SLV Option Chain

End of day data from May 26, 2022 for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.22 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C24.00CALL24.00$0.48$0.50 / 38$0.51 / 3,3135040,52933.521974%0.155814-0.0029300.0784620.0287660.010285
SLV30Sep22C25.00CALL25.00$0.39$0.39 / 903$0.40 / 3,06216321,72134.864532%0.099583-0.0021370.0574120.0210490.006621
SLV30Sep22C26.00CALL26.00$0.32$0.31 / 1,202$0.32 / 1,5171615,31036.226846%0.061127-0.0014720.0396620.0145410.004088
SLV30Sep22C24.50CALL24.50$0.44$0.44 / 81$0.45 / 3,42417913,71734.172480%0.125224-0.0025210.0676330.0247960.008297
SLV30Sep22C23.00CALL23.00$0.64$0.65 / 64$0.66 / 2,5296811,90532.149446%0.233275-0.0037680.1004260.0368190.015264
SLV30Sep22C30.00CALL30.00$0.16$0.15 / 2,034$0.16 / 2,73527,35641.811430%0.006222-0.0002120.0057620.0021120.000423
SLV30Sep22P23.50PUT23.50$3.70$3.60 / 473$3.70 / 78867,08132.242152%-0.808250-0.0026820.0895470.032830-0.069505
SLV30Sep22P24.00PUT24.00$4.10$4.05 / 142$4.10 / 1806,95932.775831%-0.844186-0.0022470.0784620.028766-0.073572
SLV30Sep22P17.00PUT17.00$0.36$0.29 / 2,389$0.31 / 4,49506,28431.438176%-0.099060-0.0020130.0571910.020968-0.007590
SLV30Sep22C23.50CALL23.50$0.55$0.56 / 970$0.57 / 1,1041025,79632.606133%0.191750-0.0033510.0895470.0328300.012605
SLV30Sep22C21.50CALL21.50$1.07$1.01 / 148$1.02 / 85905,71130.553733%0.390301-0.0047730.1259270.0461680.025100
SLV30Sep22C19.50CALL19.50$2.01$1.88 / 40$1.90 / 30705,00929.919823%0.645177-0.0047580.1221410.0447800.040061
SLV30Sep22P24.50PUT24.50$4.65$4.50 / 141$4.55 / 1304,33733.724794%-0.874776-0.0018240.0676330.024796-0.077307
SLV30Sep22P22.00PUT22.00$2.48$2.44 / 317$2.48 / 455174,31230.629364%-0.667051-0.0038760.1192560.043722-0.055319
SLV30Sep22P16.00PUT16.00$0.21$0.18 / 3,416$0.19 / 46604,09033.210429%-0.045413-0.0011090.0313320.011487-0.003447
SLV30Sep22C27.00CALL27.00$0.27$0.26 / 58$0.27 / 4,623143,51637.955199%0.036171-0.0009650.0260480.0095500.002431
SLV30Sep22C21.00CALL21.00$1.17$1.18 / 134$1.19 / 5531143,06630.202291%0.451577-0.0049490.1299420.0476400.028831
SLV30Sep22P18.50PUT18.50$0.84$0.61 / 921$0.63 / 1,85602,92029.749607%-0.234760-0.0035070.1007800.036948-0.018309
SLV30Sep22C22.00CALL22.00$0.87$0.87 / 84$0.88 / 1,386552,85631.061614%0.332949-0.0045020.1192560.0437220.021550
SLV30Sep22C31.00CALL31.00$0.13$0.13 / 1,411$0.14 / 4,31822,85243.175442%0.003285-0.0001200.0032580.0011940.000224
SLV30Sep22P19.50PUT19.50$0.99$0.97 / 920$0.98 / 445602,60329.283435%-0.354823-0.0042020.1221410.044780-0.028073
SLV30Sep22P20.50PUT20.50$1.52$1.46 / 731$1.48 / 75542,21929.424888%-0.484462-0.0044280.1308080.047957-0.038981
SLV30Sep22P25.00PUT25.00$5.00$4.95 / 136$5.00 / 1701,95334.439055%-0.900417-0.0014250.0574120.021049-0.080730
SLV30Sep22C25.50CALL25.50$0.35$0.35 / 93$0.36 / 3,60021,82235.645915%0.078397-0.0017850.0480410.0176130.005228
SLV30Sep22C22.50CALL22.50$0.79$0.75 / 60$0.76 / 1,378251,77431.572314%0.280421-0.0041590.1105390.0405260.018255
SLV30Sep22P23.00PUT23.00$3.30$3.20 / 260$3.25 / 1001,41131.399022%-0.766725-0.0031130.1004260.036819-0.065099
SLV30Sep22C20.00CALL20.00$1.59$1.61 / 168$1.63 / 627211,40729.860562%0.580652-0.0049490.1282230.0470100.036433
SLV30Sep22P21.50PUT21.50$2.33$2.09 / 197$2.11 / 62501,15830.096063%-0.609699-0.0041610.1259270.046168-0.050022
SLV30Sep22P18.00PUT18.00$0.54$0.48 / 1,619$0.50 / 3,88001,07930.144834%-0.181626-0.0030280.0865470.031762-0.014080
SLV30Sep22C37.00CALL37.00$0.06$0.05 / 6,188$0.06 / 5,88601,05248.626737%0.000049-0.0000020.0000660.0000240.000003
SLV30Sep22P21.00PUT21.00$1.98$1.76 / 127$1.78 / 501094929.714631%-0.548423-0.0043510.1299420.047640-0.044544
SLV30Sep22C19.00CALL19.00$2.17$2.17 / 16$2.20 / 10486429.905420%0.707291-0.0044460.1128110.0413590.043401
SLV30Sep22P20.00PUT20.00$1.20$1.20 / 790$1.21 / 375284729.287307%-0.419348-0.0043790.1282230.047010-0.033448
SLV30Sep22P19.00PUT19.00$0.78$0.77 / 1,224$0.79 / 1,775276029.421501%-0.292709-0.0039050.1128110.041359-0.022986
SLV30Sep22P17.50PUT17.50$0.41$0.38 / 882$0.39 / 3,444071530.804226%-0.137045-0.0025250.0719810.026390-0.010558
SLV30Sep22C20.50CALL20.50$1.35$1.38 / 79$1.40 / 1,126264930.054289%0.515538-0.0050120.1308080.0479570.032647
SLV30Sep22P26.00PUT26.00$6.29$5.85 / 621$5.95 / 496062836.047338%-0.938873-0.0007320.0396620.014541-0.086757
SLV30Sep22P15.00PUT15.00$0.12$0.11 / 4,942$0.12 / 1,9851462835.355221%-0.016949-0.0004900.0137990.005059-0.001276
SLV30Sep22P22.50PUT22.50$2.90$2.81 / 320$2.85 / 127560330.932885%-0.719579-0.0035180.1105390.040526-0.060361
SLV30Sep22C15.00CALL15.00$5.60$5.45 / 229$5.55 / 187052836.412678%0.983051-0.0009170.0137990.0050590.051135
SLV30Sep22C35.00CALL35.00$0.08$0.07 / 5,303$0.08 / 6,431652747.214027%0.000210-0.0000100.0002610.0000960.000014
SLV30Sep22C18.00CALL18.00$2.87$2.87 / 160$2.90 / 113047630.629100%0.817507-0.0035480.0868480.0318410.048751
SLV30Sep22C33.00CALL33.00$0.12$0.09 / 4,324$0.10 / 1,299037944.916080%0.000860-0.0000350.0009620.0003530.000059
SLV30Sep22C34.00CALL34.00$0.09$0.08 / 3,046$0.09 / 5,457036946.167372%0.000429-0.0000190.0005060.0001850.000029
SLV30Sep22C17.00CALL17.00$3.60$3.65 / 410$3.75 / 313033632.274681%0.900940-0.0024970.0571910.0209680.051808
SLV30Sep22C16.00CALL16.00$4.50$4.55 / 262$4.60 / 49031334.032538%0.954587-0.0015640.0313320.0114870.052458
SLV30Sep22C36.00CALL36.00$0.12$0.06 / 5,207$0.07 / 6,227025248.042288%0.000102-0.0000050.0001320.0000480.000007
SLV30Sep22C32.00CALL32.00$0.12$0.11 / 2,259$0.12 / 3,601323644.222415%0.001697-0.0000660.0017920.0006570.000116
SLV30Sep22P25.50PUT25.50$5.45$5.40 / 313$5.45 / 10122634.918818%-0.921603-0.0010590.0480410.017613-0.083870
SLV30Sep22P27.00PUT27.00$6.85$6.80 / 369$6.90 / 364017337.898505%-0.963829-0.0001960.0260480.009550-0.091908
SLV30Sep22P30.00PUT30.00$10.57$9.70 / 213$9.80 / 213011442.917281%-0.9937780.0006420.0057620.002112-0.104399
SLV30Sep22P32.00PUT32.00$8.70$11.65 / 192$11.75 / 1208045.416083%-0.9983030.0008450.0017920.000657-0.111694
SLV30Sep22C17.50CALL17.50$3.20$3.25 / 449$3.30 / 12607131.159164%0.862955-0.0030240.0719810.0263900.050588
SLV30Sep22P33.00PUT33.00$9.80$12.65 / 187$12.75 / 16906448.010542%-0.9991400.0009040.0009620.000353-0.115245
SLV30Sep22C18.50CALL18.50$2.47$2.51 / 140$2.54 / 230115230.322502%0.765240-0.0040340.1007800.0369480.046331
SLV30Sep22P35.00PUT35.00$11.40$14.65 / 336$14.75 / 36004352.943123%-0.9997900.0009870.0002610.000096-0.122277
SLV30Sep22P34.00PUT34.00$10.75$13.65 / 335$13.75 / 30704050.517127%-0.9995710.0009490.0005060.000185-0.118768
SLV30Sep22P31.00PUT31.00$8.90$10.70 / 258$10.80 / 35102845.784341%-0.9967150.0007630.0032580.001194-0.108092
SLV30Sep22P37.00PUT37.00$16.65 / 301$16.75 / 4040057.572336%-0.9999510.0010510.0000660.000024-0.129276
SLV30Sep22P36.00PUT36.00$15.65 / 313$15.75 / 4040055.293846%-0.9998980.0010200.0001320.000048-0.125779