SLV Option Chain

End of day data from May 18, 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
SLV30Sep22C23.00CALL23.00$0.59$0.58 / 185$0.60 / 1,2292,5099,93633.523132%0.188585-0.0031360.0881190.0325480.012769
SLV30Sep22C24.00CALL24.00$0.47$0.46 / 315$0.48 / 1,5591,04139,56535.095507%0.123597-0.0023620.0666260.0246090.008436
SLV30Sep22C24.50CALL24.50$0.42$0.40 / 2,115$0.43 / 1,44430112,24335.647907%0.098530-0.0020050.0566350.0209190.006748
SLV30Sep22C27.00CALL27.00$0.26$0.25 / 944$0.27 / 2,0922143,29839.479451%0.027704-0.0007320.0207750.0076740.001923
SLV30Sep22C21.00CALL21.00$1.04$1.01 / 812$1.04 / 5811572,93831.263875%0.383120-0.0044840.1245180.0459930.025370
SLV30Sep22P24.50PUT24.50$4.92$5.05 / 130$5.10 / 107714,24135.324036%-0.901470-0.0013500.0566350.020919-0.084207
SLV30Sep22P24.00PUT24.00$4.50$4.60 / 280$4.65 / 157696,88034.595378%-0.876403-0.0017200.0666260.024609-0.080663
SLV30Sep22C25.00CALL25.00$0.38$0.37 / 1,131$0.38 / 2505621,79336.441883%0.077794-0.0016790.0474820.0175380.005345
SLV30Sep22P26.00PUT26.00$6.29$6.45 / 37$6.50 / 1344066837.979465%-0.952800-0.0004380.0321300.011868-0.093263
SLV30Sep22C20.00CALL20.00$1.39$1.38 / 1$1.41 / 675281,38730.827222%0.506740-0.0047330.1301250.0480640.033038
SLV30Sep22P19.00PUT19.00$1.01$1.03 / 200$1.05 / 6411774629.944910%-0.364219-0.0040180.1225310.045259-0.029901
SLV30Sep22C30.00CALL30.00$0.17$0.15 / 1,579$0.17 / 2,430167,42643.348401%0.004741-0.0001580.0044990.0016620.000332
SLV30Sep22C23.50CALL23.50$0.53$0.51 / 1,870$0.53 / 867155,72134.169018%0.153482-0.0027430.0772300.0285260.010436
SLV30Sep22P23.00PUT23.00$3.70$3.70 / 426$3.80 / 929111,38633.112461%-0.811415-0.0025210.0881190.032548-0.072618
SLV30Sep22P21.50PUT21.50$2.45$2.53 / 53$2.56 / 303101,15431.237185%-0.673221-0.0036470.1176740.043465-0.058037
SLV30Sep22C22.00CALL22.00$0.77$0.75 / 932$0.78 / 66892,88232.175430%0.275298-0.0038950.1089090.0402270.018457
SLV30Sep22C19.50CALL19.50$1.61$1.60 / 348$1.63 / 6695,01130.535863%0.571397-0.0046900.1280540.0472990.036908
SLV30Sep22C19.00CALL19.00$1.96$1.86 / 321$1.90 / 281878330.619362%0.635781-0.0045260.1225310.0452590.040636
SLV30Sep22P22.00PUT22.00$2.81$2.91 / 56$2.95 / 32874,14231.836059%-0.724702-0.0033070.1089090.040227-0.063217
SLV30Sep22P17.00PUT17.00$0.40$0.41 / 1,521$0.43 / 1,20976,28931.365570%-0.143787-0.0024710.0739340.027309-0.011480
SLV30Sep22C34.00CALL34.00$0.09$0.08 / 1,565$0.10 / 4,716436547.448588%0.000337-0.0000140.0004020.0001480.000024
SLV30Sep22C33.00CALL33.00$0.11$0.10 / 44$0.11 / 2,397437546.655605%0.000669-0.0000270.0007580.0002800.000047
SLV30Sep22C26.00CALL26.00$0.32$0.30 / 798$0.32 / 1,006415,31537.987965%0.047200-0.0011330.0321300.0118680.003261
SLV30Sep22C31.00CALL31.00$0.14$0.14 / 197$0.15 / 5,68532,85244.945340%0.002513-0.0000890.0025440.0009400.000177
SLV30Sep22C15.00CALL15.00$4.98$4.95 / 10$5.00 / 17338035.813681%0.969221-0.0011670.0226740.0083750.053278
SLV30Sep22C20.50CALL20.50$1.23$1.18 / 809$1.21 / 501258530.986736%0.443494-0.0046610.1288360.0475880.029154
SLV30Sep22P25.00PUT25.00$5.35$5.50 / 278$5.60 / 39711,87636.636982%-0.922206-0.0010100.0474820.017538-0.087466
SLV30Sep22P23.50PUT23.50$4.10$4.15 / 646$4.20 / 23816,74333.646462%-0.846518-0.0021150.0772300.028526-0.076807
SLV30Sep22P22.50PUT22.50$3.25$3.30 / 273$3.35 / 378155232.280939%-0.770831-0.0029250.0988560.036514-0.068086
SLV30Sep22C21.50CALL21.50$0.89$0.87 / 989$0.90 / 1,00115,08731.712374%0.326779-0.0042220.1176740.0434650.021781
SLV30Sep22P20.50PUT20.50$1.72$1.84 / 184$1.87 / 40312,21430.458667%-0.556506-0.0041130.1288360.047588-0.046951
SLV30Sep22C17.00CALL17.00$3.32$3.20 / 355$3.30 / 295133532.229848%0.856213-0.0029260.0739340.0273090.051632
SLV30Sep22C37.00CALL37.00$0.08$0.05 / 1,718$0.07 / 2,34201,04749.862854%0.000040-0.0000020.0000540.0000200.000003
SLV30Sep22P37.00PUT37.00$17.20 / 161$17.30 / 100056.273272%-0.9999600.0009880.0000540.000020-0.137358
SLV30Sep22P36.00PUT36.00$16.20 / 161$16.30 / 180054.074706%-0.9999180.0009590.0001070.000040-0.133642
SLV30Sep22C36.00CALL36.00$0.12$0.06 / 3,891$0.07 / 3,673025248.702297%0.000082-0.0000040.0001070.0000400.000006
SLV30Sep22P35.00PUT35.00$11.40$15.20 / 161$15.30 / 2004351.813719%-0.9998330.0009290.0002090.000077-0.129924
SLV30Sep22C35.00CALL35.00$0.08$0.07 / 3,805$0.08 / 3,703052647.952800%0.000167-0.0000070.0002090.0000770.000012
SLV30Sep22P34.00PUT34.00$10.75$14.25 / 20$14.30 / 1504051.355944%-0.9996630.0008950.0004020.000148-0.126199
SLV30Sep22P33.00PUT33.00$9.80$13.25 / 137$13.35 / 16106450.602841%-0.9993310.0008560.0007580.000280-0.122464
SLV30Sep22P32.00PUT32.00$8.70$12.25 / 161$12.35 / 7008048.071911%-0.9986930.0008070.0014040.000519-0.118706
SLV30Sep22C32.00CALL32.00$0.15$0.12 / 265$0.13 / 5,586023645.959186%0.001307-0.0000490.0014040.0005190.000092
SLV30Sep22P31.00PUT31.00$8.90$11.25 / 421$11.35 / 1502845.446420%-0.9974870.0007400.0025440.000940-0.114909
SLV30Sep22P30.00PUT30.00$10.57$10.30 / 70$10.40 / 160011445.510645%-0.9952590.0006450.0044990.001662-0.111041
SLV30Sep22P27.00PUT27.00$7.05$7.40 / 22$7.45 / 1602339.618721%-0.972296-0.0000090.0207750.007674-0.098313
SLV30Sep22P25.50PUT25.50$5.95$5.95 / 387$6.05 / 286022636.968224%-0.939140-0.0007060.0392960.014515-0.090474
SLV30Sep22C25.50CALL25.50$0.39$0.33 / 560$0.35 / 98001,82237.210761%0.060860-0.0013880.0392960.0145150.004193
SLV30Sep22C22.50CALL22.50$0.77$0.66 / 1,216$0.68 / 1,53101,74032.834520%0.229169-0.0035260.0988560.0365140.015444
SLV30Sep22P21.00PUT21.00$2.09$2.17 / 65$2.20 / 369064330.764632%-0.616880-0.0039230.1245180.045993-0.052591
SLV30Sep22P20.00PUT20.00$1.78$1.54 / 97$1.56 / 470083730.158660%-0.493260-0.0041980.1301250.048064-0.041211
SLV30Sep22P19.50PUT19.50$1.27$1.26 / 847$1.29 / 50302,60029.924420%-0.428603-0.0041680.1280540.047299-0.035485
SLV30Sep22C18.50CALL18.50$2.41$2.16 / 16$2.19 / 25005330.757634%0.698098-0.0042470.1137490.0420150.044089
SLV30Sep22P18.50PUT18.50$0.84$0.83 / 10$0.85 / 1,01002,92030.119019%-0.301902-0.0037520.1137490.042015-0.024592
SLV30Sep22C18.00CALL18.00$2.75$2.49 / 16$2.52 / 366050531.107891%0.756591-0.0038700.1021930.0377470.047140
SLV30Sep22P18.00PUT18.00$0.71$0.66 / 1,015$0.68 / 87001,11130.373501%-0.243409-0.0033890.1021930.037747-0.019684
SLV30Sep22C17.50CALL17.50$2.84$2.84 / 102$2.88 / 22307131.476462%0.809699-0.0034190.0886120.0327300.049681
SLV30Sep22P17.50PUT17.50$0.59$0.52 / 2,200$0.54 / 1,956072730.754876%-0.190301-0.0029510.0886120.032730-0.015287
SLV30Sep22P16.00PUT16.00$0.23$0.25 / 1,559$0.27 / 2,18004,24532.842439%-0.072993-0.0015210.0452310.016707-0.005764
SLV30Sep22C16.00CALL16.00$4.15$4.05 / 336$4.10 / 10030833.518473%0.927007-0.0019490.0452310.0167070.053635
SLV30Sep22P15.00PUT15.00$0.15$0.15 / 2,348$0.17 / 2,043061734.685074%-0.030779-0.0007660.0226740.008375-0.002408