SLV Option Chain

End of day data from May 6, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C25.00CALL25.00$0.56$0.58 / 1,689$0.59 / 7772922,23835.586307%0.116963-0.0020870.0640640.0258320.009125
SLV30Sep22C24.00CALL24.00$0.70$0.72 / 1,014$0.73 / 10425238,74034.331577%0.179990-0.0027970.0855680.0345030.013936
SLV30Sep22C23.00CALL23.00$0.90$0.90 / 977$0.92 / 95659,45133.077596%0.264739-0.0035060.1067610.0430480.020308
SLV30Sep22C30.00CALL30.00$0.25$0.25 / 1,606$0.26 / 1,031647,46042.170812%0.007801-0.0002260.0069920.0028190.000623
SLV30Sep22C26.00CALL26.00$0.47$0.48 / 1,602$0.49 / 1626215,40037.015779%0.072915-0.0014670.0451780.0182170.005724
SLV30Sep22P21.00PUT21.00$1.74$1.73 / 804$1.75 / 1495563830.277640%-0.506457-0.0038620.1300810.052451-0.047982
SLV30Sep22C35.00CALL35.00$0.13$0.12 / 3,671$0.13 / 3214747946.774378%0.000274-0.0000110.0003310.0001340.000022
SLV30Sep22P20.00PUT20.00$1.21$1.19 / 1,096$1.21 / 904078629.769182%-0.377379-0.0037380.1239030.049960-0.035151
SLV30Sep22C22.00CALL22.00$1.16$1.16 / 155$1.17 / 57272,74632.027668%0.370904-0.0040730.1232260.0496870.028124
SLV30Sep22C18.00CALL18.00$3.29$3.25 / 5$3.30 / 1512647031.911924%0.846582-0.0027830.0771820.0311210.058830
SLV30Sep22C24.50CALL24.50$0.65$0.64 / 1,450$0.66 / 2292012,26234.955100%0.145883-0.0024350.0746310.0300930.011340
SLV30Sep22C21.00CALL21.00$1.52$1.51 / 414$1.54 / 414162,75231.502312%0.493543-0.0043400.1300810.0524510.036881
SLV30Sep22C27.00CALL27.00$0.41$0.40 / 1,929$0.41 / 95151,54238.331375%0.043765-0.0009800.0302250.0121880.003453
SLV30Sep22C32.00CALL32.00$0.19$0.18 / 2,599$0.20 / 1,3211323344.211019%0.002168-0.0000720.0022240.0008970.000174
SLV30Sep22P25.00PUT25.00$4.85$4.80 / 13$4.85 / 288111,79734.951962%-0.883037-0.0015180.0640640.025832-0.091903
SLV30Sep22C20.00CALL20.00$1.96$1.97 / 17$2.00 / 316998531.108279%0.622621-0.0041930.1239030.0499600.045672
SLV30Sep22P19.50PUT19.50$0.94$0.97 / 1,113$0.99 / 9991,08429.724196%-0.314596-0.0035140.1157820.046686-0.029082
SLV30Sep22C25.50CALL25.50$0.53$0.53 / 81$0.54 / 15661,85236.390600%0.092808-0.0017620.0541770.0218450.007264
SLV30Sep22P20.50PUT20.50$1.42$1.45 / 558$1.46 / 5762,21029.983531%-0.441926-0.0038550.1287170.051902-0.041501
SLV30Sep22C21.50CALL21.50$1.31$1.32 / 861$1.33 / 5553,70331.589234%0.430680-0.0042530.1281290.0516640.032433
SLV30Sep22P17.00PUT17.00$0.31$0.31 / 1,281$0.32 / 1,57855,98431.338686%-0.079744-0.0014960.0483640.019501-0.007154
SLV30Sep22P16.00PUT16.00$0.18$0.19 / 1,589$0.20 / 1,826430632.755925%-0.034758-0.0007790.0250550.010103-0.003091
SLV30Sep22C34.00CALL34.00$0.15$0.14 / 3,202$0.15 / 324330646.076504%0.000555-0.0000210.0006390.0002570.000045
SLV30Sep22C31.00CALL31.00$0.22$0.21 / 2,476$0.22 / 8132,85043.008676%0.004159-0.0001290.0040000.0016130.000333
SLV30Sep22P24.50PUT24.50$4.35$4.35 / 256$4.40 / 23734,23733.954335%-0.854117-0.0018770.0746310.030093-0.087668
SLV30Sep22C37.00CALL37.00$0.10$0.10 / 1,402$0.11 / 4,33421,04548.998868%0.000064-0.0000030.0000850.0000340.000005
SLV30Sep22C36.00CALL36.00$0.12$0.11 / 3,007$0.12 / 1,687225247.961385%0.000133-0.0000050.0001690.0000680.000011
SLV30Sep22C33.00CALL33.00$0.17$0.16 / 3,486$0.17 / 306237545.135283%0.001107-0.0000390.0012050.0004860.000089
SLV30Sep22P26.00PUT26.00$5.61$5.65 / 136$5.75 / 155266935.706288%-0.927085-0.0008760.0451780.018217-0.099345
SLV30Sep22P25.50PUT25.50$5.30$5.20 / 315$5.30 / 193222635.105008%-0.907192-0.0011820.0541770.021845-0.095785
SLV30Sep22C20.50CALL20.50$1.70$1.73 / 10$1.76 / 413238631.350876%0.558074-0.0043220.1287170.0519020.041342
SLV30Sep22C19.00CALL19.00$2.58$2.54 / 269$2.58 / 301266530.995424%0.744663-0.0036290.1047890.0422530.053342
SLV30Sep22C18.50CALL18.50$2.93$2.88 / 38$2.92 / 21125231.281140%0.798809-0.0032280.0916240.0369450.056411
SLV30Sep22P17.50PUT17.50$0.39$0.39 / 1,482$0.41 / 2,220216730.799413%-0.112835-0.0019270.0624470.025180-0.010174
SLV30Sep22P24.00PUT24.00$3.95$3.90 / 253$4.00 / 35816,68533.340713%-0.820010-0.0022510.0855680.034503-0.083051
SLV30Sep22C23.50CALL23.50$0.81$0.80 / 1,429$0.82 / 10115,45533.683421%0.219575-0.0031590.0964510.0388910.016926
SLV30Sep22P23.50PUT23.50$3.50$3.50 / 262$3.55 / 1016,76532.482306%-0.780425-0.0026250.0964510.038891-0.078040
SLV30Sep22P22.50PUT22.50$2.75$2.74 / 346$2.78 / 329156831.693184%-0.684668-0.0033050.1158980.046732-0.066868
SLV30Sep22P18.00PUT18.00$0.47$0.50 / 1,229$0.51 / 161134230.343476%-0.153418-0.0023740.0771820.031121-0.013910
SLV30Sep22P37.00PUT37.00$16.30 / 15$16.40 / 170050.522492%-0.9999360.0008390.0000850.000034-0.149516
SLV30Sep22P36.00PUT36.00$15.30 / 10$15.40 / 150048.431685%-0.9998670.0008130.0001690.000068-0.145470
SLV30Sep22P35.00PUT35.00$11.40$14.35 / 128$14.45 / 2104349.527257%-0.9997260.0007850.0003310.000134-0.141417
SLV30Sep22P34.00PUT34.00$10.75$13.35 / 15$13.45 / 4204047.264411%-0.9994450.0007530.0006390.000257-0.137353
SLV30Sep22P33.00PUT33.00$9.80$12.35 / 16$12.45 / 1706444.922083%-0.9988930.0007120.0012050.000486-0.133268
SLV30Sep22P32.00PUT32.00$8.70$11.40 / 15$11.50 / 18008045.101434%-0.9978320.0006560.0022240.000897-0.129142
SLV30Sep22P31.00PUT31.00$8.90$10.40 / 16$10.50 / 1502842.515563%-0.9958410.0005760.0040000.001613-0.124942
SLV30Sep22P30.00PUT30.00$9.05$9.45 / 15$9.55 / 200011242.011566%-0.9921990.0004570.0069920.002819-0.120611
SLV30Sep22P27.00PUT27.00$4.60$6.60 / 147$6.65 / 1002237.127418%-0.956235-0.0003660.0302250.012188-0.105657
SLV30Sep22P23.00PUT23.00$2.67$3.10 / 321$3.15 / 1101,07131.890491%-0.735261-0.0029830.1067610.043048-0.072638
SLV30Sep22C22.50CALL22.50$1.08$1.02 / 1,047$1.03 / 2801,66032.475987%0.315332-0.0038170.1158980.0467320.024057
SLV30Sep22P22.00PUT22.00$2.22$2.38 / 382$2.41 / 404,32031.136990%-0.629096-0.0035730.1232260.049687-0.060781
SLV30Sep22P21.50PUT21.50$1.83$2.04 / 425$2.07 / 1501,10930.680347%-0.569320-0.0037640.1281290.051664-0.054451
SLV30Sep22C19.50CALL19.50$2.36$2.24 / 8$2.27 / 365020330.953189%0.685404-0.0039580.1157820.0466860.049720
SLV30Sep22P19.00PUT19.00$0.73$0.79 / 54$0.80 / 118069229.869573%-0.255337-0.0031970.1047890.042253-0.023439
SLV30Sep22P18.50PUT18.50$0.66$0.63 / 972$0.64 / 11802,11330.021955%-0.201191-0.0028070.0916240.036945-0.018350
SLV30Sep22C17.50CALL17.50$3.81$3.65 / 10$3.70 / 15106132.751181%0.887165-0.0023250.0624470.0251800.060545
SLV30Sep22C17.00CALL17.00$5.05$4.05 / 10$4.10 / 22012733.111921%0.920256-0.0018830.0483640.0195010.061545
SLV30Sep22C16.00CALL16.00$7.80$4.90 / 17$5.00 / 15016735.036857%0.965242-0.0011420.0250550.0101030.061567
SLV30Sep22P15.00PUT15.00$0.11$0.11 / 5,468$0.12 / 218020934.132553%-0.012235-0.0003230.0103580.004177-0.001080
SLV30Sep22C15.00CALL15.00$5.97$5.80 / 16$5.90 / 15037736.324136%0.987765-0.0006640.0103580.0041770.059537