SLV Option Chain

End of day data from May 17, 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
SLV30Sep22C21.50CALL21.50$1.00$0.95 / 151$0.97 / 1,1141,4713,61731.662883%0.351257-0.0043990.1185300.0452850.023719
SLV30Sep22C21.00CALL21.00$1.18$1.10 / 173$1.12 / 8011492,93831.248677%0.408248-0.0046230.1241110.0474170.027382
SLV30Sep22C34.00CALL34.00$0.11$0.09 / 3,597$0.10 / 3,6516230646.990188%0.000482-0.0000200.0005490.0002100.000035
SLV30Sep22C25.00CALL25.00$0.41$0.40 / 77$0.41 / 1,3556021,77736.186205%0.089703-0.0018930.0517710.0197800.006252
SLV30Sep22C26.00CALL26.00$0.33$0.32 / 2,306$0.34 / 1,3815615,31937.563167%0.055648-0.0013090.0358820.0137090.003901
SLV30Sep22C27.00CALL27.00$0.29$0.27 / 1,780$0.28 / 1,131223,31838.994569%0.033418-0.0008660.0237730.0090830.002354
SLV30Sep22P25.00PUT25.00$5.25$5.30 / 233$5.40 / 152201,85635.043591%-0.910297-0.0012490.0517710.019780-0.087252
SLV30Sep22C23.00CALL23.00$0.67$0.63 / 153$0.65 / 2,61499,93533.367887%0.208542-0.0033760.0917290.0350460.014314
SLV30Sep22P22.00PUT22.00$2.79$2.77 / 318$2.81 / 26784,13731.363834%-0.701375-0.0035360.1108880.042365-0.061996
SLV30Sep22P21.50PUT21.50$2.42$2.40 / 322$2.43 / 1071,15330.833103%-0.648743-0.0038450.1185300.045285-0.056694
SLV30Sep22C24.00CALL24.00$0.53$0.50 / 70$0.51 / 2,690639,56434.785264%0.139499-0.0026020.0709600.0271110.009656
SLV30Sep22P23.50PUT23.50$3.95$4.00 / 250$4.05 / 60766,74933.321956%-0.828556-0.0023820.0813120.031066-0.076074
SLV30Sep22P20.50PUT20.50$1.76$1.73 / 557$1.77 / 55662,21530.215030%-0.531311-0.0042290.1271050.048561-0.045476
SLV30Sep22C25.50CALL25.50$0.39$0.36 / 83$0.37 / 1,14951,82736.882656%0.070955-0.0015840.0433600.0165660.004960
SLV30Sep22P22.50PUT22.50$3.20$3.15 / 258$3.25 / 634455632.302866%-0.749048-0.0031750.1017630.038879-0.067012
SLV30Sep22C30.00CALL30.00$0.17$0.17 / 81$0.18 / 4,86037,42643.205355%0.006142-0.0002010.0055480.0021200.000437
SLV30Sep22C23.50CALL23.50$0.56$0.56 / 66$0.57 / 1,83835,71934.017186%0.171444-0.0029870.0813120.0310660.011820
SLV30Sep22P21.00PUT21.00$2.09$2.05 / 521$2.09 / 490364030.503825%-0.591752-0.0040830.1241110.047417-0.051162
SLV30Sep22C20.50CALL20.50$1.28$1.28 / 37$1.29 / 738358530.884080%0.468689-0.0047570.1271050.0485610.031197
SLV30Sep22P19.00PUT19.00$0.94$0.96 / 1,174$0.98 / 140274629.798209%-0.342584-0.0040000.1174390.044868-0.028561
SLV30Sep22P24.00PUT24.00$4.40$4.40 / 240$4.50 / 24816,88033.679479%-0.860501-0.0019840.0709600.027111-0.080108
SLV30Sep22P23.00PUT23.00$3.60$3.55 / 432$3.65 / 58111,38732.665952%-0.791458-0.0027840.0917290.035046-0.071709
SLV30Sep22C22.00CALL22.00$0.88$0.83 / 26$0.84 / 96812,88232.190132%0.298625-0.0041020.1108880.0423650.020288
SLV30Sep22C19.50CALL19.50$1.79$1.71 / 463$1.75 / 48415,01230.545347%0.594824-0.0046940.1238790.0473290.038878
SLV30Sep22C18.50CALL18.50$2.41$2.29 / 228$2.33 / 27015330.786363%0.717450-0.0041760.1080530.0412830.045815
SLV30Sep22C18.00CALL18.00$2.75$2.63 / 256$2.67 / 254150631.167526%0.773312-0.0037750.0962550.0367750.048698
SLV30Sep22P16.00PUT16.00$0.23$0.23 / 4,213$0.24 / 13114,24432.590159%-0.066806-0.0014420.0413920.015814-0.005364
SLV30Sep22C37.00CALL37.00$0.08$0.06 / 3,333$0.07 / 5,97001,04749.609890%0.000062-0.0000030.0000800.0000310.000004
SLV30Sep22P37.00PUT37.00$17.00 / 85$17.10 / 100054.153499%-0.9999380.0009500.0000800.000031-0.138382
SLV30Sep22P36.00PUT36.00$16.05 / 12$16.10 / 160053.975057%-0.9998760.0009210.0001540.000059-0.134637
SLV30Sep22C36.00CALL36.00$0.12$0.07 / 2,463$0.08 / 6,465025248.939237%0.000124-0.0000060.0001540.0000590.000009
SLV30Sep22C35.00CALL35.00$0.08$0.08 / 3,085$0.09 / 6,430052648.061752%0.000245-0.0000110.0002930.0001120.000018
SLV30Sep22P35.00PUT35.00$11.40$15.05 / 15$15.15 / 8004353.497167%-0.9997550.0008900.0002930.000112-0.130888
SLV30Sep22P34.00PUT34.00$10.75$14.05 / 73$14.15 / 8304051.158568%-0.9995180.0008550.0005490.000210-0.127131
SLV30Sep22P33.00PUT33.00$9.80$13.05 / 80$13.15 / 8106448.737446%-0.9990680.0008130.0010090.000386-0.123359
SLV30Sep22C33.00CALL33.00$0.13$0.11 / 205$0.12 / 4,862037546.512553%0.000932-0.0000370.0010090.0003860.000067
SLV30Sep22C32.00CALL32.00$0.15$0.12 / 3,249$0.13 / 1,835023645.016519%0.001779-0.0000660.0018210.0006960.000127
SLV30Sep22P32.00PUT32.00$8.70$12.05 / 80$12.15 / 1608046.232632%-0.9982210.0007580.0018210.000696-0.119558
SLV30Sep22P31.00PUT31.00$8.90$11.10 / 12$11.15 / 1202845.158732%-0.9966630.0006810.0032180.001229-0.115707
SLV30Sep22C31.00CALL31.00$0.22$0.14 / 3,281$0.15 / 1,69602,85243.980557%0.003337-0.0001170.0032180.0012290.000238
SLV30Sep22P30.00PUT30.00$10.57$10.10 / 80$10.20 / 82011443.796676%-0.9938580.0005710.0055480.002120-0.111768
SLV30Sep22P27.00PUT27.00$7.05$7.20 / 96$7.30 / 9502339.010163%-0.966582-0.0001710.0237730.009083-0.098631
SLV30Sep22P26.00PUT26.00$6.90$6.25 / 215$6.35 / 314066837.281093%-0.944352-0.0006400.0358820.013709-0.093344
SLV30Sep22P25.50PUT25.50$5.95$5.80 / 144$5.85 / 134022636.228974%-0.929045-0.0009270.0433600.016566-0.090414
SLV30Sep22P24.50PUT24.50$5.70$4.85 / 232$4.95 / 14004,24134.470394%-0.887608-0.0016040.0610270.023316-0.083827
SLV30Sep22C24.50CALL24.50$0.50$0.44 / 675$0.45 / 38012,24335.303962%0.112392-0.0022340.0610270.0233160.007807
SLV30Sep22C22.50CALL22.50$0.77$0.72 / 123$0.74 / 1,60201,74032.778446%0.250952-0.0037540.1017630.0388790.017142
SLV30Sep22C20.00CALL20.00$1.56$1.48 / 197$1.51 / 40801,38730.729895%0.531369-0.0047830.1271040.0485610.035068
SLV30Sep22P20.00PUT20.00$1.78$1.44 / 1,020$1.46 / 127083729.815806%-0.468631-0.0042680.1271040.048561-0.039736
SLV30Sep22P19.50PUT19.50$1.27$1.19 / 49$1.20 / 11402,60029.784469%-0.405176-0.0041920.1238790.047329-0.034055
SLV30Sep22C19.00CALL19.00$2.06$1.99 / 10$2.02 / 320078330.630683%0.657416-0.0044890.1174390.0448680.042503
SLV30Sep22P18.50PUT18.50$0.84$0.77 / 1,753$0.79 / 95102,92029.975770%-0.282550-0.0037000.1080530.041283-0.023378
SLV30Sep22P18.00PUT18.00$0.71$0.61 / 1,708$0.63 / 16201,11130.241201%-0.226688-0.0033110.0962550.036775-0.018625
SLV30Sep22C17.50CALL17.50$2.84$2.99 / 137$3.05 / 14807131.739834%0.823615-0.0033100.0827950.0316320.051054
SLV30Sep22P17.50PUT17.50$0.59$0.49 / 38$0.50 / 1,123072730.807365%-0.176385-0.0028590.0827950.031632-0.014399
SLV30Sep22C17.00CALL17.00$3.03$3.35 / 243$3.45 / 135033531.997028%0.867331-0.0028130.0685630.0261950.052817
SLV30Sep22P17.00PUT17.00$0.46$0.38 / 2,463$0.39 / 8106,28931.203166%-0.132669-0.0023760.0685630.026195-0.010766
SLV30Sep22C16.00CALL16.00$4.15$4.20 / 127$4.30 / 17030833.790218%0.933194-0.0018540.0413920.0158140.054479
SLV30Sep22P15.00PUT15.00$0.15$0.14 / 3,449$0.15 / 283061734.498524%-0.027997-0.0007180.0205320.007844-0.002228
SLV30Sep22C15.00CALL15.00$5.20$5.10 / 97$5.20 / 15038035.779164%0.972003-0.0011040.0205320.0078440.053875