SLV Option Chain

End of day data from May 12, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.3899 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22P16.00PUT16.00$0.37$0.36 / 4,714$0.38 / 4,0544,16229232.857239%-0.097122-0.0016580.0608950.020471-0.007753
SLV30Sep22P17.50PUT17.50$0.74$0.72 / 539$0.74 / 1,44157617331.050121%-0.244709-0.0029980.1113660.037437-0.019905
SLV30Sep22C23.50CALL23.50$0.46$0.47 / 1$0.48 / 1,8885085,45136.166872%0.095901-0.0017320.0603320.0202810.006662
SLV30Sep22P15.00PUT15.00$0.22$0.22 / 4,370$0.23 / 2,58633920534.291009%-0.041352-0.0008590.0313820.010550-0.003268
SLV30Sep22C20.00CALL20.00$1.19$1.18 / 12$1.20 / 5253341,07232.361613%0.415627-0.0040460.1382440.0464720.027849
SLV30Sep22P17.00PUT17.00$0.58$0.58 / 1,167$0.59 / 1,5661996,28031.538447%-0.187391-0.0025790.0953780.032063-0.015139
SLV30Sep22C25.00CALL25.00$0.33$0.34 / 244$0.35 / 1,90918821,85438.195483%0.042326-0.0009140.0319790.0107500.002967
SLV30Sep22P18.00PUT18.00$0.91$0.90 / 994$0.91 / 381391,13830.697952%-0.308379-0.0033400.1247730.041944-0.025272
SLV30Sep22C17.00CALL17.00$2.78$2.79 / 166$2.84 / 13411712233.335810%0.812609-0.0029870.0953780.0320630.050773
SLV30Sep22C16.00CALL16.00$3.60$3.55 / 338$3.65 / 25311716535.199637%0.902878-0.0020420.0608950.0204710.054282
SLV30Sep22C19.50CALL19.50$1.39$1.37 / 219$1.39 / 25411345432.145523%0.483396-0.0041580.1412960.0474980.032127
SLV30Sep22C22.50CALL22.50$0.59$0.58 / 114$0.60 / 1,541851,65634.549271%0.156063-0.0024440.0848510.0285240.010760
SLV30Sep22C21.00CALL21.00$0.85$0.88 / 11$0.89 / 89742,80432.961925%0.293385-0.0035420.1219990.0410120.019926
SLV30Sep22C24.00CALL24.00$0.43$0.41 / 529$0.43 / 2,0665439,53236.685316%0.073829-0.0014210.0495800.0166670.005146
SLV30Sep22C23.00CALL23.00$0.52$0.52 / 189$0.53 / 925549,68835.277726%0.123102-0.0020760.0721950.0242690.008521
SLV30Sep22C26.00CALL26.00$0.29$0.28 / 314$0.29 / 1,0214915,32439.557391%0.023299-0.0005570.0195270.0065640.001641
SLV30Sep22C20.50CALL20.50$1.03$1.01 / 1,443$1.03 / 1934846432.509677%0.351853-0.0038330.1315520.0442230.023746
SLV30Sep22C30.00CALL30.00$0.16$0.15 / 342$0.16 / 2,340467,43244.911952%0.001543-0.0000500.0017750.0005970.000110
SLV30Sep22P23.50PUT23.50$4.40$4.70 / 5$4.75 / 198426,75434.260721%-0.904099-0.0011680.0603320.020281-0.084451
SLV30Sep22C27.00CALL27.00$0.23$0.24 / 274$0.25 / 1,935333,37441.159022%0.012367-0.0003240.0113650.0038200.000874
SLV30Sep22C21.50CALL21.50$0.77$0.76 / 1,806$0.77 / 68323,66833.335930%0.241065-0.0031970.1104660.0371340.016464
SLV30Sep22P23.00PUT23.00$4.35$4.25 / 248$4.30 / 43291,06733.429887%-0.876898-0.0015240.0721950.024269-0.080653
SLV30Sep22P18.50PUT18.50$1.10$1.11 / 1,157$1.13 / 1,103262,89830.649554%-0.376421-0.0035790.1345780.045240-0.031100
SLV30Sep22C19.00CALL19.00$1.59$1.59 / 31$1.62 / 5252576732.141570%0.553412-0.0041520.1401490.0471130.036440
SLV30Sep22P22.50PUT22.50$3.85$3.80 / 819$3.90 / 5432056833.030508%-0.843937-0.0019050.0848510.028524-0.076476
SLV30Sep22P24.00PUT24.00$4.85$5.15 / 12$5.20 / 137166,68034.858039%-0.926171-0.0008460.0495800.016667-0.087906
SLV30Sep22C22.00CALL22.00$0.66$0.66 / 2,364$0.68 / 1,303132,82133.922913%0.195288-0.0028240.0978220.0328840.013405
SLV30Sep22P19.00PUT19.00$1.37$1.35 / 814$1.38 / 6531379130.648890%-0.446588-0.0036970.1401490.047113-0.037226
SLV30Sep22C18.00CALL18.00$2.10$2.13 / 45$2.17 / 3311350132.503237%0.691621-0.0037720.1247730.0419440.044517
SLV30Sep22C17.50CALL17.50$2.39$2.45 / 16$2.48 / 237136132.778326%0.755291-0.0034170.1113660.0374370.047945
SLV30Sep22P21.50PUT21.50$3.00$3.00 / 323$3.05 / 303111,13231.895788%-0.758935-0.0026820.1104660.037134-0.066894
SLV30Sep22P21.00PUT21.00$2.38$2.63 / 25$2.65 / 561064031.430432%-0.706615-0.0030380.1219990.041012-0.061494
SLV30Sep22C24.50CALL24.50$0.35$0.37 / 16$0.39 / 1,140712,25837.451227%0.056200-0.0011480.0401110.0134840.003929
SLV30Sep22P19.50PUT19.50$1.44$1.62 / 787$1.65 / 60862,60130.598785%-0.516604-0.0036900.1412960.047498-0.043478
SLV30Sep22C32.00CALL32.00$0.12$0.11 / 2,833$0.12 / 1,407423946.869655%0.000342-0.0000130.0004430.0001490.000024
SLV30Sep22P20.00PUT20.00$1.97$1.93 / 49$1.95 / 27484130.733546%-0.584373-0.0035670.1382440.046472-0.049694
SLV30Sep22C18.50CALL18.50$2.00$1.83 / 279$1.87 / 34535332.003943%0.623579-0.0040220.1345780.0452400.040627
SLV30Sep22C34.00CALL34.00$0.09$0.09 / 191$0.10 / 4,922230549.370657%0.000070-0.0000030.0001010.0000340.000005
SLV30Sep22P30.00PUT30.00$10.57$10.90 / 15$11.00 / 78211245.052738%-0.9984570.0006690.0017750.000597-0.116204
SLV30Sep22P25.00PUT25.00$5.80$6.05 / 377$6.15 / 20521,81236.243729%-0.957674-0.0003150.0319790.010750-0.093962
SLV30Sep22P26.00PUT26.00$6.90$7.00 / 146$7.10 / 222166937.890135%-0.9767010.0000660.0195270.006564-0.099165
SLV30Sep22C15.00CALL15.00$4.74$4.40 / 176$4.50 / 181138037.304583%0.958648-0.0012190.0313820.0105500.054889
SLV30Sep22C37.00CALL37.00$0.10$0.06 / 1,964$0.07 / 4,10001,04351.732040%0.0000060.0000000.0000100.0000030.000000
SLV30Sep22P37.00PUT37.00$17.80 / 270$17.90 / 100053.575452%-0.9999940.0008870.0000100.000003-0.143454
SLV30Sep22C36.00CALL36.00$0.12$0.07 / 11$0.08 / 4,888025251.146461%0.000014-0.0000010.0000210.0000070.000001
SLV30Sep22P36.00PUT36.00$16.80 / 129$16.90 / 100051.447208%-0.9999860.0008620.0000210.000007-0.139576
SLV30Sep22C35.00CALL35.00$0.13$0.08 / 8$0.09 / 2,557052650.354873%0.000031-0.0000010.0000470.0000160.000002
SLV30Sep22P35.00PUT35.00$11.40$15.85 / 15$15.95 / 6304353.809614%-0.9999690.0008380.0000470.000016-0.135698
SLV30Sep22P34.00PUT34.00$10.75$14.85 / 15$14.95 / 6404051.547871%-0.9999300.0008120.0001010.000034-0.131818
SLV30Sep22C33.00CALL33.00$0.15$0.10 / 360$0.11 / 3,555037448.209980%0.000156-0.0000060.0002130.0000720.000011
SLV30Sep22P33.00PUT33.00$9.80$13.85 / 24$13.95 / 19206449.213768%-0.9998440.0007850.0002130.000072-0.127935
SLV30Sep22P32.00PUT32.00$8.70$12.85 / 122$12.95 / 7808046.801834%-0.9996580.0007550.0004430.000149-0.124044
SLV30Sep22C31.00CALL31.00$0.22$0.13 / 434$0.14 / 3,61802,85246.042333%0.000733-0.0000250.0008980.0003020.000052
SLV30Sep22P31.00PUT31.00$8.90$11.85 / 252$11.95 / 2002844.306081%-0.9992670.0007180.0008980.000302-0.120139
SLV30Sep22P27.00PUT27.00$7.05$7.95 / 251$8.05 / 2602338.968629%-0.9876330.0003230.0113650.003820-0.103809
SLV30Sep22P25.50PUT25.50$5.95$6.55 / 22$6.60 / 135022637.135868%-0.968446-0.0001070.0251500.008454-0.096650
SLV30Sep22C25.50CALL25.50$0.39$0.31 / 227$0.32 / 1,97001,82538.954423%0.031554-0.0007180.0251500.0084540.002217
SLV30Sep22P24.50PUT24.50$4.80$5.60 / 162$5.70 / 40304,24036.073046%-0.943800-0.0005610.0401110.013484-0.091062
SLV30Sep22P22.00PUT22.00$2.81$3.40 / 282$3.45 / 32304,13732.320996%-0.804712-0.0022970.0978220.032884-0.071893
SLV30Sep22P20.50PUT20.50$1.67$2.27 / 3$2.29 / 11402,21531.100253%-0.648147-0.0033420.1315520.044223-0.055736