SLV Option Chain

End of day data from May 19, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.21 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22P23.50PUT23.50$3.85$3.75 / 665$3.80 / 353796,74233.570283%-0.805572-0.0026170.0882350.033911-0.073173
SLV30Sep22P21.00PUT21.00$1.90$1.89 / 583$1.91 / 5728164331.034844%-0.552153-0.0042050.1268080.048735-0.047368
SLV30Sep22C23.00CALL23.00$0.74$0.74 / 690$0.76 / 98219211,64233.872896%0.235146-0.0036750.0985560.0378770.016146
SLV30Sep22P22.00PUT22.00$2.58$2.58 / 46$2.60 / 131624,14931.926091%-0.667591-0.0037460.1164430.044751-0.058481
SLV30Sep22C23.50CALL23.50$0.67$0.66 / 18$0.67 / 11065,71734.540026%0.194428-0.0032830.0882350.0339110.013412
SLV30Sep22C24.50CALL24.50$0.53$0.52 / 1,192$0.53 / 110312,24335.783712%0.128738-0.0024960.0673650.0258900.008951
SLV30Sep22C22.50CALL22.50$0.84$0.85 / 148$0.86 / 695941,74033.345916%0.281213-0.0040450.1081490.0415640.019210
SLV30Sep22C15.00CALL15.00$5.45$5.45 / 442$5.55 / 4175338338.388993%0.980033-0.0009710.0155010.0059570.053682
SLV30Sep22C26.00CALL26.00$0.38$0.38 / 1,410$0.40 / 484715,31538.027816%0.064462-0.0014900.0403890.0155220.004525
SLV30Sep22C18.00CALL18.00$2.93$2.92 / 150$2.95 / 2823750532.248455%0.807897-0.0035450.0875900.0336620.050607
SLV30Sep22C22.00CALL22.00$0.93$0.97 / 202$0.98 / 35322,88532.794520%0.332409-0.0043690.1164430.0447510.022577
SLV30Sep22C25.00CALL25.00$0.48$0.47 / 1,407$0.49 / 1,8242621,84036.720388%0.103186-0.0021300.0575650.0221230.007199
SLV30Sep22C25.50CALL25.50$0.43$0.43 / 6$0.44 / 1,205231,82237.467425%0.081927-0.0017930.0485270.0186500.005734
SLV30Sep22C19.50CALL19.50$1.96$1.95 / 163$1.98 / 387215,01131.438457%0.636928-0.0046540.1202920.0462310.041514
SLV30Sep22P23.00PUT23.00$3.40$3.35 / 508$3.40 / 473181,37533.253233%-0.764854-0.0030240.0985560.037877-0.068597
SLV30Sep22C20.00CALL20.00$1.68$1.69 / 754$1.72 / 760181,39631.451755%0.573703-0.0048200.1257130.0483140.037781
SLV30Sep22P24.00PUT24.00$4.25$4.15 / 812$4.25 / 486176,93834.191315%-0.840968-0.0022040.0776970.029861-0.077411
SLV30Sep22P19.50PUT19.50$1.09$1.07 / 1,577$1.10 / 1,011152,60030.472868%-0.363072-0.0041010.1202920.046231-0.030333
SLV30Sep22C19.00CALL19.00$2.21$2.24 / 217$2.27 / 4021378931.507809%0.698114-0.0043740.1117870.0429620.044975
SLV30Sep22C20.50CALL20.50$1.43$1.47 / 742$1.49 / 4641158531.647594%0.510141-0.0048680.1278610.0491390.033903
SLV30Sep22P22.50PUT22.50$3.05$2.96 / 179$2.99 / 591055132.600212%-0.718787-0.0034070.1081490.041564-0.063691
SLV30Sep22C21.50CALL21.50$1.12$1.11 / 80$1.13 / 875105,08732.378308%0.388227-0.0046280.1228490.0472130.026199
SLV30Sep22P20.00PUT20.00$1.35$1.32 / 32$1.33 / 1201083730.554533%-0.426297-0.0042540.1257130.048314-0.035908
SLV30Sep22C27.00CALL27.00$0.32$0.32 / 1,477$0.33 / 14993,17339.447516%0.038908-0.0009940.0270130.0103810.002745
SLV30Sep22P20.50PUT20.50$1.62$1.58 / 1,303$1.61 / 89282,21530.701144%-0.489859-0.0042870.1278610.049139-0.041628
SLV30Sep22C21.00CALL21.00$1.27$1.28 / 255$1.30 / 57572,96232.044994%0.447847-0.0048000.1268080.0487350.030006
SLV30Sep22C24.00CALL24.00$0.59$0.58 / 2,192$0.60 / 1,070640,56535.164367%0.159032-0.0028840.0776970.0298610.011016
SLV30Sep22P24.50PUT24.50$4.70$4.60 / 803$4.70 / 40154,31235.212179%-0.871262-0.0018020.0673650.025890-0.081318
SLV30Sep22C30.00CALL30.00$0.18$0.19 / 2,486$0.21 / 1,83417,42643.337505%0.007185-0.0002340.0063930.0024570.000513
SLV30Sep22P25.00PUT25.00$5.10$5.05 / 437$5.15 / 41511,87736.029136%-0.896814-0.0014210.0575650.022123-0.084912
SLV30Sep22C18.50CALL18.50$2.56$2.56 / 467$2.59 / 20015331.675350%0.755595-0.0039960.1006540.0386830.048041
SLV30Sep22C37.00CALL37.00$0.08$0.07 / 1,735$0.08 / 701,04749.879457%0.000069-0.0000030.0000900.0000350.000005
SLV30Sep22P37.00PUT37.00$16.70 / 123$16.80 / 2090056.390301%-0.9999310.0010450.0000900.000035-0.136320
SLV30Sep22P36.00PUT36.00$15.70 / 179$15.80 / 1940054.156184%-0.9998590.0010130.0001750.000067-0.132630
SLV30Sep22C36.00CALL36.00$0.12$0.08 / 2,661$0.10 / 4,467025249.533567%0.000141-0.0000060.0001750.0000670.000010
SLV30Sep22C35.00CALL35.00$0.08$0.10 / 964$0.11 / 4,704052648.906066%0.000281-0.0000120.0003340.0001280.000020
SLV30Sep22P35.00PUT35.00$11.40$14.70 / 190$14.80 / 18804351.854637%-0.9997190.0009790.0003340.000128-0.128936
SLV30Sep22P34.00PUT34.00$10.75$13.70 / 435$13.80 / 19104049.479788%-0.9994450.0009400.0006280.000241-0.125232
SLV30Sep22C34.00CALL34.00$0.09$0.11 / 1,199$0.12 / 2,836036947.653155%0.000555-0.0000230.0006280.0002410.000040
SLV30Sep22P33.00PUT33.00$9.80$12.75 / 14$12.80 / 1806448.637288%-0.9989190.0008920.0011600.000446-0.121509
SLV30Sep22C33.00CALL33.00$0.11$0.13 / 16$0.14 / 2,672037946.927965%0.001081-0.0000420.0011600.0004460.000078
SLV30Sep22P32.00PUT32.00$8.70$11.75 / 179$11.85 / 19608047.528910%-0.9979290.0008300.0020990.000807-0.117754
SLV30Sep22C32.00CALL32.00$0.15$0.14 / 2,594$0.16 / 2,982023645.605794%0.002071-0.0000770.0020990.0008070.000149
SLV30Sep22P31.00PUT31.00$8.90$10.75 / 196$10.85 / 12302844.838933%-0.9961030.0007420.0037110.001426-0.113939
SLV30Sep22C31.00CALL31.00$0.14$0.17 / 864$0.18 / 1,68902,85244.630831%0.003897-0.0001360.0037110.0014260.000279
SLV30Sep22P30.00PUT30.00$10.57$9.80 / 175$9.90 / 328011444.552851%-0.9928150.0006160.0063930.002457-0.110021
SLV30Sep22P27.00PUT27.00$7.05$6.90 / 353$7.00 / 34402339.032685%-0.961092-0.0002300.0270130.010381-0.096736
SLV30Sep22P26.00PUT26.00$6.29$6.00 / 58$6.05 / 356062837.856818%-0.935538-0.0007540.0403890.015522-0.091271
SLV30Sep22P25.50PUT25.50$5.95$5.50 / 440$5.60 / 399022636.643421%-0.918073-0.0010700.0485270.018650-0.088220
SLV30Sep22P21.50PUT21.50$2.45$2.22 / 660$2.25 / 39801,15831.495674%-0.611773-0.0040190.1228490.047213-0.053017
SLV30Sep22P19.00PUT19.00$1.01$0.87 / 1,940$0.89 / 1,209076330.555132%-0.301886-0.0038360.1117870.042962-0.025030
SLV30Sep22P18.50PUT18.50$0.84$0.70 / 1,583$0.72 / 1,57002,92030.847774%-0.244405-0.0034720.1006540.038683-0.020122
SLV30Sep22P18.00PUT18.00$0.71$0.56 / 745$0.57 / 3301,11131.159112%-0.192103-0.0030350.0875900.033662-0.015713
SLV30Sep22C17.50CALL17.50$2.84$3.30 / 40$3.35 / 20807133.106684%0.853865-0.0030510.0734570.0282310.052596
SLV30Sep22P17.50PUT17.50$0.59$0.44 / 2,526$0.46 / 2,040072731.694263%-0.146135-0.0025560.0734570.028231-0.011882
SLV30Sep22C17.00CALL17.00$3.32$3.70 / 76$3.75 / 194033633.761393%0.892778-0.0025480.0591860.0227460.053966
SLV30Sep22P17.00PUT17.00$0.40$0.35 / 2,098$0.36 / 3406,29632.266331%-0.107222-0.0020660.0591860.022746-0.008669
SLV30Sep22P16.00PUT16.00$0.23$0.21 / 3,600$0.23 / 2,34804,24533.761489%-0.051001-0.0011790.0335920.012910-0.004083
SLV30Sep22C16.00CALL16.00$4.15$4.55 / 228$4.60 / 43030835.253283%0.948999-0.0016320.0335920.0129100.054868
SLV30Sep22P15.00PUT15.00$0.15$0.13 / 3,408$0.14 / 13061735.554461%-0.019967-0.0005460.0155010.005957-0.001585