SLV Option Chain

End of day data from May 6, 2022 for SLV options expired on May 6, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV6May22P20.50PUT20.50$0.01$0.01 / 5,2503,35111,70812.960074%-0.272511-0.0417351.3178280.003590-0.000155
SLV6May22C21.00CALL21.00$0.01$0.01 / 3,2342,29212,96323.413803%0.085510-0.0197400.6201130.0016890.000048
SLV6May22C21.50CALL21.50$0.01$0.01 / 6,6641,7476,58546.117401%0.000489-0.0002200.0069100.0000190.000000
SLV6May22P22.00PUT22.00$1.37$1.32 / 16$1.36 / 201,5994,57559.505868%-1.0000000.0005020.0000020.000000-0.000603
SLV6May22C20.50CALL20.50$0.16$0.14 / 45$0.20 / 161,3961,68016.458561%0.727489-0.0422031.3178280.0035900.000406
SLV6May22P21.00PUT21.00$0.35$0.32 / 16$0.37 / 109022,44913.161868%-0.914490-0.0192600.6201130.001689-0.000527
SLV6May22P21.50PUT21.50$0.86$0.82 / 14$0.86 / 475572,42440.653894%-0.9995110.0002710.0069100.000019-0.000589
SLV6May22C20.00CALL20.00$0.69$0.64 / 16$0.70 / 1652545545.200158%0.995708-0.0020450.0500630.0001360.000545
SLV6May22C22.00CALL22.00$0.01$0.01 / 6,7663558,83066.380187%0.0000010.0000000.0000020.0000000.000000
SLV6May22C22.50CALL22.50$0.01$0.01 / 6,7652663,17685.208318%0.0000010.0000000.0000010.0000000.000000
SLV6May22P22.50PUT22.50$1.90$1.82 / 16$1.86 / 2914940077.101495%-1.0000000.0005130.0000010.000000-0.000616
SLV6May22P23.00PUT23.00$2.36$2.32 / 16$2.36 / 3314249793.775288%-1.0000000.0005250.0000010.000000-0.000630
SLV6May22P20.00PUT20.00$0.01$0.01 / 6,8241353,00438.677957%-0.004292-0.0015880.0500630.000136-0.000002
SLV6May22P23.50PUT23.50$2.87$2.82 / 16$2.86 / 1644406109.698795%-1.0000000.0005360.0000010.000000-0.000644
SLV6May22C19.50CALL19.50$1.18$1.14 / 16$1.18 / 162624061.360054%0.999999-0.0004460.0000250.0000000.000534
SLV6May22C19.00CALL19.00$1.66$1.64 / 49$1.68 / 16214983.713079%1.000000-0.0004340.0000010.0000000.000521
SLV6May22C14.00CALL14.00$6.68$6.60 / 205$6.70 / 115200320.051667%1.000000-0.0003190.0000010.0000000.000384
SLV6May22P27.00PUT27.00$6.29$6.25 / 97$6.40 / 661013235.730017%-1.0000000.0006160.0000010.000000-0.000740
SLV6May22P24.50PUT24.50$3.78$3.80 / 139$3.90 / 2089175110.122491%-1.0000000.0005590.0000010.000000-0.000671
SLV6May22C18.50CALL18.50$2.22$2.11 / 48$2.21 / 10922105.859091%1.000000-0.0004220.0000010.0000000.000507
SLV6May22C23.00CALL23.00$0.01$0.01 / 6,76584,114102.987929%0.0000010.0000000.0000010.0000000.000000
SLV6May22C24.50CALL24.50$0.01$0.01 / 5,38168,769151.767822%0.0000010.0000000.0000010.0000000.000000
SLV6May22C24.00CALL24.00$0.01$0.01 / 5,38155,126136.154480%0.0000010.0000000.0000010.0000000.000000
SLV6May22C23.50CALL23.50$0.01$0.01 / 5,38155,012119.926645%0.0000010.0000000.0000010.0000000.000000
SLV6May22P19.00PUT19.00$0.01$0.01 / 6,765572384.343408%-0.0000010.0000000.0000010.0000000.000000
SLV6May22P24.00PUT24.00$3.23$3.25 / 48$3.40 / 48373145.074797%-1.0000000.0005480.0000010.000000-0.000658
SLV6May22P18.50PUT18.50$0.01$0.01 / 6,76531,048106.590804%-0.0000010.0000000.0000010.0000000.000000
SLV6May22C18.00CALL18.00$2.64$2.61 / 48$2.71 / 10327128.038461%1.000000-0.0004110.0000010.0000000.000493
SLV6May22P25.50PUT25.50$4.78$4.75 / 88$4.90 / 66223192.612512%-1.0000000.0005820.0000010.000000-0.000699
SLV6May22P16.00PUT16.00$0.01$0.01 / 4,243224220.708116%-0.0000010.0000000.0000010.0000000.000000
SLV6May22P35.00PUT35.00$14.25 / 17$14.40 / 4800418.832979%-1.0000000.0007990.0000000.000000-0.000959
SLV6May22C35.00CALL35.00$0.01$0.01 / 5,3810296397.583984%0.0000000.0000000.0000000.0000000.000000
SLV6May22C33.00CALL33.00$0.03$0.01 / 4,246014359.173304%0.0000000.0000000.0000000.0000000.000000
SLV6May22P33.00PUT33.00$12.25 / 73$12.40 / 4800378.698699%-1.0000000.0007530.0000000.000000-0.000904
SLV6May22P32.00PUT32.00$11.25 / 60$11.40 / 4800357.432513%-1.0000000.0007300.0000010.000000-0.000877
SLV6May22C32.00CALL32.00$0.01$0.01 / 4,246041338.824626%0.0000010.0000000.0000010.0000000.000000
SLV6May22C31.00CALL31.00$0.03$0.01 / 4,246012317.630113%0.0000010.0000000.0000010.0000000.000000
SLV6May22P31.00PUT31.00$10.25 / 10$10.40 / 4800335.275088%-1.0000000.0007070.0000010.000000-0.000849
SLV6May22C30.00CALL30.00$0.01$0.01 / 5,3810606295.504493%0.0000010.0000000.0000010.0000000.000000
SLV6May22P30.00PUT30.00$9.25 / 117$9.40 / 15200312.137201%-1.0000000.0006850.0000010.000000-0.000822
SLV6May22P29.50PUT29.50$7.95$8.75 / 48$8.90 / 4800300.169987%-1.0000000.0006730.0000010.000000-0.000808
SLV6May22C29.50CALL29.50$0.02$0.01 / 4,258011284.064432%0.0000010.0000000.0000010.0000000.000000
SLV6May22P29.00PUT29.00$8.25 / 87$8.40 / 4800287.919309%-1.0000000.0006620.0000010.000000-0.000795
SLV6May22C29.00CALL29.00$0.01$0.01 / 4,245038272.355628%0.0000010.0000000.0000010.0000000.000000
SLV6May22C28.50CALL28.50$0.05$0.01 / 4,258022260.364876%0.0000010.0000000.0000010.0000000.000000
SLV6May22P28.50PUT28.50$7.75 / 48$7.90 / 4800275.367997%-1.0000000.0006500.0000010.000000-0.000781
SLV6May22C28.00CALL28.00$0.01$0.01 / 4,245071248.070707%0.0000010.0000000.0000010.0000000.000000
SLV6May22P28.00PUT28.00$7.25 / 16$7.40 / 14700262.497772%-1.0000000.0006390.0000010.000000-0.000767
SLV6May22C27.50CALL27.50$0.01$0.01 / 4,253034235.459905%0.0000010.0000000.0000010.0000000.000000
SLV6May22P27.50PUT27.50$5.64$6.75 / 87$6.90 / 4800249.294084%-1.0000000.0006280.0000010.000000-0.000753
SLV6May22C27.00CALL27.00$0.01$0.01 / 5,3800371222.512950%0.0000010.0000000.0000010.0000000.000000
SLV6May22C26.50CALL26.50$0.01$0.01 / 5,38703,147209.204483%0.0000010.0000000.0000010.0000000.000000
SLV6May22P26.50PUT26.50$4.78$5.75 / 87$5.90 / 4800221.782452%-1.0000000.0006050.0000010.000000-0.000726
SLV6May22C26.00CALL26.00$0.01$0.01 / 5,3800452195.508278%0.0000010.0000000.0000010.0000000.000000
SLV6May22P26.00PUT26.00$4.26$5.25 / 91$5.40 / 62020207.419726%-1.0000000.0005930.0000010.000000-0.000712
SLV6May22C25.50CALL25.50$0.01$0.01 / 5,38107,400181.395884%0.0000010.0000000.0000010.0000000.000000
SLV6May22P25.00PUT25.00$4.08$4.25 / 48$4.40 / 48015177.317744%-1.0000000.0005710.0000010.000000-0.000685
SLV6May22C25.00CALL25.00$0.01$0.01 / 5,38702,514166.827996%0.0000010.0000000.0000010.0000000.000000
SLV6May22P19.50PUT19.50$0.01$0.01 / 6,76703,52061.873488%-0.000001-0.0000010.0000250.0000000.000000
SLV6May22P18.00PUT18.00$0.01$0.01 / 6,7650599128.863932%-0.0000010.0000000.0000010.0000000.000000
SLV6May22P17.00PUT17.00$0.01$0.01 / 5,4150960174.041793%-0.0000010.0000000.0000010.0000000.000000
SLV6May22C17.00CALL17.00$3.60 / 56$3.75 / 4800200.696286%1.000000-0.0003880.0000010.0000000.000466
SLV6May22C16.00CALL16.00$4.97$4.60 / 48$4.75 / 4801252.764065%1.000000-0.0003650.0000010.0000000.000438
SLV6May22C15.00CALL15.00$5.80$5.60 / 57$5.75 / 4801307.040475%1.000000-0.0003420.0000010.0000000.000411
SLV6May22P15.00PUT15.00$0.01$0.01 / 4,24402269.468277%-0.0000010.0000000.0000010.0000000.000000
SLV6May22P14.00PUT14.00$0.01 / 4,25100320.874111%-0.0000010.0000000.0000010.0000000.000000