SLV Option Chain

End of day data from June 28, 2022 for SLV options expiring on October 21, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.16 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV21Oct22C21.00CALL21.00$0.69$0.68 / 500$0.70 / 1,1184,58113,42830.572921%0.292307-0.0041420.1299330.0371780.016392
SLV21Oct22P18.00PUT18.00$0.68$0.68 / 428$0.70 / 1,4974,5404,97529.462361%-0.283542-0.0036000.1280780.036648-0.018892
SLV21Oct22C48.00CALL48.00$0.01$0.01 / 12$0.02 / 3,3631,49095762.036655%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22C49.00CALL49.00$0.01$0.01 / 20$0.02 / 3,4231,3602,23163.221369%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22C23.00CALL23.00$0.36$0.35 / 2,028$0.37 / 1,69545111,63333.183040%0.113709-0.0022840.0728180.0208360.006498
SLV21Oct22C20.00CALL20.00$0.99$0.98 / 426$1.00 / 88830131,19429.881532%0.423683-0.0047860.1481030.0423780.023437
SLV21Oct22C24.00CALL24.00$0.27$0.27 / 831$0.28 / 1,35921526,77534.603153%0.064762-0.0014920.0478150.0136810.003725
SLV21Oct22C27.00CALL27.00$0.14$0.14 / 210$0.15 / 2,5371312,12539.536848%0.008870-0.0002810.0090760.0025970.000517
SLV21Oct22C29.00CALL29.00$0.10$0.10 / 12$0.11 / 3,0301187,70042.718772%0.001928-0.0000710.0023190.0006640.000113
SLV21Oct22C19.00CALL19.00$1.41$1.41 / 2$1.43 / 440611,75229.656706%0.571371-0.0049020.1484510.0424770.031048
SLV21Oct22P20.00PUT20.00$1.63$1.66 / 405$1.68 / 4366022,39229.327745%-0.576317-0.0039150.1481030.042378-0.039802
SLV21Oct22C30.00CALL30.00$0.09$0.08 / 2,296$0.09 / 1,307598,50443.662882%0.000857-0.0000340.0011050.0003160.000050
SLV21Oct22C22.00CALL22.00$0.50$0.49 / 1$0.50 / 1,426543,41731.783450%0.188253-0.0032220.1020430.0291980.010669
SLV21Oct22C17.00CALL17.00$2.71$2.69 / 121$2.73 / 184029230.931614%0.838246-0.0033870.0926730.0265170.043121
SLV21Oct22C25.00CALL25.00$0.22$0.21 / 307$0.22 / 1,2493320,14336.170492%0.034969-0.0009080.0292000.0083550.002022
SLV21Oct22P21.00PUT21.00$2.17$2.35 / 12$2.38 / 12274,91429.977389%-0.707693-0.0032270.1299330.037178-0.050010
SLV21Oct22P23.00PUT23.00$4.05$4.00 / 384$4.10 / 183182,00633.068621%-0.886291-0.0012820.0728180.020836-0.066228
SLV21Oct22C18.00CALL18.00$2.00$1.97 / 284$2.02 / 2811793429.955522%0.716458-0.0043840.1280780.0366480.038024
SLV21Oct22C26.00CALL26.00$0.17$0.17 / 217$0.18 / 2,234114,37837.888633%0.017996-0.0005190.0167380.0047890.001045
SLV21Oct22P19.00PUT19.00$1.10$1.09 / 1,170$1.11 / 582111,76328.980400%-0.428629-0.0040740.1484510.042477-0.029030
SLV21Oct22C35.00CALL35.00$0.05$0.04 / 2,356$0.05 / 1,4471013,10349.983442%0.000010-0.0000010.0000180.0000050.000001
SLV21Oct22P22.00PUT22.00$3.10$3.15 / 594$3.20 / 28398,21531.395877%-0.811747-0.0022640.1020430.029198-0.058895
SLV21Oct22P24.00PUT24.00$4.70$4.95 / 10$5.00 / 15143,02235.242782%-0.935238-0.0004470.0478150.013681-0.072162
SLV21Oct22C8.00CALL8.00$11.25$11.20 / 12$11.30 / 1241466.476204%1.000000-0.0003480.0000010.0000000.025296
SLV21Oct22C28.00CALL28.00$0.12$0.11 / 3,621$0.13 / 2,44432,93540.981006%0.004207-0.0001450.0046870.0013410.000246
SLV21Oct22P25.00PUT25.00$5.66$5.90 / 76$5.95 / 78257037.580385%-0.9650310.0001810.0292000.008355-0.077027
SLV21Oct22P17.00PUT17.00$0.41$0.40 / 1,758$0.42 / 1,319221630.319643%-0.161754-0.0026470.0926730.026517-0.010632
SLV21Oct22C37.00CALL37.00$0.04$0.03 / 2,007$0.04 / 1,508177851.895943%0.0000020.0000000.0000030.0000010.000000
SLV21Oct22P16.00PUT16.00$0.25$0.24 / 12$0.25 / 1,79519,58132.046984%-0.076738-0.0015730.0544760.015587-0.004988
SLV21Oct22P49.00PUT49.00$25.80$29.75 / 10$29.85 / 100093.537201%-1.0000000.0021340.0000010.000000-0.154937
SLV21Oct22P48.00PUT48.00$24.75$28.75 / 288$28.85 / 2900091.646836%-1.0000000.0020910.0000010.000000-0.151775
SLV21Oct22C47.00CALL47.00$0.02$0.02 / 2,43603,07262.792920%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P47.00PUT47.00$23.15$27.75 / 289$27.85 / 2900089.718107%-1.0000000.0020470.0000010.000000-0.148613
SLV21Oct22C46.00CALL46.00$0.02$0.02 / 2,384099061.517647%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P46.00PUT46.00$22.85$26.75 / 10$26.85 / 100087.749300%-1.0000000.0020040.0000010.000000-0.145451
SLV21Oct22C45.00CALL45.00$0.02$0.01 / 1,200$0.02 / 1,20001,99258.296787%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P45.00PUT45.00$21.80$25.75 / 10$25.85 / 100085.738553%-1.0000000.0019600.0000010.000000-0.142289
SLV21Oct22C44.00CALL44.00$0.02$0.01 / 1,800$0.02 / 1,20002,02656.986946%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P44.00PUT44.00$20.20$24.75 / 12$24.85 / 120083.683840%-1.0000000.0019170.0000010.000000-0.139127
SLV21Oct22P43.00PUT43.00$19.55$23.75 / 12$23.85 / 120081.587955%-1.0000000.0018730.0000010.000000-0.135965
SLV21Oct22C43.00CALL43.00$0.03$0.01 / 4,372$0.02 / 1,31801,23955.635675%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P42.00PUT42.00$18.60$22.75 / 12$22.85 / 120079.438503%-1.0000000.0018290.0000010.000000-0.132803
SLV21Oct22C42.00CALL42.00$0.04$0.01 / 3,933$0.02 / 1,275054454.249364%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P41.00PUT41.00$17.90$21.75 / 12$21.85 / 120077.237871%-1.0000000.0017860.0000010.000000-0.129641
SLV21Oct22C41.00CALL41.00$0.03$0.02 / 12$0.03 / 3,169024956.089884%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P40.00PUT40.00$16.60$20.75 / 12$20.85 / 120074.978207%-1.0000000.0017420.0000010.000000-0.126479
SLV21Oct22C40.00CALL40.00$0.04$0.02 / 1,232$0.03 / 1,53902,37954.557096%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P39.00PUT39.00$15.55$19.75 / 12$19.85 / 120072.666391%-1.0000000.0016990.0000010.000000-0.123317
SLV21Oct22C39.00CALL39.00$0.04$0.02 / 4,224$0.03 / 1,318087752.972859%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P38.00PUT38.00$14.70$18.75 / 10$18.85 / 120070.293990%-0.9999990.0016550.0000010.000000-0.120155
SLV21Oct22C38.00CALL38.00$0.04$0.03 / 1$0.04 / 3,047052953.636950%0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P37.00PUT37.00$13.35$17.75 / 290$17.85 / 2900067.857211%-0.9999980.0016120.0000030.000001-0.116993
SLV21Oct22C36.00CALL36.00$0.05$0.04 / 1$0.05 / 2,392026951.898130%0.0000040.0000000.0000070.0000020.000000
SLV21Oct22P36.00PUT36.00$12.30$16.75 / 10$16.85 / 120065.351831%-0.9999960.0015680.0000070.000002-0.113831
SLV21Oct22P35.00PUT35.00$11.45$15.75 / 290$15.85 / 2900062.773109%-0.9999900.0015240.0000180.000005-0.110669
SLV21Oct22P34.00PUT34.00$14.50$14.75 / 29$14.85 / 1506060.115642%-0.9999740.0014800.0000420.000012-0.107506
SLV21Oct22C34.00CALL34.00$0.08$0.05 / 10$0.06 / 2,287044049.474247%0.000026-0.0000010.0000420.0000120.000002
SLV21Oct22P33.00PUT33.00$10.15$13.75 / 29$13.85 / 1508157.372704%-0.9999350.0014340.0000990.000028-0.104342
SLV21Oct22C33.00CALL33.00$0.09$0.05 / 3,289$0.06 / 1,31201,75347.367520%0.000065-0.0000030.0000990.0000280.000004
SLV21Oct22P32.00PUT32.00$10.81$12.75 / 29$12.85 / 15037154.541361%-0.9998440.0013870.0002280.000065-0.101174
SLV21Oct22C32.00CALL32.00$0.08$0.06 / 4,419$0.07 / 1,50302,88546.412438%0.000156-0.0000070.0002280.0000650.000009
SLV21Oct22C31.00CALL31.00$0.10$0.07 / 2,140$0.08 / 1,677089945.170395%0.000371-0.0000160.0005090.0001460.000022
SLV21Oct22P31.00PUT31.00$11.00$11.75 / 115$11.85 / 1508451.610289%-0.9996290.0013350.0005090.000146-0.098000
SLV21Oct22P30.00PUT30.00$10.95$10.75 / 100$10.85 / 15011148.572346%-0.9991430.0012730.0011050.000316-0.094809
SLV21Oct22P29.00PUT29.00$9.10$9.75 / 117$9.85 / 10012445.417329%-0.9980720.0011920.0023190.000664-0.091584
SLV21Oct22P28.00PUT28.00$7.65$8.80 / 12$8.85 / 10011543.715702%-0.9957930.0010750.0046870.001341-0.088289
SLV21Oct22P27.00PUT27.00$7.55$7.80 / 29$7.90 / 15037141.667573%-0.9911300.0008950.0090760.002597-0.084856
SLV21Oct22P26.00PUT26.00$6.35$6.85 / 10$6.90 / 1002,35039.261211%-0.9820040.0006140.0167380.004789-0.081166
SLV21Oct22C16.00CALL16.00$4.02$3.50 / 264$3.60 / 11104433.286496%0.923262-0.0022700.0544760.0155870.045604
SLV21Oct22P15.00PUT15.00$0.16$0.14 / 360$0.16 / 2,13501,13834.419563%-0.028990-0.0007280.0250110.007156-0.001867
SLV21Oct22C15.00CALL15.00$4.90$4.40 / 45$4.50 / 15040636.128265%0.971010-0.0013810.0250110.0071560.045563
SLV21Oct22P14.00PUT14.00$0.08$0.08 / 3,222$0.10 / 2,161014936.877322%-0.008272-0.0002500.0085370.002443-0.000529
SLV21Oct22C14.00CALL14.00$6.11$5.35 / 94$5.40 / 10104038.505463%0.991728-0.0008600.0085370.0024430.043739
SLV21Oct22P13.00PUT13.00$0.06$0.05 / 2,457$0.06 / 1,59801,11639.722430%-0.001670-0.0000600.0020350.000582-0.000106
SLV21Oct22C13.00CALL13.00$6.48$6.30 / 13$6.40 / 6803943.695026%0.998330-0.0006260.0020350.0005820.041000
SLV21Oct22P12.00PUT12.00$0.03$0.03 / 2,350$0.04 / 1,734031443.085243%-0.000219-0.0000090.0003120.000089-0.000014
SLV21Oct22C12.00CALL12.00$11.32$7.25 / 13$7.35 / 120344.796539%0.999781-0.0005320.0003120.0000890.037930
SLV21Oct22P11.00PUT11.00$0.02$0.01 / 3,502$0.03 / 2,950030245.981008%-0.000017-0.0000010.0000280.000008-0.000001
SLV21Oct22C11.00CALL11.00$9.25$8.25 / 12$8.35 / 680952.880527%0.999983-0.0004800.0000280.0000080.034781
SLV21Oct22C10.00CALL10.00$9.75$9.25 / 10$9.30 / 1201155.984094%0.999999-0.0004360.0000010.0000000.031620
SLV21Oct22P10.00PUT10.00$0.01$0.01 / 1,800$0.02 / 2,57502,40450.980088%-0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P9.00PUT9.00$0.01$0.02 / 2,57505,40860.704771%-0.0000010.0000000.0000010.0000000.000000
SLV21Oct22C9.00CALL9.00$10.20 / 228$10.30 / 2430055.183118%1.000000-0.0003920.0000010.0000000.028458
SLV21Oct22P8.00PUT8.00$0.01$0.01 / 2,57506,80563.554291%-0.0000010.0000000.0000010.0000000.000000
SLV21Oct22P7.00PUT7.00$0.01$0.01 / 2,57503,00072.596571%-0.0000010.0000000.0000010.0000000.000000
SLV21Oct22C7.00CALL7.00$13.05$12.20 / 12$12.30 / 1705178.864912%1.000000-0.0003050.0000010.0000000.022134