SLV Option Chain

End of day data from May 25, 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
SLV30Sep22C24.50CALL24.50$0.46$0.46 / 224$0.48 / 1,3712,07412,26934.739162%0.128319-0.0025700.0680220.0253250.008561
SLV30Sep22P16.00PUT16.00$0.21$0.19 / 694$0.20 / 1614384,24533.588315%-0.046984-0.0011450.0318390.011854-0.003598
SLV30Sep22P18.00PUT18.00$0.54$0.50 / 2,116$0.52 / 1,4492501,11130.680388%-0.184518-0.0030720.0864680.032193-0.014432
SLV30Sep22C25.00CALL25.00$0.41$0.41 / 510$0.43 / 61416421,78735.474190%0.102476-0.0021870.0579660.0215820.006860
SLV30Sep22C21.00CALL21.00$1.19$1.22 / 197$1.24 / 1971022,99530.998094%0.453015-0.0049570.1285430.0478580.029117
SLV30Sep22C24.00CALL24.00$0.53$0.52 / 268$0.54 / 3576140,54634.046455%0.159036-0.0029760.0786340.0292760.010570
SLV30Sep22P22.50PUT22.50$2.85$2.83 / 6$2.87 / 793856631.291233%-0.716651-0.0035770.1098490.040898-0.060672
SLV30Sep22C27.00CALL27.00$0.28$0.27 / 597$0.28 / 1363,49238.188453%0.037951-0.0010060.0267880.0099730.002569
SLV30Sep22P22.00PUT22.00$2.56$2.46 / 12$2.50 / 83364,28630.967165%-0.664493-0.0039260.1182760.044036-0.055619
SLV30Sep22C23.00CALL23.00$0.66$0.68 / 182$0.69 / 3403011,88032.724415%0.236431-0.0038030.1000420.0372470.015576
SLV30Sep22P23.00PUT23.00$3.30$3.20 / 332$3.30 / 248301,38131.902029%-0.763569-0.0031800.1000420.037247-0.065427
SLV30Sep22C20.00CALL20.00$1.66$1.66 / 81$1.68 / 501241,42830.773131%0.580679-0.0049500.1267860.0472040.036678
SLV30Sep22C30.00CALL30.00$0.17$0.16 / 3,075$0.17 / 91177,35642.212323%0.006763-0.0002290.0061330.0022830.000463
SLV30Sep22C18.00CALL18.00$2.95$2.91 / 112$2.97 / 581548931.982878%0.815482-0.0035600.0864680.0321930.048962
SLV30Sep22C21.50CALL21.50$1.07$1.05 / 84$1.07 / 185125,70631.366212%0.392355-0.0047870.1247010.0464280.025402
SLV30Sep22P24.00PUT24.00$4.10$4.05 / 223$4.15 / 238116,94833.352412%-0.840964-0.0023260.0786340.029276-0.073955
SLV30Sep22P24.50PUT24.50$4.65$4.50 / 279$4.60 / 481104,32734.337089%-0.871681-0.0019060.0680220.025325-0.077725
SLV30Sep22P23.50PUT23.50$3.80$3.60 / 358$3.70 / 219107,07132.140864%-0.805001-0.0027560.0894570.033306-0.069858
SLV30Sep22C20.50CALL20.50$1.41$1.42 / 101$1.44 / 2121063930.743250%0.516284-0.0050150.1293340.0481530.032913
SLV30Sep22C17.50CALL17.50$3.20$3.30 / 58$3.40 / 27697133.297745%0.860820-0.0030390.0719300.0267800.050811
SLV30Sep22P15.00PUT15.00$0.13$0.12 / 1,944$0.13 / 450762135.923318%-0.017850-0.0005150.0142610.005310-0.001356
SLV30Sep22C26.00CALL26.00$0.32$0.33 / 3,351$0.35 / 3,346615,31136.938494%0.063485-0.0015200.0403930.0150390.004275
SLV30Sep22C22.50CALL22.50$0.79$0.78 / 237$0.79 / 15161,76832.113993%0.283349-0.0041870.1098490.0408980.018570
SLV30Sep22C25.50CALL25.50$0.37$0.37 / 945$0.38 / 32841,82636.143815%0.081037-0.0018350.0487080.0181350.005442
SLV30Sep22P20.00PUT20.00$1.22$1.22 / 90$1.24 / 218284729.716578%-0.419321-0.0044080.1267860.047204-0.033759
SLV30Sep22C16.00CALL16.00$4.50$4.55 / 181$4.65 / 58231334.971372%0.953016-0.0015780.0318390.0118540.052751
SLV30Sep22C35.00CALL35.00$0.09$0.08 / 365$0.09 / 5,725152648.018908%0.000245-0.0000110.0002970.0001110.000017
SLV30Sep22C18.50CALL18.50$2.48$2.55 / 10$2.59 / 1515231.293080%0.763509-0.0040420.1000560.0372520.046539
SLV30Sep22C37.00CALL37.00$0.06$0.06 / 2,561$0.07 / 5,03701,05249.682454%0.000058-0.0000030.0000780.0000290.000004
SLV30Sep22P37.00PUT37.00$16.60 / 145$16.75 / 3650055.409938%-0.9999420.0010000.0000780.000029-0.130305
SLV30Sep22P36.00PUT36.00$15.65 / 59$15.75 / 1350055.046881%-0.9998800.0009700.0001530.000057-0.126779
SLV30Sep22C36.00CALL36.00$0.12$0.07 / 1,558$0.08 / 5,749025248.957906%0.000120-0.0000060.0001530.0000570.000008
SLV30Sep22P35.00PUT35.00$11.40$14.65 / 59$14.75 / 15104352.715966%-0.9997550.0009380.0002970.000111-0.123248
SLV30Sep22C34.00CALL34.00$0.09$0.09 / 464$0.10 / 5,535036946.880936%0.000492-0.0000210.0005690.0002120.000034
SLV30Sep22P34.00PUT34.00$10.75$13.65 / 312$13.75 / 45204050.309846%-0.9995080.0009010.0005690.000212-0.119709
SLV30Sep22P33.00PUT33.00$9.80$12.65 / 140$12.75 / 14006447.823304%-0.9990260.0008550.0010660.000397-0.116154
SLV30Sep22C33.00CALL33.00$0.12$0.10 / 3,775$0.11 / 556037945.554854%0.000974-0.0000400.0010660.0003970.000067
SLV30Sep22P32.00PUT32.00$8.70$11.65 / 394$11.75 / 8408045.249068%-0.9981050.0007940.0019590.000729-0.112569
SLV30Sep22C32.00CALL32.00$0.14$0.12 / 367$0.13 / 803023644.757478%0.001895-0.0000730.0019590.0007290.000130
SLV30Sep22P31.00PUT31.00$8.90$10.65 / 154$10.80 / 13902844.166104%-0.9963820.0007090.0035130.001308-0.108930
SLV30Sep22C31.00CALL31.00$0.17$0.14 / 312$0.15 / 74602,85243.636017%0.003618-0.0001310.0035130.0013080.000248
SLV30Sep22P30.00PUT30.00$10.57$9.70 / 139$9.80 / 139011442.771455%-0.9932370.0005840.0061330.002283-0.105193
SLV30Sep22P27.00PUT27.00$6.85$6.80 / 221$6.90 / 167017337.779954%-0.962049-0.0002740.0267880.009973-0.092522
SLV30Sep22P26.00PUT26.00$6.29$5.85 / 267$5.95 / 186062835.936134%-0.936515-0.0008150.0403930.015039-0.087293
SLV30Sep22P25.50PUT25.50$5.95$5.40 / 282$5.50 / 231022635.636582%-0.918963-0.0011440.0487080.018135-0.084366
SLV30Sep22P25.00PUT25.00$5.00$4.95 / 58$5.05 / 24201,95335.099833%-0.897524-0.0015090.0579660.021582-0.081187
SLV30Sep22C23.50CALL23.50$0.62$0.60 / 74$0.61 / 1,05105,79633.473771%0.194999-0.0033930.0894570.0333060.012906
SLV30Sep22C22.00CALL22.00$0.98$0.91 / 60$0.92 / 38802,85631.792414%0.335507-0.0045230.1182760.0440360.021862
SLV30Sep22P21.50PUT21.50$2.33$2.11 / 79$2.13 / 38201,15830.421023%-0.607645-0.0042040.1247010.046428-0.050318
SLV30Sep22P21.00PUT21.00$1.98$1.78 / 104$1.80 / 197094930.032138%-0.546985-0.0043870.1285430.047858-0.044842
SLV30Sep22P20.50PUT20.50$1.68$1.48 / 123$1.50 / 21202,21929.741568%-0.483716-0.0044590.1293340.048153-0.039285
SLV30Sep22C19.50CALL19.50$2.01$1.91 / 16$1.96 / 5705,00930.758546%0.644514-0.0047600.1208530.0449950.040287
SLV30Sep22P19.50PUT19.50$1.09$0.99 / 154$1.01 / 21202,60329.732700%-0.355486-0.0042310.1208530.044995-0.028389
SLV30Sep22C19.00CALL19.00$2.16$2.22 / 27$2.24 / 48086430.801830%0.706025-0.0044510.1117710.0416140.043614
SLV30Sep22P19.00PUT19.00$0.82$0.80 / 66$0.81 / 457076029.903007%-0.293975-0.0039360.1117710.041614-0.023301
SLV30Sep22P18.50PUT18.50$0.84$0.63 / 257$0.65 / 22202,92030.153336%-0.236491-0.0035410.1000560.037252-0.018615
SLV30Sep22P17.50PUT17.50$0.41$0.40 / 235$0.41 / 1,460071531.328662%-0.139180-0.0025650.0719300.026780-0.010822
SLV30Sep22C17.00CALL17.00$3.60$3.70 / 201$3.75 / 10033632.956342%0.898868-0.0025140.0574120.0213750.052051
SLV30Sep22P17.00PUT17.00$0.36$0.31 / 212$0.33 / 2,09906,28432.052691%-0.101132-0.0020540.0574120.021375-0.007821
SLV30Sep22C15.00CALL15.00$5.60$5.50 / 140$5.60 / 140052839.213100%0.982150-0.0009210.0142610.0053100.051472