SLV Option Chain

Latest data for SLV options expiring on September 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7014 | |Latest Data |Download CSV |Updated: 06/29 4:04:04PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep22C27.00CALL27.00$0.10$0.09 / 535$0.10 / 5,6444003,85540.393894%0.003726-0.0001430.0046890.0010810.000177
SLV30Sep22C26.00CALL26.00$0.10$0.11 / 1,467$0.12 / 4,52835912,43438.449513%0.008871-0.0003100.0101230.0023340.000420
SLV30Sep22C24.00CALL24.00$0.19$0.18 / 2,743$0.19 / 11815440,10534.540573%0.042341-0.0011730.0380590.0087740.001989
SLV30Sep22C19.00CALL19.00$1.25$1.24 / 1$1.25 / 67413488929.109149%0.564986-0.0054010.1660150.0382750.025138
SLV30Sep22C19.50CALL19.50$0.99$1.00 / 208$1.01 / 681115,05428.946851%0.481545-0.0054020.1680720.0387490.021628
SLV30Sep22C23.50CALL23.50$0.21$0.21 / 2,621$0.22 / 681006,08133.664219%0.060090-0.0015530.0502990.0115960.002814
SLV30Sep22P20.00PUT20.00$1.55$1.56 / 735$1.58 / 218921,94229.172129%-0.599039-0.0043000.1630410.037589-0.033135
SLV30Sep22C22.00CALL22.00$0.36$0.36 / 96$0.37 / 1,951733,57931.428450%0.153620-0.0031110.0999040.0230330.007117
SLV30Sep22C25.50CALL25.50$0.13$0.12 / 2,163$0.13 / 1,895581,78037.276660%0.013413-0.0004450.0145050.0033440.000634
SLV30Sep22C21.00CALL21.00$0.55$0.54 / 1$0.55 / 2,029415,91330.300242%0.259425-0.0042930.1366440.0315030.011901
SLV30Sep22C17.00CALL17.00$2.58$2.55 / 21$2.59 / 1263573930.655966%0.855973-0.0034870.0956910.0220610.036013
SLV30Sep22C23.00CALL23.00$0.24$0.25 / 2,153$0.26 / 1,2822714,00532.917280%0.083758-0.0020090.0649060.0149640.003910
SLV30Sep22P19.00PUT19.00$0.99$0.99 / 48$1.00 / 322271,09528.841209%-0.435014-0.0045550.1660150.038275-0.023588
SLV30Sep22P24.00PUT24.00$4.93$4.90 / 305$5.00 / 346197,04435.824515%-0.957659-0.0001030.0380590.008774-0.059560
SLV30Sep22C17.50CALL17.50$2.19$2.16 / 249$2.20 / 2791868229.843212%0.796210-0.0041630.1194070.0275290.034082
SLV30Sep22C31.00CALL31.00$0.04$0.04 / 4,774$0.05 / 2,971173,43346.375673%0.000075-0.0000040.0001270.0000290.000004
SLV30Sep22P19.50PUT19.50$1.33$1.25 / 1,221$1.27 / 216152,65028.865263%-0.518455-0.0045330.1680720.038749-0.028380
SLV30Sep22C24.50CALL24.50$0.17$0.16 / 1,304$0.17 / 2,9941413,80735.676388%0.029328-0.0008660.0281620.0064930.001381
SLV30Sep22C22.50CALL22.50$0.30$0.30 / 989$0.31 / 1,496142,99632.199652%0.114560-0.0025340.0816390.0188220.005329
SLV30Sep22P21.00PUT21.00$2.29$2.27 / 269$2.32 / 267131,00030.245828%-0.740575-0.0033570.1366440.031503-0.041954
SLV30Sep22C25.00CALL25.00$0.15$0.14 / 1,347$0.15 / 3,4151121,53536.591834%0.019987-0.0006270.0204090.0047050.000943
SLV30Sep22C15.00CALL15.00$4.35$4.30 / 217$4.40 / 4511142136.330075%0.980951-0.0012370.0195920.0045170.037484
SLV30Sep22C30.00CALL30.00$0.06$0.05 / 1,949$0.06 / 5,37467,51845.215612%0.000210-0.0000100.0003340.0000770.000010
SLV30Sep22P20.50PUT20.50$1.90$1.90 / 363$1.93 / 2442,33229.590218%-0.673787-0.0038910.1520240.035049-0.037698
SLV30Sep22C20.00CALL20.00$0.82$0.81 / 153$0.82 / 81745,48129.200095%0.400961-0.0051910.1630410.0375890.018156
SLV30Sep22P18.50PUT18.50$0.80$0.76 / 1,615$0.78 / 1,63442,88828.935338%-0.352300-0.0043540.1565850.036100-0.018941
SLV30Sep22P18.00PUT18.00$0.61$0.58 / 1,903$0.59 / 8335,02629.167245%-0.274079-0.0039470.1404920.032390-0.014622
SLV30Sep22C21.50CALL21.50$0.44$0.43 / 2,045$0.45 / 1,73628,70230.683233%0.201786-0.0037110.1187040.0273670.009306
SLV30Sep22C20.50CALL20.50$0.67$0.65 / 1,450$0.67 / 1,52621,04029.561948%0.326213-0.0048050.1520240.0350490.014875
SLV30Sep22P17.50PUT17.50$0.46$0.44 / 774$0.45 / 1,525264029.791832%-0.203790-0.0033830.1194070.027529-0.010797
SLV30Sep22P17.00PUT17.00$0.34$0.33 / 1,956$0.34 / 1,87726,48030.517798%-0.144027-0.0027300.0956910.022061-0.007584
SLV30Sep22P23.00PUT23.00$4.12$4.00 / 135$4.05 / 14811,37534.009129%-0.916242-0.0009840.0649060.014964-0.055074
SLV30Sep22P21.50PUT21.50$2.68$2.68 / 269$2.72 / 29111,24431.005048%-0.798214-0.0027540.1187040.027367-0.045832
SLV30Sep22C37.00CALL37.00$0.02$0.01 / 4,863$0.02 / 1,24801,03652.025504%0.0000010.0000000.0000010.0000000.000000
SLV30Sep22P37.00PUT37.00$17.80 / 287$17.90 / 3340074.217978%-1.0000000.0016480.0000010.000000-0.094888
SLV30Sep22P36.00PUT36.00$16.80 / 329$16.90 / 3340071.512137%-1.0000000.0016040.0000010.000000-0.092323
SLV30Sep22C36.00CALL36.00$0.04$0.02 / 2,112$0.03 / 5,423034453.418899%0.0000010.0000000.0000010.0000000.000000
SLV30Sep22P35.00PUT35.00$11.40$15.80 / 15$15.90 / 150168.725984%-0.9999990.0015590.0000020.000000-0.089759
SLV30Sep22C35.00CALL35.00$0.04$0.02 / 5,590$0.03 / 2,703065551.411955%0.0000010.0000000.0000020.0000000.000000
SLV30Sep22C34.00CALL34.00$0.05$0.02 / 4,471$0.04 / 4,777070350.546464%0.0000030.0000000.0000060.0000010.000000
SLV30Sep22P34.00PUT34.00$10.75$14.80 / 334$14.90 / 3340065.853835%-0.9999970.0015150.0000060.000001-0.087194
SLV30Sep22C33.00CALL33.00$0.05$0.03 / 3,396$0.04 / 3,813018349.401675%0.0000090.0000000.0000160.0000040.000000
SLV30Sep22P33.00PUT33.00$9.80$13.80 / 334$13.90 / 3340262.885756%-0.9999910.0014700.0000160.000004-0.084629
SLV30Sep22C32.00CALL32.00$0.06$0.04 / 338$0.05 / 5,374059748.864464%0.000026-0.0000010.0000460.0000110.000001
SLV30Sep22P32.00PUT32.00$8.70$12.80 / 334$12.90 / 3340459.823489%-0.9999740.0014240.0000460.000011-0.082064
SLV30Sep22P31.00PUT31.00$8.90$11.80 / 19$11.90 / 1602856.649726%-0.9999250.0013770.0001270.000029-0.079497
SLV30Sep22P30.00PUT30.00$10.60$10.80 / 21$10.90 / 16019453.358185%-0.9997900.0013260.0003340.000077-0.076926
SLV30Sep22P27.00PUT27.00$6.93$7.80 / 452$7.90 / 83017942.650589%-0.9962740.0010600.0046890.001081-0.069065
SLV30Sep22P26.00PUT26.00$6.59$6.85 / 12$6.90 / 10068940.459501%-0.9911290.0008480.0101230.002334-0.066258
SLV30Sep22P25.50PUT25.50$6.11$6.35 / 19$6.45 / 15026839.933851%-0.9865870.0006910.0145050.003344-0.064761
SLV30Sep22P25.00PUT25.00$5.84$5.85 / 214$5.95 / 1902,03637.775303%-0.9800130.0004870.0204090.004705-0.063170
SLV30Sep22P24.50PUT24.50$4.70$5.40 / 194$5.45 / 6604,33736.914240%-0.9706720.0002250.0281620.006493-0.061450
SLV30Sep22P23.50PUT23.50$4.05$4.45 / 323$4.55 / 31807,13035.615509%-0.939910-0.0005060.0502990.011596-0.057452
SLV30Sep22P22.50PUT22.50$3.52$3.50 / 321$3.60 / 137069432.182722%-0.885440-0.0015320.0816390.018822-0.052373
SLV30Sep22P22.00PUT22.00$2.95$3.10 / 134$3.15 / 12504,28231.850747%-0.846380-0.0021310.0999040.023033-0.049302
SLV30Sep22C18.50CALL18.50$1.84$1.50 / 23$1.53 / 327030929.136407%0.647700-0.0051780.1565850.0361000.028503
SLV30Sep22C18.00CALL18.00$2.12$1.81 / 264$1.84 / 10066629.299089%0.725921-0.0047490.1404920.0323900.031539
SLV30Sep22P16.00PUT16.00$0.19$0.18 / 4,296$0.19 / 16704,09232.217554%-0.060297-0.0014540.0504340.011628-0.003142
SLV30Sep22C16.00CALL16.00$4.05$3.40 / 20$3.45 / 21029832.899261%0.939703-0.0021660.0504340.0116280.037891
SLV30Sep22P15.00PUT15.00$0.11$0.10 / 4,900$0.11 / 1,632082034.648263%-0.019049-0.0005690.0195920.004517-0.000984