SLV Option Chain

End of day data from May 24, 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
SLV30Sep22P17.50PUT17.50$0.41$0.40 / 2,509$0.41 / 831272731.627210%-0.134838-0.0025130.0698130.026405-0.010602
SLV30Sep22C30.00CALL30.00$0.20$0.20 / 200$0.21 / 5,3221547,35643.827767%0.007471-0.0002510.0066420.0025120.000517
SLV30Sep22C21.00CALL21.00$1.27$1.30 / 614$1.32 / 760953,00931.794663%0.463024-0.0049740.1278310.0483490.030049
SLV30Sep22P27.00PUT27.00$6.85$6.80 / 179$6.85 / 269938039.120570%-0.959269-0.0003450.0281420.010644-0.093044
SLV30Sep22C20.50CALL20.50$1.51$1.50 / 620$1.52 / 1928758531.463244%0.526048-0.0050130.1281090.0484540.033857
SLV30Sep22P25.00PUT25.00$5.00$4.95 / 180$5.00 / 286751,87835.985926%-0.891984-0.0016060.0597250.022590-0.081425
SLV30Sep22P22.50PUT22.50$2.86$2.84 / 26$2.87 / 705555332.387998%-0.707342-0.0036540.1106260.041842-0.060486
SLV30Sep22P24.50PUT24.50$4.55$4.50 / 312$4.55 / 567324,32035.125114%-0.865323-0.0020050.0697560.026383-0.077879
SLV30Sep22P20.00PUT20.00$1.25$1.23 / 1,002$1.25 / 1,5452684730.467887%-0.410055-0.0043950.1251060.047318-0.033369
SLV30Sep22C24.00CALL24.00$0.62$0.59 / 77$0.60 / 3,4481940,56235.122206%0.166217-0.0030650.0802640.0303580.011161
SLV30Sep22P23.00PUT23.00$3.24$3.20 / 539$3.30 / 936161,36933.002347%-0.754869-0.0032670.1011940.038274-0.065321
SLV30Sep22C18.00CALL18.00$3.00$3.00 / 68$3.05 / 1401548932.606468%0.820930-0.0035000.0841680.0318350.049725
SLV30Sep22C21.50CALL21.50$1.12$1.13 / 86$1.14 / 860135,70532.144950%0.402355-0.0048220.1245180.0470960.026305
SLV30Sep22C19.50CALL19.50$2.01$2.00 / 61$2.03 / 303115,00931.355665%0.653052-0.0047230.1188150.0449390.041201
SLV30Sep22C22.00CALL22.00$0.98$0.98 / 357$0.99 / 4692,85832.557142%0.345263-0.0045760.1186000.0448580.022721
SLV30Sep22C25.00CALL25.00$0.47$0.47 / 1,157$0.48 / 1,141821,79236.506048%0.108016-0.0022730.0597250.0225900.007306
SLV30Sep22C15.00CALL15.00$5.60$5.55 / 294$5.65 / 126852837.908774%0.982808-0.0008990.0136980.0051810.051918
SLV30Sep22C27.00CALL27.00$0.31$0.32 / 2,170$0.33 / 1,90153,49439.525051%0.040731-0.0010660.0281420.0106440.002786
SLV30Sep22P23.50PUT23.50$3.70$3.60 / 483$3.70 / 91447,07133.378752%-0.797025-0.0028500.0908950.034379-0.069837
SLV30Sep22C20.00CALL20.00$1.73$1.74 / 197$1.76 / 45041,42831.426279%0.589945-0.0049290.1251060.0473180.037616
SLV30Sep22C26.00CALL26.00$0.38$0.38 / 2,122$0.40 / 3,936315,31238.036360%0.067514-0.0015950.0420200.0158930.004594
SLV30Sep22C24.50CALL24.50$0.54$0.52 / 2,169$0.54 / 3,880312,26635.799428%0.134677-0.0026590.0697560.0263830.009078
SLV30Sep22C23.00CALL23.00$0.78$0.75 / 972$0.76 / 1,122311,88033.699443%0.245131-0.0038810.1011940.0382740.016312
SLV30Sep22C32.00CALL32.00$0.14$0.15 / 200$0.16 / 5,778223646.238146%0.002136-0.0000820.0021660.0008190.000148
SLV30Sep22P22.00PUT22.00$2.51$2.46 / 376$2.49 / 1024,28431.736480%-0.654737-0.0039880.1186000.044858-0.055362
SLV30Sep22P19.00PUT19.00$0.82$0.81 / 1,119$0.82 / 232276230.561002%-0.286358-0.0038940.1095010.041416-0.022947
SLV30Sep22C31.00CALL31.00$0.17$0.17 / 1,819$0.18 / 4,46712,85144.913643%0.004037-0.0001450.0038440.0014540.000280
SLV30Sep22C25.50CALL25.50$0.43$0.42 / 1,930$0.44 / 4,49211,82537.289117%0.085794-0.0019170.0504260.0190730.005821
SLV30Sep22P24.00PUT24.00$4.10$4.05 / 377$4.10 / 3716,94834.053829%-0.833783-0.0024240.0802640.030358-0.074022
SLV30Sep22P37.00PUT37.00$16.55 / 207$16.65 / 980054.821884%-0.9999310.0009850.0000900.000034-0.131318
SLV30Sep22C37.00CALL37.00$0.06$0.07 / 6,279$0.08 / 5,39001,05250.350212%0.000069-0.0000030.0000900.0000340.000005
SLV30Sep22P36.00PUT36.00$15.55 / 207$15.65 / 1260052.584859%-0.9998590.0009550.0001760.000067-0.127763
SLV30Sep22C36.00CALL36.00$0.12$0.08 / 6,046$0.09 / 5,114025249.504167%0.000141-0.0000070.0001760.0000670.000010
SLV30Sep22C35.00CALL35.00$0.09$0.09 / 5,242$0.11 / 6,597052648.904652%0.000285-0.0000130.0003390.0001280.000020
SLV30Sep22P35.00PUT35.00$11.40$14.60 / 10$14.65 / 1004352.141081%-0.9997150.0009220.0003390.000128-0.124204
SLV30Sep22C34.00CALL34.00$0.09$0.11 / 2,271$0.12 / 6,907036948.045619%0.000566-0.0000240.0006420.0002430.000040
SLV30Sep22P34.00PUT34.00$10.75$13.60 / 72$13.70 / 57104051.407717%-0.9994340.0008840.0006420.000243-0.120635
SLV30Sep22C33.00CALL33.00$0.12$0.13 / 207$0.14 / 5,981037947.287618%0.001109-0.0000450.0011920.0004510.000077
SLV30Sep22P33.00PUT33.00$9.80$12.60 / 197$12.70 / 19506448.907766%-0.9988910.0008360.0011920.000451-0.117048
SLV30Sep22P32.00PUT32.00$8.70$11.65 / 4$11.70 / 12608047.792053%-0.9978640.0007730.0021660.000819-0.113428
SLV30Sep22P31.00PUT31.00$8.90$10.65 / 11$10.75 / 45902846.414695%-0.9959630.0006830.0038440.001454-0.109747
SLV30Sep22P30.00PUT30.00$10.57$9.65 / 203$9.75 / 190011443.541423%-0.9925290.0005500.0066420.002512-0.105961
SLV30Sep22P26.00PUT26.00$6.29$5.85 / 362$5.90 / 10062837.072387%-0.932486-0.0009010.0420200.015893-0.087686
SLV30Sep22P25.50PUT25.50$5.95$5.40 / 172$5.45 / 288022636.638096%-0.914206-0.0012360.0504260.019073-0.084685
SLV30Sep22C23.50CALL23.50$0.62$0.66 / 1,116$0.67 / 4605,79634.313458%0.202975-0.0034780.0908950.0343790.013571
SLV30Sep22C22.50CALL22.50$0.81$0.85 / 260$0.87 / 1,33501,76833.093080%0.292658-0.0042540.1106260.0418420.019373
SLV30Sep22P21.50PUT21.50$2.33$2.11 / 675$2.13 / 12801,15831.200304%-0.597645-0.0042480.1245180.047096-0.050004
SLV30Sep22P21.00PUT21.00$1.98$1.79 / 573$1.81 / 537094930.929388%-0.536976-0.0044130.1278310.048349-0.044485
SLV30Sep22P20.50PUT20.50$1.68$1.49 / 781$1.51 / 22702,21930.559767%-0.473952-0.0044650.1281090.048454-0.038903
SLV30Sep22P19.50PUT19.50$1.09$1.00 / 995$1.02 / 1,44502,60330.430349%-0.346948-0.0042020.1188150.044939-0.028009
SLV30Sep22C19.00CALL19.00$2.16$2.30 / 38$2.33 / 15086431.465564%0.713642-0.0044010.1095010.0414160.044489
SLV30Sep22P18.50PUT18.50$0.84$0.65 / 90$0.66 / 1,40302,92030.908868%-0.229927-0.0034910.0976990.036952-0.018299
SLV30Sep22C18.50CALL18.50$2.45$2.64 / 37$2.67 / 26105231.932239%0.770073-0.0039850.0976990.0369520.047362
SLV30Sep22P18.00PUT18.00$0.71$0.51 / 1,836$0.53 / 1,95601,11131.294367%-0.179070-0.0030190.0841680.031835-0.014162
SLV30Sep22C17.50CALL17.50$3.20$3.35 / 495$3.45 / 42207132.847634%0.865162-0.0029800.0698130.0264050.051510
SLV30Sep22P17.00PUT17.00$0.36$0.32 / 2,089$0.33 / 79306,28432.499451%-0.097822-0.0020060.0555740.021020-0.007650
SLV30Sep22C17.00CALL17.00$3.60$3.80 / 39$3.85 / 144033634.109608%0.902178-0.0024600.0555740.0210200.052687
SLV30Sep22P16.00PUT16.00$0.23$0.20 / 3,661$0.21 / 5,24904,24534.288093%-0.045327-0.0011130.0306810.011605-0.003511
SLV30Sep22C16.00CALL16.00$4.45$4.65 / 256$4.75 / 364031336.344405%0.954673-0.0015400.0306810.0116050.053277
SLV30Sep22P15.00PUT15.00$0.14$0.12 / 4,907$0.13 / 602062136.094148%-0.017192-0.0004990.0136980.005181-0.001321