SLV Option Chain

End of day data from May 13, 2022 for SLV options expired on May 13, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV13May22C19.50CALL19.50$0.01$0.01 / 4,6107,7592,5449.427491%0.369885-0.0471951.5156790.0038370.000195
SLV13May22P19.00PUT19.00$0.01$0.01 / 2,9121,6822,80328.922105%-0.045273-0.0118410.3824020.000968-0.000024
SLV13May22C19.00CALL19.00$0.41$0.41 / 16$0.44 / 211,07668428.591647%0.954727-0.0123120.3824020.0009680.000496
SLV13May22P20.50PUT20.50$1.09$1.06 / 16$1.10 / 169681,63653.011949%-0.9999880.0005020.0002080.000001-0.000562
SLV13May22P19.50PUT19.50$0.08$0.07 / 10$0.10 / 1668811,8744.355407%-0.630115-0.0467111.5156790.003837-0.000339
SLV13May22P20.00PUT20.00$0.64$0.56 / 16$0.60 / 168334,05732.026381%-0.989433-0.0029920.1122750.000284-0.000542
SLV13May22C21.00CALL21.00$0.01$0.01 / 2,98369453,68679.989587%0.0000010.0000000.0000010.0000000.000000
SLV13May22C22.50CALL22.50$0.01$0.01 / 4,0923912,217135.187308%0.0000010.0000000.0000010.0000000.000000
SLV13May22C20.00CALL20.00$0.01$0.01 / 2,7393742,47436.679587%0.010567-0.0034880.1122750.0002840.000006
SLV13May22P21.00PUT21.00$1.63$1.56 / 16$1.60 / 213591,08672.290929%-1.0000000.0005210.0000010.000000-0.000575
SLV13May22C18.50CALL18.50$0.86$0.91 / 91$0.94 / 8334338153.950421%0.999919-0.0004990.0013070.0000030.000507
SLV13May22C20.50CALL20.50$0.01$0.01 / 2,7892985,13459.316027%0.000012-0.0000060.0002080.0000010.000000
SLV13May22C21.50CALL21.50$0.01$0.01 / 2,73129011,35999.347955%0.0000010.0000000.0000010.0000000.000000
SLV13May22P18.50PUT18.50$0.02$0.01 / 2,75423799054.444621%-0.000081-0.0000410.0013070.0000030.000000
SLV13May22P23.00PUT23.00$3.62$3.55 / 50$3.60 / 27152475109.720821%-1.0000000.0005700.0000010.000000-0.000630
SLV13May22P21.50PUT21.50$2.13$2.05 / 174$2.09 / 9310834890.413459%-1.0000000.0005330.0000010.000000-0.000589
SLV13May22P22.00PUT22.00$2.63$2.56 / 16$2.60 / 21100561107.635420%-1.0000000.0005450.0000010.000000-0.000603
SLV13May22P22.50PUT22.50$3.10$3.05 / 68$3.10 / 166783596.552229%-1.0000000.0005580.0000010.000000-0.000616
SLV13May22C22.00CALL22.00$0.01$0.01 / 2,740665,202117.685845%0.0000010.0000000.0000010.0000000.000000
SLV13May22C18.00CALL18.00$1.37$1.41 / 16$1.44 / 16496178.084177%1.000000-0.0004460.0000010.0000000.000493
SLV13May22P25.00PUT25.00$5.63$5.55 / 38$5.60 / 1642163158.857613%-1.0000000.0006200.0000010.000000-0.000685
SLV13May22P23.50PUT23.50$4.14$4.05 / 50$4.10 / 1613104122.508635%-1.0000000.0005830.0000010.000000-0.000644
SLV13May22P17.50PUT17.50$0.01$0.01 / 2,864101,720102.587988%-0.0000010.0000000.0000010.0000000.000000
SLV13May22P24.00PUT24.00$4.56$4.50 / 74$4.60 / 16784134.942226%-1.0000000.0005950.0000010.000000-0.000658
SLV13May22C24.00CALL24.00$0.01$0.01 / 2,77332,258183.698502%0.0000010.0000000.0000010.0000000.000000
SLV13May22C23.00CALL23.00$0.01$0.01 / 2,76536,048151.971482%0.0000010.0000000.0000010.0000000.000000
SLV13May22C26.00CALL26.00$0.01$0.01 / 2,7831428241.265596%0.0000010.0000000.0000010.0000000.000000
SLV13May22C24.50CALL24.50$0.01$0.01 / 2,78218,378198.762570%0.0000010.0000000.0000010.0000000.000000
SLV13May22P35.00PUT35.00$15.50 / 48$15.60 / 1000350.961279%-1.0000000.0008680.0000000.000000-0.000959
SLV13May22C35.00CALL35.00$0.01$0.01 / 780025440.185291%0.0000000.0000000.0000000.0000000.000000
SLV13May22C33.00CALL33.00$0.01$0.01 / 783029402.195031%0.0000000.0000000.0000000.0000000.000000
SLV13May22P33.00PUT33.00$13.50 / 48$13.60 / 1000317.743938%-1.0000000.0008180.0000000.000000-0.000904
SLV13May22P32.00PUT32.00$12.50 / 48$12.60 / 1000300.330314%-1.0000000.0007930.0000000.000000-0.000877
SLV13May22C32.00CALL32.00$0.05$0.01 / 2,7700112382.095248%0.0000000.0000000.0000000.0000000.000000
SLV13May22C31.00CALL31.00$0.04$0.01 / 78309361.175885%0.0000010.0000000.0000010.0000000.000000
SLV13May22P31.00PUT31.00$8.40$11.50 / 48$11.60 / 1000282.328075%-1.0000000.0007690.0000010.000000-0.000849
SLV13May22P30.00PUT30.00$10.50 / 48$10.60 / 1000263.693597%-1.0000000.0007440.0000010.000000-0.000822
SLV13May22C30.00CALL30.00$0.01$0.01 / 1,986052339.364210%0.0000010.0000000.0000010.0000000.000000
SLV13May22P29.00PUT29.00$9.50 / 48$9.60 / 1000244.373242%-1.0000000.0007190.0000010.000000-0.000795
SLV13May22C29.00CALL29.00$0.04$0.01 / 783036316.576477%0.0000010.0000000.0000010.0000000.000000
SLV13May22C28.50CALL28.50$0.08$0.01 / 75102304.784925%0.0000010.0000000.0000010.0000000.000000
SLV13May22P28.50PUT28.50$9.00 / 48$9.10 / 1000234.437742%-1.0000000.0007070.0000010.000000-0.000781
SLV13May22C28.00CALL28.00$0.01$0.01 / 3,663058292.715812%0.0000010.0000000.0000010.0000000.000000
SLV13May22P28.00PUT28.00$5.24$8.50 / 48$8.60 / 1000224.306618%-1.0000000.0006940.0000010.000000-0.000767
SLV13May22C27.50CALL27.50$0.01$0.01 / 2,7650248280.344000%0.0000010.0000000.0000010.0000000.000000
SLV13May22P27.50PUT27.50$8.00 / 48$8.10 / 1000213.972625%-1.0000000.0006820.0000010.000000-0.000753
SLV13May22C27.00CALL27.00$0.01$0.01 / 3,670088267.660054%0.0000010.0000000.0000010.0000000.000000
SLV13May22P27.00PUT27.00$7.50 / 48$7.60 / 1000203.423919%-1.0000000.0006690.0000010.000000-0.000740
SLV13May22C26.50CALL26.50$0.01$0.01 / 2,7650639254.640235%0.0000010.0000000.0000010.0000000.000000
SLV13May22P26.50PUT26.50$7.00 / 48$7.10 / 1000192.651535%-1.0000000.0006570.0000010.000000-0.000726
SLV13May22P26.00PUT26.00$4.97$6.50 / 48$6.60 / 1000181.643242%-1.0000000.0006450.0000010.000000-0.000712
SLV13May22C25.50CALL25.50$0.01$0.01 / 2,7650391227.514427%0.0000010.0000000.0000010.0000000.000000
SLV13May22P25.50PUT25.50$4.93$6.00 / 48$6.10 / 1000170.382261%-1.0000000.0006320.0000010.000000-0.000699
SLV13May22C25.00CALL25.00$0.01$0.01 / 2,77301,398213.357669%0.0000010.0000000.0000010.0000000.000000
SLV13May22P24.50PUT24.50$3.95$5.00 / 48$5.10 / 1003147.052557%-1.0000000.0006070.0000010.000000-0.000671
SLV13May22C23.50CALL23.50$0.01$0.01 / 2,79703,677168.117935%0.0000010.0000000.0000010.0000000.000000
SLV13May22P18.00PUT18.00$0.02$0.01 / 2,744077578.711033%-0.0000010.0000000.0000010.0000000.000000
SLV13May22C17.50CALL17.50$2.77$1.90 / 10$1.96 / 1004109.431988%1.000000-0.0004340.0000010.0000000.000479
SLV13May22C17.00CALL17.00$2.15$2.40 / 10$2.46 / 10011134.449840%1.000000-0.0004210.0000010.0000000.000466
SLV13May22P17.00PUT17.00$0.01$0.01 / 751010126.436388%-0.0000010.0000000.0000010.0000000.000000
SLV13May22C16.00CALL16.00$4.15$3.40 / 10$3.50 / 4801215.050556%1.000000-0.0003970.0000010.0000000.000438
SLV13May22P16.00PUT16.00$0.01$0.01 / 2,7730726174.784555%-0.0000010.0000000.0000010.0000000.000000
SLV13May22P15.00PUT15.00$0.01$0.01 / 3,616081224.797984%-0.0000010.0000000.0000010.0000000.000000
SLV13May22C15.00CALL15.00$5.20$4.40 / 10$4.50 / 4805273.540449%1.000000-0.0003720.0000010.0000000.000411
SLV13May22C14.00CALL14.00$5.40 / 10$5.50 / 4800334.619714%1.000000-0.0003470.0000010.0000000.000384
SLV13May22P14.00PUT14.00$0.01 / 75100277.211239%-0.0000010.0000000.0000010.0000000.000000
SLV13May22C13.00CALL13.00$6.40 / 10$6.50 / 4800399.133997%1.000000-0.0003220.0000010.0000000.000356
SLV13May22P13.00PUT13.00$0.01 / 75100332.705925%-0.0000010.0000000.0000010.0000000.000000