SLV Option Chain

End of day data from May 9, 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
SLV30Sep22P22.00PUT22.00$2.75$2.77 / 56$2.81 / 5015014,32032.365634%-0.702523-0.0031350.1181170.043825-0.065426
SLV30Sep22C25.00CALL25.00$0.50$0.49 / 126$0.50 / 2,08519721,50936.799468%0.078733-0.0015170.0501390.0185660.005882
SLV30Sep22C27.00CALL27.00$0.36$0.35 / 95$0.36 / 1,8911401,54540.071773%0.026575-0.0006330.0209770.0077830.002007
SLV30Sep22C24.00CALL24.00$0.59$0.59 / 1,253$0.61 / 1,98713838,69235.390844%0.129796-0.0021910.0720630.0267380.009640
SLV30Sep22C23.50CALL23.50$0.68$0.66 / 167$0.67 / 641165,45634.601957%0.162749-0.0025550.0839020.0311300.012040
SLV30Sep22C23.00CALL23.00$0.80$0.74 / 119$0.75 / 511109,50333.917084%0.201580-0.0029280.0959250.0355910.014848
SLV30Sep22C21.00CALL21.00$1.23$1.23 / 55$1.25 / 722622,75331.729535%0.415588-0.0041110.1329910.0493440.029911
SLV30Sep22C22.00CALL22.00$0.94$0.95 / 57$0.96 / 1,345442,74632.760433%0.297477-0.0036240.1181170.0438250.021689
SLV30Sep22C20.00CALL20.00$1.64$1.61 / 87$1.64 / 723999230.946564%0.548085-0.0042230.1350590.0501110.038800
SLV30Sep22C25.50CALL25.50$0.46$0.45 / 81$0.46 / 2,885381,85137.812039%0.061489-0.0012540.0414100.0153640.004611
SLV30Sep22C26.00CALL26.00$0.41$0.41 / 135$0.42 / 2,3632715,39938.502108%0.046935-0.0010110.0334360.0124060.003529
SLV30Sep22C21.50CALL21.50$1.10$1.08 / 70$1.10 / 1,004253,70732.291181%0.354096-0.0039050.1268450.0470630.025660
SLV30Sep22C30.00CALL30.00$0.23$0.22 / 283$0.23 / 2,141247,40943.860437%0.003965-0.0001210.0040090.0014870.000303
SLV30Sep22P20.00PUT20.00$1.48$1.46 / 109$1.48 / 7282382530.639661%-0.451915-0.0037780.1350590.050111-0.040395
SLV30Sep22C20.50CALL20.50$1.44$1.40 / 395$1.43 / 3892238631.230620%0.480770-0.0042220.1358900.0504190.034335
SLV30Sep22P19.00PUT19.00$0.98$0.98 / 89$0.99 / 782169230.320153%-0.318470-0.0034510.1217080.045158-0.028006
SLV30Sep22C24.50CALL24.50$0.54$0.54 / 81$0.55 / 1,7611412,26236.211558%0.102307-0.0018470.0608520.0225780.007625
SLV30Sep22P21.00PUT21.00$2.01$2.06 / 18$2.09 / 4021462931.288397%-0.584412-0.0036440.1329910.049344-0.053244
SLV30Sep22C18.00CALL18.00$2.80$2.76 / 15$2.80 / 131147930.926624%0.800141-0.0031330.0954330.0354080.053942
SLV30Sep22C33.00CALL33.00$0.15$0.15 / 191$0.16 / 5,856837647.335148%0.000471-0.0000170.0005730.0002130.000036
SLV30Sep22P18.50PUT18.50$0.72$0.79 / 49$0.80 / 1,48452,11330.423512%-0.256378-0.0031300.1098140.040744-0.022384
SLV30Sep22P24.00PUT24.00$4.25$4.40 / 284$4.50 / 28836,68435.454933%-0.870204-0.0016570.0720630.026738-0.085395
SLV30Sep22P21.50PUT21.50$2.36$2.40 / 81$2.44 / 59231,10931.773178%-0.645904-0.0034270.1268450.047063-0.059475
SLV30Sep22P19.50PUT19.50$1.16$1.20 / 128$1.22 / 86331,08430.397289%-0.384321-0.0036720.1302880.048341-0.034063
SLV30Sep22P17.00PUT17.00$0.36$0.39 / 110$0.40 / 1,91035,98531.380840%-0.108707-0.0018330.0635820.023591-0.009319
SLV30Sep22C32.00CALL32.00$0.17$0.17 / 237$0.18 / 5,098123646.259595%0.000978-0.0000340.0011250.0004170.000075
SLV30Sep22P20.50PUT20.50$1.72$1.75 / 98$1.77 / 71812,21630.958436%-0.519230-0.0037660.1358900.050419-0.046840
SLV30Sep22C18.50CALL18.50$2.50$2.43 / 5$2.47 / 23015230.885569%0.743622-0.0035420.1098140.0407440.050872
SLV30Sep22C37.00CALL37.00$0.10$0.09 / 350$0.10 / 5,61801,04350.755682%0.000021-0.0000010.0000320.0000120.000002
SLV30Sep22P37.00PUT37.00$16.90 / 73$17.00 / 270054.681420%-0.9999790.0008230.0000320.000012-0.146510
SLV30Sep22P36.00PUT36.00$15.90 / 136$16.00 / 270052.572357%-0.9999530.0007990.0000670.000025-0.142548
SLV30Sep22C36.00CALL36.00$0.12$0.10 / 355$0.11 / 5,156025249.813620%0.000047-0.0000020.0000670.0000250.000004
SLV30Sep22C35.00CALL35.00$0.13$0.11 / 2,778$0.12 / 3,733052648.713964%0.000103-0.0000040.0001390.0000520.000008
SLV30Sep22P35.00PUT35.00$11.40$14.95 / 13$15.00 / 1104352.043630%-0.9998970.0007750.0001390.000052-0.138584
SLV30Sep22C34.00CALL34.00$0.15$0.13 / 309$0.14 / 5,163030648.160536%0.000222-0.0000090.0002850.0001060.000017
SLV30Sep22P34.00PUT34.00$10.75$13.95 / 15$14.05 / 3604051.272952%-0.9997780.0007480.0002850.000106-0.134615
SLV30Sep22P33.00PUT33.00$9.80$12.95 / 32$13.05 / 2406448.906449%-0.9995290.0007170.0005730.000213-0.130636
SLV30Sep22P32.00PUT32.00$8.70$12.00 / 12$12.05 / 1608047.788382%-0.9990220.0006780.0011250.000417-0.126637
SLV30Sep22P31.00PUT31.00$8.90$11.00 / 30$11.10 / 5102846.440334%-0.9980080.0006250.0021540.000799-0.122600
SLV30Sep22C31.00CALL31.00$0.22$0.19 / 1,310$0.20 / 1,45302,85244.942450%0.001992-0.0000650.0021540.0007990.000152
SLV30Sep22P30.00PUT30.00$9.05$10.05 / 8$10.10 / 30011244.855108%-0.9960350.0005470.0040090.001487-0.118490
SLV30Sep22P27.00PUT27.00$4.60$7.15 / 158$7.25 / 39002240.317036%-0.973425-0.0000320.0209770.007783-0.104906
SLV30Sep22P26.00PUT26.00$5.61$6.20 / 165$6.30 / 155066938.319588%-0.953065-0.0004330.0334360.012406-0.099425
SLV30Sep22P25.50PUT25.50$5.30$5.75 / 162$5.80 / 148022637.155071%-0.938511-0.0006860.0414100.015364-0.096363
SLV30Sep22P25.00PUT25.00$4.85$5.30 / 158$5.35 / 2501,80736.568850%-0.920260-0.0009770.0505740.018764-0.093032
SLV30Sep22P24.50PUT24.50$4.35$4.85 / 147$4.90 / 24604,23735.795924%-0.897693-0.0013020.0608520.022578-0.089389
SLV30Sep22P23.50PUT23.50$3.50$3.95 / 287$4.05 / 57906,76434.268546%-0.837251-0.0020320.0839020.031130-0.081014
SLV30Sep22P23.00PUT23.00$2.67$3.55 / 285$3.60 / 44101,07133.448849%-0.798420-0.0024160.0959250.035591-0.076226
SLV30Sep22C22.50CALL22.50$1.08$0.83 / 822$0.85 / 1,52701,66033.283748%0.246507-0.0032910.1075590.0399080.018070
SLV30Sep22P22.50PUT22.50$2.75$3.15 / 341$3.20 / 528056832.908849%-0.753493-0.0027900.1075590.039908-0.071024
SLV30Sep22C19.50CALL19.50$2.36$1.85 / 58$1.88 / 58020330.745294%0.615679-0.0041060.1302880.0483410.043153
SLV30Sep22C19.00CALL19.00$2.58$2.12 / 61$2.15 / 41066530.611637%0.681530-0.0038740.1217080.0451580.047229
SLV30Sep22P18.00PUT18.00$0.47$0.63 / 44$0.64 / 1,498034330.637079%-0.199859-0.0027320.0954330.035408-0.017334
SLV30Sep22P17.50PUT17.50$0.39$0.49 / 1,445$0.51 / 1,950016930.880606%-0.150338-0.0022880.0796320.029546-0.012960
SLV30Sep22C17.50CALL17.50$3.81$3.10 / 458$3.20 / 15706131.389247%0.849662-0.0026780.0796320.0295460.056336
SLV30Sep22C17.00CALL17.00$5.05$3.50 / 156$3.60 / 146012732.158029%0.891293-0.0022110.0635820.0235910.057997
SLV30Sep22C16.00CALL16.00$7.80$4.35 / 36$4.45 / 68016733.892166%0.950372-0.0013690.0349630.0129720.059143
SLV30Sep22P16.00PUT16.00$0.18$0.23 / 3,065$0.24 / 86030632.320801%-0.049628-0.0010130.0349630.012972-0.004213
SLV30Sep22P15.00PUT15.00$0.11$0.14 / 2,659$0.15 / 748020934.105313%-0.018295-0.0004450.0153070.005679-0.001540
SLV30Sep22C15.00CALL15.00$5.97$5.25 / 24$5.35 / 40037735.882213%0.981705-0.0007790.0153070.0056790.057856