SLV Option Chain

End of day data from May 20, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.735 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C21.50CALL21.50$0.99$1.01 / 33$1.02 / 1,0591,5005,08731.936036%0.367134-0.0045710.1206110.0458090.024403
SLV30Sep22C23.00CALL23.00$0.67$0.67 / 1,560$0.69 / 2,93822411,59833.684576%0.219748-0.0035590.0947640.0359920.014853
SLV30Sep22C15.00CALL15.00$5.25$5.25 / 531$5.35 / 42820043036.993042%0.975870-0.0010580.0181690.0069010.052978
SLV30Sep22C21.00CALL21.00$1.17$1.16 / 571$1.18 / 7531612,96331.479583%0.425371-0.0047770.1255220.0476740.028077
SLV30Sep22P17.00PUT17.00$0.36$0.35 / 2,629$0.36 / 39996,29631.374116%-0.120926-0.0022710.0644120.024464-0.009644
SLV30Sep22C25.00CALL25.00$0.43$0.42 / 1,773$0.43 / 1665021,84136.347832%0.095247-0.0020220.0542330.0205980.006539
SLV30Sep22P21.50PUT21.50$2.39$2.31 / 341$2.34 / 71251,15831.171973%-0.632866-0.0039820.1206110.045809-0.054239
SLV30Sep22C19.00CALL19.00$2.10$2.09 / 24$2.11 / 332278930.951110%0.675547-0.0045120.1151860.0437480.042936
SLV30Sep22C24.00CALL24.00$0.53$0.53 / 250$0.54 / 2,4781540,56535.059622%0.147626-0.0027630.0738790.0280600.010064
SLV30Sep22P21.00PUT21.00$2.04$1.97 / 428$1.99 / 581492030.697893%-0.574629-0.0042020.1255220.047674-0.048735
SLV30Sep22P24.50PUT24.50$4.85$4.75 / 657$4.80 / 103134,31734.676870%-0.880847-0.0017090.0637450.024211-0.081462
SLV30Sep22C30.00CALL30.00$0.18$0.17 / 3,076$0.19 / 4,553127,42643.300259%0.006545-0.0002170.0058810.0022340.000459
SLV30Sep22P22.00PUT22.00$2.70$2.67 / 384$2.70 / 7114,18231.520126%-0.686962-0.0036820.1134630.043094-0.059534
SLV30Sep22C26.00CALL26.00$0.35$0.35 / 1,066$0.36 / 2,774715,31538.047436%0.059229-0.0014050.0377650.0143440.004090
SLV30Sep22C27.00CALL27.00$0.29$0.29 / 1,499$0.30 / 1,31463,17939.453822%0.035622-0.0009320.0251070.0095360.002472
SLV30Sep22P23.50PUT23.50$3.90$3.85 / 397$3.95 / 81557,07133.339198%-0.818935-0.0025170.0843470.032036-0.073663
SLV30Sep22P20.50PUT20.50$1.68$1.65 / 1,148$1.67 / 15852,21530.250447%-0.513260-0.0043230.1276940.048499-0.043106
SLV30Sep22C19.50CALL19.50$1.80$1.80 / 61$1.83 / 33555,00930.817074%0.613434-0.0047540.1225640.0465510.039429
SLV30Sep22P19.00PUT19.00$0.92$0.90 / 1,530$0.92 / 303576329.938298%-0.324453-0.0039920.1151860.043748-0.026561
SLV30Sep22P24.00PUT24.00$4.40$4.30 / 555$4.40 / 1,07446,94434.475050%-0.852374-0.0021060.0738790.028060-0.077722
SLV30Sep22C20.50CALL20.50$1.35$1.35 / 210$1.37 / 447458431.273775%0.486740-0.0048840.1276940.0484990.031878
SLV30Sep22P20.00PUT20.00$1.40$1.37 / 950$1.38 / 62484229.993258%-0.450060-0.0043310.1267620.048145-0.037454
SLV30Sep22C17.00CALL17.00$3.45$3.50 / 423$3.55 / 126433632.453902%0.879074-0.0027370.0644120.0244640.052538
SLV30Sep22P15.00PUT15.00$0.14$0.13 / 3,794$0.14 / 1,482461734.896247%-0.024130-0.0006470.0181690.006901-0.001888
SLV30Sep22C24.50CALL24.50$0.47$0.47 / 1,840$0.48 / 162312,25135.677836%0.119153-0.0023800.0637450.0242110.008153
SLV30Sep22C22.50CALL22.50$0.78$0.76 / 1,457$0.78 / 1,38631,76532.975885%0.263779-0.0039400.1046520.0397470.017740
SLV30Sep22C35.00CALL35.00$0.09$0.09 / 223$0.10 / 7,656152648.954043%0.000258-0.0000110.0003080.0001170.000018
SLV30Sep22P37.00PUT37.00$16.90 / 123$16.95 / 100056.208841%-0.9999360.0010100.0000840.000032-0.135332
SLV30Sep22C37.00CALL37.00$0.08$0.07 / 237$0.08 / 7,44301,04750.757976%0.000064-0.0000030.0000840.0000320.000005
SLV30Sep22P36.00PUT36.00$15.90 / 76$16.00 / 4930055.778572%-0.9998710.0009800.0001610.000061-0.131669
SLV30Sep22C36.00CALL36.00$0.12$0.07 / 5,865$0.09 / 5,721025249.451329%0.000129-0.0000060.0001610.0000610.000009
SLV30Sep22P35.00PUT35.00$11.40$14.90 / 77$15.00 / 26404353.475113%-0.9997420.0009470.0003080.000117-0.128003
SLV30Sep22P34.00PUT34.00$10.75$13.90 / 204$14.00 / 20404051.098861%-0.9994920.0009100.0005780.000219-0.124327
SLV30Sep22C34.00CALL34.00$0.09$0.10 / 1,578$0.11 / 5,715036947.782409%0.000508-0.0000210.0005780.0002190.000036
SLV30Sep22C33.00CALL33.00$0.11$0.11 / 3,046$0.12 / 209037946.432356%0.000987-0.0000390.0010660.0004050.000070
SLV30Sep22P33.00PUT33.00$9.80$12.90 / 205$13.00 / 20406448.639077%-0.9990130.0008640.0010660.000405-0.120636
SLV30Sep22P32.00PUT32.00$8.70$11.95 / 18$12.00 / 2308047.653473%-0.9981120.0008050.0019270.000732-0.116915
SLV30Sep22C32.00CALL32.00$0.15$0.13 / 2,165$0.14 / 1,875023645.594377%0.001888-0.0000710.0019270.0007320.000133
SLV30Sep22P31.00PUT31.00$8.90$10.95 / 76$11.05 / 21302846.389850%-0.9964500.0007230.0034090.001295-0.113140
SLV30Sep22C31.00CALL31.00$0.14$0.15 / 2,752$0.16 / 1,32502,85244.453882%0.003550-0.0001260.0034090.0012950.000250
SLV30Sep22P30.00PUT30.00$10.57$9.95 / 247$10.05 / 166011443.581577%-0.9934550.0006040.0058810.002234-0.109273
SLV30Sep22P27.00PUT27.00$7.05$7.05 / 315$7.15 / 9202338.653412%-0.964378-0.0001930.0251070.009536-0.096287
SLV30Sep22P26.00PUT26.00$6.29$6.15 / 156$6.20 / 339062837.727343%-0.940771-0.0006930.0377650.014344-0.091011
SLV30Sep22P25.50PUT25.50$5.95$5.65 / 421$5.75 / 418022636.596806%-0.924561-0.0009970.0455370.017295-0.088078
SLV30Sep22C25.50CALL25.50$0.43$0.38 / 1,885$0.39 / 22201,82537.122912%0.075439-0.0016960.0455370.0172950.005195
SLV30Sep22P25.00PUT25.00$5.10$5.20 / 504$5.30 / 52501,87836.104765%-0.904753-0.0013370.0542330.020598-0.084905
SLV30Sep22C23.50CALL23.50$0.67$0.59 / 1,647$0.61 / 1,88005,80134.321208%0.181065-0.0031610.0843470.0320360.012293
SLV30Sep22P23.00PUT23.00$3.40$3.45 / 394$3.50 / 11901,36932.589341%-0.780252-0.0029290.0947640.035992-0.069275
SLV30Sep22P22.50PUT22.50$3.05$3.05 / 471$3.10 / 84054232.120394%-0.736221-0.0033240.1046520.039747-0.064559
SLV30Sep22C22.00CALL22.00$0.93$0.87 / 1,440$0.89 / 1,08402,86032.379862%0.313038-0.0042850.1134630.0430940.020937
SLV30Sep22C20.00CALL20.00$1.68$1.56 / 477$1.58 / 4801,40630.959930%0.549940-0.0048790.1267620.0481450.035701
SLV30Sep22P19.50PUT19.50$1.09$1.12 / 1,086$1.13 / 7102,60029.890813%-0.386566-0.0042200.1225640.046551-0.031897
SLV30Sep22P18.50PUT18.50$0.84$0.72 / 1,595$0.74 / 1,26002,92030.161065%-0.265416-0.0036580.1049820.039873-0.021569
SLV30Sep22C18.50CALL18.50$2.56$2.40 / 143$2.43 / 33605231.169420%0.734584-0.0041640.1049820.0398730.046099
SLV30Sep22C18.00CALL18.00$2.93$2.75 / 24$2.78 / 296048931.644057%0.788981-0.0037330.0925610.0351550.048806
SLV30Sep22P18.00PUT18.00$0.71$0.57 / 1,939$0.58 / 7401,11130.362887%-0.211019-0.0032400.0925610.035155-0.017033
SLV30Sep22C17.50CALL17.50$2.84$3.10 / 452$3.15 / 12707131.768022%0.837444-0.0032460.0787320.0299030.050971
SLV30Sep22P17.50PUT17.50$0.59$0.45 / 2,373$0.46 / 93072730.870656%-0.162556-0.0027670.0787320.029903-0.013039
SLV30Sep22P16.00PUT16.00$0.23$0.22 / 20$0.23 / 2,47804,24533.224905%-0.059364-0.0013410.0378330.014369-0.004686
SLV30Sep22C16.00CALL16.00$4.15$4.35 / 499$4.45 / 324030835.008989%0.940636-0.0017790.0378330.0143690.053838