / 930$0.87 / 98945,45433.808771%0.229597-0.0032260.0990240.0402460.017907
SLV30Sep22C35.00CALL35.00$0.14$0.13 / 3,296$0.15 / 4,473247747.171709%0.000290-0.0000110.0003500.0001420.000024
SLV30Sep22C34.00CALL34.00$0.16$0.15 / 3,018$0.16 / 256230646.070896%0.000590-0.0000220.0006760.0002750.000048
SLV30Sep22C33.00CALL33.00$0.18$0.17 / 2,983$0.18 / 152237345.059430%0.001177-0.0000410.0012760.0005190.000096
SLV30Sep22P25.50PUT25.50$4.85$5.10 / 164$5.20 / 170222634.902025%-0.902137-0.0011990.0563910.022919-0.095964
SLV30Sep22P23.50PUT23.50$3.45$3.40 / 321$3.50 / 72426,76732.566854%-0.770403-0.0026520.0990240.040246-0.077674
SLV30Sep22C31.00CALL31.00$0.23$0.23 / 1,385$0.24 / 22412,85043.256602%0.004426-0.0001350.0042340.0017210.000359
SLV30Sep22P30.00PUT30.00$9.05$9.30 / 77$9.40 / 12111140.215886%-0.9917000.0004960.0073910.003004-0.121349
SLV30Sep22P24.50PUT24.50$4.05$4.25 / 261$4.30 / 25614,23733.629227%-0.846763-0.0019050.0771990.031376-0.087595
SLV30Sep22P22.50PUT22.50$2.64$2.66 / 15$2.69 / 322156831.394297%-0.671990-0.0033160.1179300.047930-0.066201
SLV30Sep22P37.00PUT37.00$16.20 / 15$16.30 / 640051.641953%-0.9999320.0009010.0000890.000036-0.150485
SLV30Sep22C36.00CALL36.00$0.15$0.12 / 2,446$0.13 / 2,180025248.085395%0.000141-0.0000060.0001780.0000720.000012
SLV30Sep22P36.00PUT36.00$15.20 / 34$15.30 / 710049.524660%-0.9998590.0008740.0001780.000072-0.146411
SLV30Sep22P35.00PUT35.00$11.40$14.20 / 34$14.30 / 3404347.341833%-0.9997100.0008440.0003500.000142-0.142332
SLV30Sep22P34.00PUT34.00$10.75$13.25 / 12$13.30 / 1204046.598800%-0.9994100.0008090.0006760.000275-0.138240
SLV30Sep22P33.00PUT33.00$9.80$12.25 / 15$12.35 / 3406445.610536%-0.9988230.0007650.0012760.000519-0.134125
SLV30Sep22P32.00PUT32.00$8.70$11.25 / 34$11.35 / 3408043.145443%-0.9976940.0007070.0023550.000957-0.129966
SLV30Sep22P31.00PUT31.00$8.90$10.30 / 15$10.40 / 8902842.949654%-0.9955740.0006220.0042340.001721-0.125728
SLV30Sep22P27.00PUT27.00$4.60$6.50 / 12$6.55 / 12302237.098665%-0.953644-0.0003610.0316890.012879-0.106115
SLV30Sep22P26.00PUT26.00$4.17$5.55 / 146$5.65 / 174066935.563219%-0.922986-0.0008860.0471500.019163-0.099631
SLV30Sep22P25.00PUT25.00$4.68$4.65 / 477$4.75 / 27001,79734.066095%-0.876893-0.0015410.0664840.027021-0.091963
SLV30Sep22P24.00PUT24.00$3.50$3.80 / 296$3.90 / 27406,68532.953492%-0.811351-0.0022800.0881950.035845-0.082836
SLV30Sep22P22.00PUT22.00$2.22$2.30 / 407$2.33 / 1004,32030.841193%-0.615271-0.0035680.1247540.050703-0.059975
SLV30Sep22C21.50CALL21.50$1.55$1.39 / 704$1.41 / 4303,70331.829283%0.445416-0.0042660.1290080.0524320.033921
SLV30Sep22P20.50PUT20.50$1.36$1.40 / 13$1.41 / 16502,21029.935456%-0.426383-0.0037880.1280050.052025-0.040424
SLV30Sep22C20.50CALL20.50$1.85$1.80 / 434$1.84 / 378038631.381250%0.573617-0.0042890.1280050.0520250.042956
SLV30Sep22C20.00CALL20.00$2.34$2.04 / 285$2.08 / 8098531.029893%0.637944-0.0041370.1223640.0497320.047293
SLV30Sep22P19.50PUT19.50$0.93$0.94 / 280$0.96 / 1,38201,08429.842842%-0.299937-0.0034060.1134880.046125-0.028003
SLV30Sep22P19.00PUT19.00$0.73$0.76 / 542$0.77 / 65069229.874238%-0.241759-0.0030740.1018840.041408-0.022418
SLV30Sep22P18.50PUT18.50$0.66$0.61 / 133$0.62 / 1,70602,11330.145593%-0.189044-0.0026760.0883090.035891-0.017420
SLV30Sep22C18.50CALL18.50$2.88$3.00 / 10$3.05 / 13605232.018298%0.810956-0.0031280.0883090.0358910.057825
SLV30Sep22P18.00PUT18.00$0.50$0.48 / 811$0.50 / 1,980034230.495075%-0.142953-0.0022420.0736920.029950-0.013097
SLV30Sep22P17.50PUT17.50$0.33$0.38 / 444$0.39 / 1,184016730.850375%-0.104178-0.0018020.0590200.023987-0.009493
SLV30Sep22C17.50CALL17.50$3.81$3.75 / 141$3.85 / 16106133.419647%0.895822-0.0022290.0590200.0239870.061684
SLV30Sep22P17.00PUT17.00$0.31$0.30 / 437$0.31 / 1,34105,98431.455293%-0.072892-0.0013840.0452130.018376-0.006610
SLV30Sep22C17.00CALL17.00$5.05$4.15 / 119$4.25 / 34012733.761651%0.927108-0.0017990.0452130.0183760.062534
SLV30Sep22P16.00PUT16.00$0.19$0.19 / 210$0.20 / 2,654030633.150069%-0.031054-0.0007030.0228560.009289-0.002792
SLV30Sep22C16.00CALL16.00$7.80$5.00 / 118$5.10 / 15016734.598612%0.968946-0.0010940.0228560.0092890.062285
SLV30Sep22P15.00PUT15.00$0.11$0.12 / 85$0.13 / 3,692020935.143764%-0.010639-0.0002830.0091830.003732-0.000949