SLV Option Chain

End of day data from May 10, 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
SLV30Sep22P19.50PUT19.50$1.36$1.38 / 58$1.40 / 9531,7431,08429.960708%-0.450289-0.0037310.1376890.048694-0.039011
SLV30Sep22P18.50PUT18.50$0.81$0.92 / 32$0.93 / 1,0511,2632,10929.956214%-0.314348-0.0033910.1234560.043661-0.026783
SLV30Sep22C24.00CALL24.00$0.49$0.46 / 1,241$0.47 / 1,9271,05038,75034.933134%0.098595-0.0017740.0604170.0213670.007121
SLV30Sep22P17.00PUT17.00$0.41$0.46 / 96$0.47 / 1,9617775,98530.876385%-0.144663-0.0022030.0791560.027994-0.012078
SLV30Sep22P18.00PUT18.00$0.64$0.73 / 424$0.75 / 1,45173134330.094421%-0.251360-0.0030610.1108530.039204-0.021260
SLV30Sep22C19.50CALL19.50$1.68$1.53 / 537$1.57 / 38441820330.215764%0.549711-0.0041650.1376890.0486940.037674
SLV30Sep22C23.00CALL23.00$0.60$0.57 / 1,538$0.59 / 9771989,47633.389756%0.158737-0.0024810.0841950.0297760.011379
SLV30Sep22C25.00CALL25.00$0.40$0.38 / 87$0.39 / 2,50117221,56536.624017%0.058476-0.0011890.0406080.0143610.004249
SLV30Sep22P19.00PUT19.00$1.01$1.13 / 118$1.15 / 1,14516668529.880831%-0.381369-0.0036200.1325860.046890-0.032754
SLV30Sep22C20.00CALL20.00$1.38$1.32 / 398$1.35 / 8713599430.419352%0.481039-0.0041660.1386110.0490200.033266
SLV30Sep22C20.50CALL20.50$1.20$1.14 / 674$1.16 / 57411938930.713527%0.414587-0.0040540.1355750.0479470.028899
SLV30Sep22P16.00PUT16.00$0.26$0.27 / 1,844$0.28 / 19030631.696325%-0.070429-0.0013140.0469240.016595-0.005817
SLV30Sep22C22.00CALL22.00$0.76$0.74 / 955$0.76 / 1,915882,73432.125084%0.242952-0.0032220.1088540.0384970.017255
SLV30Sep22C30.00CALL30.00$0.19$0.17 / 381$0.18 / 3,458807,40643.663988%0.002479-0.0000780.0026790.0009470.000184
SLV30Sep22C22.50CALL22.50$0.75$0.65 / 1,284$0.66 / 32721,66032.676366%0.197681-0.0028550.0966990.0341980.014108
SLV30Sep22C26.00CALL26.00$0.33$0.31 / 230$0.32 / 1,3476215,39937.933464%0.033262-0.0007530.0257750.0091150.002429
SLV30Sep22C21.00CALL21.00$1.05$0.99 / 26$1.00 / 105512,77931.147085%0.352001-0.0038450.1291050.0456590.024709
SLV30Sep22P17.50PUT17.50$0.57$0.58 / 159$0.59 / 8002316930.329610%-0.194309-0.0026540.0956950.033843-0.016324
SLV30Sep22C18.00CALL18.00$2.62$2.37 / 261$2.42 / 2662049030.385011%0.748640-0.0034620.1108530.0392040.049526
SLV30Sep22C21.50CALL21.50$1.00$0.85 / 928$0.87 / 255183,68231.563288%0.294521-0.0035590.1199270.0424130.020802
SLV30Sep22C27.00CALL27.00$0.28$0.26 / 1,395$0.28 / 2,173161,63739.559149%0.018220-0.0004540.0155580.0055020.001336
SLV30Sep22C25.50CALL25.50$0.37$0.34 / 230$0.35 / 1,411151,85037.195684%0.044322-0.0009530.0325700.0115180.003229
SLV30Sep22C32.00CALL32.00$0.14$0.13 / 195$0.14 / 4,1811323646.009622%0.000578-0.0000210.0007070.0002500.000043
SLV30Sep22P20.00PUT20.00$1.62$1.65 / 642$1.69 / 6531182530.097422%-0.518961-0.0037210.1386110.049020-0.045385
SLV30Sep22P20.50PUT20.50$1.66$1.97 / 320$2.00 / 148102,21630.421678%-0.585413-0.0035980.1355750.047947-0.051718
SLV30Sep22P23.00PUT23.00$3.75$3.85 / 341$3.95 / 28681,07132.855956%-0.841263-0.0019690.0841950.029776-0.079070
SLV30Sep22C17.50CALL17.50$3.00$2.72 / 12$2.77 / 26166130.818946%0.805691-0.0030430.0956950.0338430.052495
SLV30Sep22P24.00PUT24.00$4.60$4.75 / 278$4.85 / 22756,68334.849960%-0.901405-0.0012400.0604170.021367-0.087260
SLV30Sep22C17.00CALL17.00$3.40$3.05 / 216$3.15 / 135512730.743242%0.855337-0.0025820.0791560.0279940.054775
SLV30Sep22P25.50PUT25.50$5.95$6.15 / 130$6.25 / 199322637.917550%-0.955678-0.0003850.0325700.011518-0.097051
SLV30Sep22P24.50PUT24.50$5.05$5.20 / 192$5.30 / 14734,23735.532223%-0.923651-0.0009180.0499120.017652-0.090816
SLV30Sep22C23.50CALL23.50$0.59$0.51 / 1,394$0.52 / 3935,46234.082249%0.125862-0.0021160.0719480.0254450.009058
SLV30Sep22P23.50PUT23.50$4.15$4.30 / 193$4.40 / 21736,76433.960673%-0.874138-0.0015930.0719480.025445-0.083357
SLV30Sep22C15.00CALL15.00$4.90$4.75 / 83$4.85 / 10337733.364988%0.972079-0.0009610.0222960.0078850.056703
SLV30Sep22C34.00CALL34.00$0.11$0.10 / 304$0.11 / 6,727230648.016192%0.000125-0.0000050.0001700.0000600.000009
SLV30Sep22P25.00PUT25.00$5.55$5.65 / 216$5.75 / 13621,80735.995172%-0.941524-0.0006330.0406080.014361-0.094064
SLV30Sep22P21.50PUT21.50$2.33$2.67 / 332$2.71 / 32621,10631.216053%-0.705479-0.0030810.1199270.042413-0.063747
SLV30Sep22P27.00PUT27.00$7.05$7.55 / 99$7.65 / 2012239.626074%-0.9817800.0001470.0155580.005502-0.104842
SLV30Sep22C24.50CALL24.50$0.48$0.41 / 1,403$0.43 / 2,499112,25635.720061%0.076349-0.0014640.0499120.0176520.005532
SLV30Sep22P21.00PUT21.00$2.07$2.31 / 312$2.34 / 10164130.777684%-0.647999-0.0033780.1291050.045659-0.057875
SLV30Sep22C18.50CALL18.50$2.20$2.07 / 12$2.10 / 38915230.302678%0.685652-0.0038030.1234560.0436610.045969
SLV30Sep22C37.00CALL37.00$0.10$0.06 / 5,710$0.07 / 4,53901,04349.639324%0.000011-0.0000010.0000170.0000060.000001
SLV30Sep22P37.00PUT37.00$17.40 / 69$17.50 / 690057.476654%-0.9999890.0008230.0000170.000006-0.145503
SLV30Sep22P36.00PUT36.00$16.40 / 69$16.50 / 160055.361065%-0.9999750.0008000.0000380.000013-0.141570
SLV30Sep22C36.00CALL36.00$0.12$0.07 / 832$0.08 / 5,657025249.014416%0.000025-0.0000010.0000380.0000130.000002
SLV30Sep22P35.00PUT35.00$11.40$15.40 / 71$15.50 / 1604353.179898%-0.9999430.0007770.0000810.000029-0.137635
SLV30Sep22C35.00CALL35.00$0.13$0.08 / 2,818$0.09 / 4,022052648.188904%0.000057-0.0000020.0000810.0000290.000004
SLV30Sep22P34.00PUT34.00$10.75$14.40 / 71$14.50 / 1004050.928244%-0.9998750.0007520.0001700.000060-0.133697
SLV30Sep22C33.00CALL33.00$0.15$0.11 / 343$0.12 / 6,105037446.754342%0.000271-0.0000100.0003500.0001240.000020
SLV30Sep22P33.00PUT33.00$9.80$13.40 / 71$13.50 / 1506448.600536%-0.9997290.0007240.0003500.000124-0.129754
SLV30Sep22P32.00PUT32.00$8.70$12.45 / 10$12.55 / 7108049.225616%-0.9994220.0006920.0007070.000250-0.125798
SLV30Sep22C31.00CALL31.00$0.22$0.15 / 91$0.16 / 3,73202,85244.974807%0.001210-0.0000410.0013950.0004930.000090
SLV30Sep22P31.00PUT31.00$8.90$11.45 / 69$11.55 / 6902846.668668%-0.9987900.0006490.0013950.000493-0.121819
SLV30Sep22P30.00PUT30.00$9.05$10.45 / 71$10.55 / 14011244.005830%-0.9975210.0005900.0026790.000947-0.117793
SLV30Sep22P26.00PUT26.00$5.61$6.60 / 194$6.70 / 143066938.056549%-0.966738-0.0001750.0257750.009115-0.099817
SLV30Sep22P22.50PUT22.50$2.75$3.45 / 308$3.55 / 504056832.729411%-0.802319-0.0023540.0966990.034198-0.074374
SLV30Sep22P22.00PUT22.00$2.75$3.05 / 260$3.10 / 26804,14031.685007%-0.757048-0.0027320.1088540.038497-0.069261
SLV30Sep22C19.00CALL19.00$2.58$1.79 / 12$1.82 / 364066530.284054%0.618631-0.0040420.1325860.0468900.041964
SLV30Sep22C16.00CALL16.00$7.80$3.90 / 10$3.95 / 17016732.217704%0.929571-0.0016700.0469240.0165950.057104
SLV30Sep22P15.00PUT15.00$0.11$0.16 / 3,200$0.17 / 1,898020933.265026%-0.027921-0.0006270.0222960.007885-0.002285