SLV Option Chain

End of day data from May 27, 2022 for SLV options expired on May 27, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.17 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV27May22C20.50CALL20.50$0.01$0.01 / 3,7924,44310,81411.181188%0.330998-0.0488361.3513230.0038680.000183
SLV27May22C20.00CALL20.00$0.37$0.36 / 77$0.39 / 102,6445,32227.494480%0.924833-0.0195520.5284610.0015130.000506
SLV27May22P20.50PUT20.50$0.14$0.11 / 33$0.14 / 221,8732,4339.303451%-0.669002-0.0482491.3513230.003868-0.000378
SLV27May22P20.00PUT20.00$0.01$0.01 / 4,2574887,39725.744705%-0.075167-0.0189790.5284610.001513-0.000042
SLV27May22C21.00CALL21.00$0.01$0.01 / 2,66239912,21436.561052%0.011681-0.0041000.1137140.0003250.000006
SLV27May22P21.00PUT21.00$0.64$0.61 / 10$0.64 / 2918592032.553176%-0.988319-0.0034990.1137140.000325-0.000569
SLV27May22P19.50PUT19.50$0.01$0.01 / 4,2021353,22250.168365%-0.000388-0.0001880.0052330.0000150.000000
SLV27May22C18.00CALL18.00$2.38$2.36 / 13$2.39 / 1083219104.956944%1.000000-0.0005150.0000010.0000000.000493
SLV27May22P21.50PUT21.50$1.15$1.11 / 10$1.14 / 137544652.462859%-0.9999750.0006010.0004000.000001-0.000589
SLV27May22C19.00CALL19.00$1.39$1.36 / 13$1.39 / 226788263.688685%1.000000-0.0005440.0000010.0000000.000521
SLV27May22C19.50CALL19.50$0.86$0.86 / 19$0.87 / 1621,25242.769591%0.999612-0.0007460.0052330.0000150.000534
SLV27May22C18.50CALL18.50$1.84$1.85 / 154$1.88 / 1363214084.322959%1.000000-0.0005300.0000010.0000000.000507
SLV27May22P22.00PUT22.00$1.64$1.62 / 73$1.65 / 1702723184.163702%-1.0000000.0006300.0000010.000000-0.000603
SLV27May22C21.50CALL21.50$0.01$0.01 / 4,0892710,81158.007364%0.000025-0.0000140.0004000.0000010.000000
SLV27May22P23.00PUT23.00$2.60$2.61 / 10$2.64 / 1322215104.614045%-1.0000000.0006580.0000010.000000-0.000630
SLV27May22P22.50PUT22.50$2.14$2.10 / 30$2.14 / 191141868.242271%-1.0000000.0006440.0000010.000000-0.000616
SLV27May22C17.00CALL17.00$3.35$3.35 / 19$3.40 / 961137162.337492%1.000000-0.0004870.0000010.0000000.000466
SLV27May22C23.00CALL23.00$0.01$0.01 / 4,08521,957113.627557%0.0000010.0000000.0000010.0000000.000000
SLV27May22C17.50CALL17.50$2.90$2.86 / 13$2.90 / 19223125.761402%1.000000-0.0005010.0000010.0000000.000479
SLV27May22P35.00PUT35.00$14.47$14.60 / 113$14.65 / 19110385.036432%-1.0000000.0010020.0000000.000000-0.000959
SLV27May22C23.50CALL23.50$0.01$0.01 / 4,3961876130.358204%0.0000010.0000000.0000010.0000000.000000
SLV27May22C35.00CALL35.00$0.01$0.01 / 2,179029406.686198%0.0000000.0000000.0000000.0000000.000000
SLV27May22C33.00CALL33.00$0.01$0.01 / 4,1670706368.369845%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$12.60 / 370$12.65 / 20030347.957944%-1.0000000.0009450.0000010.000000-0.000904
SLV27May22C32.00CALL32.00$0.01$0.01 / 4,1670782348.079404%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.60 / 132$11.65 / 2000328.370303%-1.0000000.0009160.0000010.000000-0.000877
SLV27May22C31.00CALL31.00$0.01$0.01 / 4,3120573326.945425%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.60 / 122$10.65 / 2000308.003818%-1.0000000.0008880.0000010.000000-0.000849
SLV27May22C30.00CALL30.00$0.01$0.01 / 4,3180334304.891624%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.60 / 81$9.65 / 1900286.789049%-1.0000000.0008590.0000010.000000-0.000822
SLV27May22P29.00PUT29.00$8.60 / 371$8.65 / 2000264.643666%-1.0000000.0008300.0000010.000000-0.000794
SLV27May22C29.00CALL29.00$0.02$0.01 / 4,10402,357281.826824%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.50CALL28.50$0.16$0.01 / 2,11101269.880185%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.10 / 104$8.15 / 1900253.191734%-1.0000000.0008160.0000010.000000-0.000781
SLV27May22C28.00CALL28.00$0.01$0.01 / 4,1040185257.638470%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$7.60 / 107$7.65 / 19020241.468300%-1.0000000.0008020.0000010.000000-0.000767
SLV27May22P27.50PUT27.50$7.10 / 415$7.15 / 2200229.462539%-1.0000000.0007870.0000010.000000-0.000753
SLV27May22C27.50CALL27.50$0.02$0.01 / 4,3120293245.084336%0.0000010.0000000.0000010.0000000.000000
SLV27May22C27.00CALL27.00$0.01$0.01 / 4,3120598232.197919%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.00PUT27.00$5.75$6.60 / 355$6.65 / 2200217.149639%-1.0000000.0007730.0000010.000000-0.000740
SLV27May22C26.50CALL26.50$0.01$0.01 / 4,2970397218.956116%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.10 / 102$6.15 / 1900204.511063%-1.0000000.0007590.0000010.000000-0.000726
SLV27May22C26.00CALL26.00$0.01$0.01 / 4,0850649205.340920%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$5.60 / 107$5.65 / 1900191.530317%-1.0000000.0007440.0000010.000000-0.000712
SLV27May22C25.50CALL25.50$0.01$0.01 / 4,4120846191.314705%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.50PUT25.50$5.28$5.10 / 80$5.15 / 1905178.181000%-1.0000000.0007300.0000010.000000-0.000699
SLV27May22C25.00CALL25.00$0.01$0.01 / 4,4160620176.845731%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.00PUT25.00$4.87$4.60 / 122$4.65 / 2400164.431189%-1.0000000.0007160.0000010.000000-0.000685
SLV27May22C24.50CALL24.50$0.01$0.01 / 4,4120773161.898479%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.50PUT24.50$4.19$4.10 / 52$4.15 / 2201150.247248%-1.0000000.0007010.0000010.000000-0.000671
SLV27May22C24.00CALL24.00$0.01$0.01 / 4,93605,137146.422126%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.00PUT24.00$3.80$3.60 / 68$3.65 / 22010135.586757%-1.0000000.0006870.0000010.000000-0.000658
SLV27May22P23.50PUT23.50$3.27$3.10 / 23$3.15 / 23045120.397210%-1.0000000.0006730.0000010.000000-0.000644
SLV27May22C22.50CALL22.50$0.01$0.01 / 4,19601,86896.116939%0.0000010.0000000.0000010.0000000.000000
SLV27May22C22.00CALL22.00$0.01$0.01 / 4,19004,20777.670574%0.0000010.0000000.0000010.0000000.000000
SLV27May22P19.00PUT19.00$0.01$0.01 / 4,11802,32273.256728%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P18.50PUT18.50$0.01$0.01 / 4,200065995.907430%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P18.00PUT18.00$0.01$0.01 / 4,22307,148118.474731%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.50PUT17.50$0.01$0.01 / 2,0240273141.154484%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.00PUT17.00$0.01$0.01 / 2,0240561164.080046%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P16.50PUT16.50$0.01 / 1,98100187.349965%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.50CALL16.50$2.83$3.85 / 19$3.90 / 96020185.524685%1.000000-0.0004720.0000010.0000000.000452
SLV27May22P16.00PUT16.00$0.01$0.01 / 2,0240537211.050808%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.00CALL16.00$4.25$4.35 / 19$4.40 / 96013209.149514%1.000000-0.0004580.0000010.0000000.000438
SLV27May22C15.50CALL15.50$4.75$4.85 / 19$4.90 / 9705233.283907%1.000000-0.0004440.0000010.0000000.000425
SLV27May22P15.50PUT15.50$0.01$0.01 / 2,024030235.258613%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.00PUT15.00$0.01$0.01 / 2,046056260.047365%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.00CALL15.00$5.25$5.35 / 19$5.40 / 8801258.007006%1.000000-0.0004290.0000010.0000000.000411
SLV27May22C14.00CALL14.00$6.35 / 19$6.40 / 9600309.494606%1.000000-0.0004010.0000010.0000000.000384
SLV27May22P14.00PUT14.00$0.01 / 1,98100311.646513%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C13.00CALL13.00$7.35 / 19$7.40 / 9700364.212942%1.000000-0.0003720.0000010.0000000.000356
SLV27May22P13.00PUT13.00$0.01 / 1,98100366.458643%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C12.00CALL12.00$8.35 / 19$8.40 / 9700422.850379%1.000000-0.0003440.0000000.0000000.000329
SLV27May22P12.00PUT12.00$0.01 / 1,98100425.168887%-0.0000010.0000000.0000000.0000000.000000
SLV27May22C11.00CALL11.00$9.35 / 19$9.40 / 2300486.236137%1.000000-0.0003150.0000000.0000000.000301
SLV27May22P11.00PUT11.00$0.01 / 2,06600488.606798%-0.0000010.0000000.0000000.0000000.000000
SLV27May22C10.00CALL10.00$10.20$10.35 / 19$10.40 / 10001555.412324%1.000000-0.0002860.0000000.0000000.000274
SLV27May22P10.00PUT10.00$0.01 / 4,09600557.814077%-0.0000010.0000000.0000000.0000000.000000