SLV Option Chain

End of day data from May 16, 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
SLV30Sep22C23.00CALL23.00$0.69$0.68 / 866$0.70 / 1,6022569,77234.341320%0.198881-0.0031360.0927310.0342180.013821
SLV30Sep22P23.00PUT23.00$3.57$3.60 / 251$3.70 / 7191891,22234.027773%-0.801119-0.0025440.0927310.034218-0.072828
SLV30Sep22P17.00PUT17.00$0.46$0.42 / 81$0.43 / 1,8841296,23132.439563%-0.123414-0.0021560.0678060.025021-0.010049
SLV30Sep22C20.50CALL20.50$1.30$1.33 / 511$1.36 / 50112052231.845100%0.466978-0.0045490.1321330.0487580.031479
SLV30Sep22P24.00PUT24.00$4.75$4.45 / 319$4.55 / 4571196,76135.247081%-0.870284-0.0017470.0702000.025904-0.081328
SLV30Sep22P19.50PUT19.50$1.27$1.24 / 710$1.27 / 6611142,60131.070082%-0.401823-0.0039850.1285520.047437-0.033871
SLV30Sep22C22.50CALL22.50$0.77$0.78 / 60$0.79 / 1,765711,73833.800888%0.241985-0.0035190.1037810.0382960.016736
SLV30Sep22C22.00CALL22.00$0.90$0.88 / 889$0.90 / 894682,86833.158815%0.290828-0.0038730.1139150.0420360.020007
SLV30Sep22P18.50PUT18.50$0.84$0.82 / 1,397$0.84 / 1,408652,89831.142432%-0.275057-0.0034820.1109060.040925-0.022828
SLV30Sep22C21.50CALL21.50$1.00$1.00 / 697$1.03 / 618633,62132.584774%0.345102-0.0041780.1224630.0451900.023599
SLV30Sep22C25.00CALL25.00$0.45$0.43 / 1,349$0.46 / 7895721,74537.167646%0.081007-0.0016750.0498780.0184050.005714
SLV30Sep22C20.00CALL20.00$1.56$1.53 / 419$1.57 / 389541,34831.577349%0.532203-0.0045780.1321550.0487660.035570
SLV30Sep22C25.50CALL25.50$0.41$0.40 / 902$0.41 / 1,303531,82537.937545%0.063058-0.0013810.0411580.0151870.004461
SLV30Sep22C21.00CALL21.00$1.12$1.16 / 547$1.18 / 464522,93232.236754%0.404156-0.0044110.1287420.0475070.027452
SLV30Sep22C27.00CALL27.00$0.31$0.30 / 2,499$0.32 / 1,473513,32940.107337%0.028165-0.0007180.0214580.0079180.002007
SLV30Sep22C24.00CALL24.00$0.57$0.54 / 1,557$0.56 / 2,2104939,52335.767568%0.129716-0.0023650.0702000.0259040.009089
SLV30Sep22C24.50CALL24.50$0.50$0.48 / 1,350$0.50 / 1,6774512,25036.363542%0.103041-0.0020050.0596130.0219980.007245
SLV30Sep22C19.50CALL19.50$1.79$1.77 / 317$1.81 / 360275,01231.502579%0.598177-0.0044870.1285520.0474370.039593
SLV30Sep22C19.00CALL19.00$2.06$2.04 / 317$2.08 / 3481479231.505226%0.663055-0.0042770.1213520.0447800.043406
SLV30Sep22C30.00CALL30.00$0.20$0.19 / 1,304$0.20 / 1,049127,43644.037006%0.004569-0.0001480.0044340.0016360.000329
SLV30Sep22P23.50PUT23.50$4.20$4.05 / 277$4.10 / 459116,74034.773304%-0.838468-0.0021410.0813690.030026-0.077259
SLV30Sep22C18.00CALL18.00$2.71$2.68 / 238$2.72 / 2391150632.024696%0.782071-0.0035510.0978720.0361150.049850
SLV30Sep22C16.00CALL16.00$4.15$4.25 / 21$4.35 / 181029835.133345%0.940614-0.0016670.0392720.0144920.055492
SLV30Sep22C26.00CALL26.00$0.37$0.36 / 1,444$0.38 / 1,317815,31638.696955%0.048627-0.0011230.0335230.0123700.003449
SLV30Sep22C37.00CALL37.00$0.08$0.07 / 5,583$0.08 / 1,93641,04350.502248%0.000032-0.0000010.0000450.0000170.000002
SLV30Sep22P15.00PUT15.00$0.15$0.16 / 1,259$0.17 / 27461535.604123%-0.023420-0.0005900.0183870.006785-0.001871
SLV30Sep22P21.50PUT21.50$2.57$2.46 / 4$2.49 / 29131,15032.193833%-0.654898-0.0036250.1224630.045190-0.057399
SLV30Sep22C15.00CALL15.00$5.20$5.15 / 10$5.25 / 167338037.583277%0.976580-0.0009770.0183870.0067850.054639
SLV30Sep22P22.00PUT22.00$2.95$2.82 / 329$2.86 / 2724,13932.575084%-0.709172-0.0033070.1139150.042036-0.062875
SLV30Sep22C33.00CALL33.00$0.13$0.12 / 2,996$0.14 / 3,974137447.370573%0.000600-0.0000230.0007000.0002580.000044
SLV30Sep22C32.00CALL32.00$0.15$0.14 / 1,612$0.16 / 1,685123746.443539%0.001204-0.0000440.0013270.0004900.000087
SLV30Sep22P19.00PUT19.00$1.04$1.01 / 890$1.03 / 156174530.906499%-0.336945-0.0037880.1213520.044780-0.028174
SLV30Sep22P18.00PUT18.00$0.71$0.66 / 1,195$0.67 / 6611,11031.372817%-0.217929-0.0030880.0978720.036115-0.017963
SLV30Sep22P17.50PUT17.50$0.59$0.52 / 1,011$0.54 / 1,202172831.769313%-0.167037-0.0026340.0831560.030685-0.013681
SLV30Sep22C17.50CALL17.50$2.84$3.05 / 12$3.10 / 13517132.811060%0.832963-0.0030850.0831560.0306850.052248
SLV30Sep22P37.00PUT37.00$17.00 / 29$17.10 / 150055.199352%-0.9999680.0009510.0000450.000017-0.139390
SLV30Sep22C36.00CALL36.00$0.12$0.08 / 1,633$0.10 / 1,704025250.195724%0.000068-0.0000030.0000910.0000340.000005
SLV30Sep22P36.00PUT36.00$16.05 / 15$16.10 / 100054.871155%-0.9999320.0009240.0000910.000034-0.135620
SLV30Sep22C35.00CALL35.00$0.08$0.09 / 1,722$0.11 / 1,711052649.183579%0.000142-0.0000060.0001830.0000680.000010
SLV30Sep22P35.00PUT35.00$11.40$15.05 / 15$15.15 / 1604354.279260%-0.9998580.0008950.0001830.000068-0.131847
SLV30Sep22C34.00CALL34.00$0.09$0.11 / 16$0.12 / 1,847030648.394860%0.000295-0.0000120.0003610.0001330.000021
SLV30Sep22P34.00PUT34.00$10.75$14.05 / 16$14.15 / 1504051.933896%-0.9997050.0008630.0003610.000133-0.128069
SLV30Sep22P33.00PUT33.00$9.80$13.05 / 16$13.15 / 1706449.508039%-0.9994000.0008260.0007000.000258-0.124280
SLV30Sep22P32.00PUT32.00$8.70$12.05 / 16$12.15 / 1508046.994953%-0.9987960.0007800.0013270.000490-0.120469
SLV30Sep22P31.00PUT31.00$8.90$11.10 / 15$11.20 / 2402847.163754%-0.9976300.0007160.0024570.000907-0.116617
SLV30Sep22C31.00CALL31.00$0.22$0.16 / 1,694$0.18 / 2,10002,85245.243132%0.002370-0.0000820.0024570.0009070.000171
SLV30Sep22P30.00PUT30.00$10.57$10.10 / 53$10.20 / 15011444.384132%-0.9954310.0006250.0044340.001636-0.112692
SLV30Sep22P27.00PUT27.00$7.05$7.25 / 4$7.30 / 13702340.330533%-0.971835-0.0000230.0214580.007918-0.099712
SLV30Sep22P26.00PUT26.00$6.90$6.30 / 134$6.35 / 135066838.448470%-0.951373-0.0004540.0335230.012370-0.094502
SLV30Sep22P25.50PUT25.50$5.95$5.80 / 176$5.90 / 139022637.330773%-0.936942-0.0007240.0411580.015187-0.091607
SLV30Sep22P25.00PUT25.00$5.87$5.35 / 145$5.45 / 13401,85636.841420%-0.918993-0.0010320.0498780.018405-0.088470
SLV30Sep22P24.50PUT24.50$5.70$4.90 / 145$5.00 / 31004,24136.144630%-0.896959-0.0013740.0596130.021998-0.085055
SLV30Sep22C23.50CALL23.50$0.50$0.61 / 108$0.62 / 1,51405,71935.058371%0.161532-0.0027460.0813690.0300260.011274
SLV30Sep22P22.50PUT22.50$3.70$3.20 / 265$3.30 / 633055633.575112%-0.758015-0.0029390.1037810.038296-0.068029
SLV30Sep22P21.00PUT21.00$2.57$2.11 / 410$2.14 / 344064031.713700%-0.595844-0.0038700.1287420.047507-0.051663
SLV30Sep22P20.50PUT20.50$1.67$1.79 / 421$1.82 / 34602,21531.394451%-0.533022-0.0040220.1321330.048758-0.045752
SLV30Sep22P20.00PUT20.00$1.78$1.50 / 543$1.53 / 525083731.190729%-0.467797-0.0040630.1321550.048766-0.039778
SLV30Sep22C18.50CALL18.50$2.00$2.35 / 10$2.38 / 26605331.702179%0.724943-0.0039580.1109060.0409250.046868
SLV30Sep22C17.00CALL17.00$3.03$3.40 / 129$3.50 / 140033533.044201%0.876586-0.0025930.0678060.0250210.053996
SLV30Sep22P16.00PUT16.00$0.37$0.26 / 1,447$0.28 / 1,80304,24434.009533%-0.059386-0.0012560.0392720.014492-0.004786