SLV Option Chain

End of day data from May 20, 2022 for SLV options expired on May 20, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV20May22C20.00CALL20.00$0.08$0.07 / 707$0.10 / 438,2277,1918.362396%0.613069-0.0519641.4191720.0040220.000333
SLV20May22P20.00PUT20.00$0.01$0.01 / 2,5422,6795,3108.551471%-0.386931-0.0514141.4191720.004022-0.000215
SLV20May22C20.50CALL20.50$0.01$0.01 / 1,9741,04310,59527.833562%0.060526-0.0162100.4446470.0012600.000033
SLV20May22P20.50PUT20.50$0.44$0.41 / 1$0.44 / 2771,0194,62916.981884%-0.939474-0.0156460.4446470.001260-0.000529
SLV20May22P21.00PUT21.00$0.92$0.90 / 597$0.94 / 23562028,67445.127790%-0.9995870.0003760.0055220.000016-0.000575
SLV20May22C19.50CALL19.50$0.58$0.56 / 62$0.60 / 1995372,61930.751646%0.985055-0.0056190.1399490.0003970.000526
SLV20May22C19.00CALL19.00$1.07$1.06 / 166$1.10 / 1564761,26752.440458%0.999980-0.0005340.0003250.0000010.000521
SLV20May22P22.00PUT22.00$1.95$1.90 / 64$1.94 / 20840220,42282.219439%-1.0000000.0006050.0000010.000000-0.000603
SLV20May22P22.50PUT22.50$2.43$2.40 / 64$2.44 / 2592374,76399.224027%-1.0000000.0006180.0000010.000000-0.000616
SLV20May22P23.00PUT23.00$2.95$2.90 / 361$2.94 / 16722020,058115.474136%-1.0000000.0006320.0000010.000000-0.000630
SLV20May22P25.00PUT25.00$5.01$4.90 / 40$4.95 / 2451851,416140.840946%-1.0000000.0006870.0000010.000000-0.000685
SLV20May22P19.50PUT19.50$0.01$0.01 / 4,9451467,84336.092705%-0.014945-0.0050830.1399490.000397-0.000008
SLV20May22P24.50PUT24.50$4.55$4.40 / 28$4.45 / 2041151,529128.845891%-1.0000000.0006730.0000010.000000-0.000671
SLV20May22C25.00CALL25.00$0.01$0.01 / 5,86511053,443188.260822%0.0000010.0000000.0000010.0000000.000000
SLV20May22P21.50PUT21.50$1.42$1.40 / 148$1.44 / 250974,42864.289489%-1.0000000.0005910.0000030.000000-0.000589
SLV20May22C18.00CALL18.00$2.05$2.06 / 172$2.10 / 1069337194.480040%1.000000-0.0004950.0000010.0000000.000493
SLV20May22C21.00CALL21.00$0.01$0.01 / 2,1206823,87750.650791%0.000413-0.0002010.0055220.0000160.000000
SLV20May22C22.00CALL22.00$0.01$0.01 / 2,0186017,52690.339683%0.0000010.0000000.0000010.0000000.000000
SLV20May22P18.50PUT18.50$0.01$0.01 / 5,716514,98683.416096%-0.0000010.0000000.0000010.0000000.000000
SLV20May22P30.00PUT30.00$9.91$9.90 / 48$9.95 / 16150211246.982841%-1.0000000.0008240.0000010.000000-0.000822
SLV20May22P23.50PUT23.50$3.49$3.40 / 42$3.45 / 213405,579103.862086%-1.0000000.0006460.0000010.000000-0.000644
SLV20May22P19.00PUT19.00$0.01$0.01 / 6,162407,11360.185835%-0.000020-0.0000120.0003250.0000010.000000
SLV20May22P24.00PUT24.00$3.95$3.90 / 33$3.95 / 208372,662116.529953%-1.0000000.0006590.0000010.000000-0.000658
SLV20May22C21.50CALL21.50$0.01$0.01 / 1,942359,76871.197686%0.0000010.0000000.0000030.0000000.000000
SLV20May22C24.00CALL24.00$0.01$0.01 / 5,4122841,676158.100173%0.0000010.0000000.0000010.0000000.000000
SLV20May22C18.50CALL18.50$1.47$1.56 / 151$1.60 / 1172216473.526539%1.000000-0.0005080.0000010.0000000.000507
SLV20May22C22.50CALL22.50$0.01$0.01 / 5,4621744,656108.435379%0.0000010.0000000.0000010.0000000.000000
SLV20May22C17.00CALL17.00$3.00$3.05 / 115$3.10 / 3016146135.735625%1.000000-0.0004670.0000010.0000000.000466
SLV20May22C27.00CALL27.00$0.01$0.01 / 1,922139,865243.259390%0.0000010.0000000.0000010.0000000.000000
SLV20May22C24.50CALL24.50$0.01$0.01 / 5,4121268,000173.436264%0.0000010.0000000.0000010.0000000.000000
SLV20May22C23.00CALL23.00$0.01$0.01 / 5,4381238,789125.681507%0.0000010.0000000.0000010.0000000.000000
SLV20May22P11.00PUT11.00$0.01$0.01 / 4,459100478.508579%-0.0000010.0000000.0000000.0000000.000000
SLV20May22C25.50CALL25.50$0.01$0.01 / 4,61958,032202.623382%0.0000010.0000000.0000010.0000000.000000
SLV20May22C26.50CALL26.50$0.01$0.01 / 4,61927,049230.096097%0.0000010.0000000.0000010.0000000.000000
SLV20May22P26.00PUT26.00$5.99$5.90 / 34$5.95 / 1652133163.958092%-1.0000000.0007140.0000010.000000-0.000712
SLV20May22C23.50CALL23.50$0.01$0.01 / 5,412232,432142.204686%0.0000010.0000000.0000010.0000000.000000
SLV20May22C26.00CALL26.00$0.01$0.01 / 3,298124,473216.557547%0.0000010.0000000.0000010.0000000.000000
SLV20May22P18.00PUT18.00$0.01$0.01 / 5,41211,950106.386561%-0.0000010.0000000.0000010.0000000.000000
SLV20May22P17.50PUT17.50$0.01$0.01 / 5,42011,806129.370762%-0.0000010.0000000.0000010.0000000.000000
SLV20May22P17.00PUT17.00$0.01$0.01 / 5,4201638152.540730%-0.0000010.0000000.0000010.0000000.000000
SLV20May22C13.00CALL13.00$7.01$7.05 / 204$7.10 / 451198324.116071%1.000000-0.0003570.0000010.0000000.000356
SLV20May22C49.00CALL49.00$0.01$0.01 / 4,6880478626.131365%0.0000000.0000000.0000000.0000000.000000
SLV20May22P49.00PUT49.00$25.80$28.85 / 48$29.00 / 4800525.556618%-1.0000000.0013460.0000000.000000-0.001342
SLV20May22C48.00CALL48.00$0.01$0.01 / 4,6190349613.713103%0.0000000.0000000.0000000.0000000.000000
SLV20May22P48.00PUT48.00$24.75$27.85 / 68$28.00 / 15200513.908580%-1.0000000.0013190.0000000.000000-0.001315
SLV20May22C47.00CALL47.00$0.01$0.01 / 4,6880124600.986727%0.0000000.0000000.0000000.0000000.000000
SLV20May22P47.00PUT47.00$26.00$26.90 / 16$26.95 / 19700502.012936%-1.0000000.0012910.0000000.000000-0.001288
SLV20May22C46.00CALL46.00$0.01$0.01 / 4,6190370587.935573%0.0000000.0000000.0000000.0000000.000000
SLV20May22P46.00PUT46.00$22.90$25.90 / 16$25.95 / 20100489.864095%-1.0000000.0012640.0000000.000000-0.001260
SLV20May22C45.00CALL45.00$0.01$0.01 / 4,6880243574.547906%0.0000000.0000000.0000000.0000000.000000
SLV20May22P45.00PUT45.00$21.70$24.85 / 188$24.95 / 2000477.445881%-1.0000000.0012370.0000000.000000-0.001233
SLV20May22C44.00CALL44.00$0.01$0.01 / 4,6880358560.799122%0.0000000.0000000.0000000.0000000.000000
SLV20May22P44.00PUT44.00$20.85$23.85 / 66$23.95 / 2300464.745247%-1.0000000.0012090.0000000.000000-0.001205
SLV20May22C43.00CALL43.00$0.01$0.01 / 4,6880229546.673738%0.0000000.0000000.0000000.0000000.000000
SLV20May22P43.00PUT43.00$20.25$22.85 / 166$22.95 / 2001451.747716%-1.0000000.0011820.0000000.000000-0.001178
SLV20May22C42.00CALL42.00$0.01$0.01 / 4,6880325532.150716%0.0000000.0000000.0000000.0000000.000000
SLV20May22P42.00PUT42.00$18.75$21.85 / 177$21.95 / 2300438.441303%-1.0000000.0011540.0000000.000000-0.001151
SLV20May22C41.00CALL41.00$0.01$0.01 / 4,6190351517.205410%0.0000000.0000000.0000000.0000000.000000
SLV20May22P41.00PUT41.00$17.85$20.85 / 166$20.95 / 2000424.809298%-1.0000000.0011270.0000000.000000-0.001123
SLV20May22C40.00CALL40.00$0.01$0.01 / 4,68801,232501.817005%0.0000000.0000000.0000000.0000000.000000
SLV20May22P40.00PUT40.00$16.70$19.85 / 188$19.95 / 1600410.833447%-1.0000000.0010990.0000000.000000-0.001096
SLV20May22C39.00CALL39.00$0.01$0.01 / 4,6880217485.949975%0.0000000.0000000.0000000.0000000.000000
SLV20May22P39.00PUT39.00$18.90 / 20$18.95 / 2300396.495705%-1.0000000.0010720.0000000.000000-0.001068
SLV20May22C38.00CALL38.00$0.01$0.01 / 4,6190365469.581651%0.0000000.0000000.0000000.0000000.000000
SLV20May22P38.00PUT38.00$17.85 / 177$17.95 / 3500381.773888%-1.0000000.0010440.0000000.000000-0.001041
SLV20May22C37.00CALL37.00$0.01$0.01 / 4,6880863452.676671%0.0000000.0000000.0000000.0000000.000000
SLV20May22P37.00PUT37.00$16.85 / 144$16.95 / 2000366.649209%-1.0000000.0010170.0000000.000000-0.001014
SLV20May22C36.00CALL36.00$0.02$0.01 / 4,6880495435.200583%0.0000000.0000000.0000000.0000000.000000
SLV20May22P36.00PUT36.00$15.85 / 177$15.95 / 3500351.093289%-1.0000000.0009890.0000000.000000-0.000986
SLV20May22C35.00CALL35.00$0.01$0.01 / 4,688020,495417.111867%0.0000000.0000000.0000000.0000000.000000
SLV20May22P35.00PUT35.00$13.74$14.85 / 186$14.95 / 16011335.079909%-1.0000000.0009620.0000000.000000-0.000959
SLV20May22C34.00CALL34.00$0.02$0.01 / 4,68801,094398.358686%0.0000000.0000000.0000000.0000000.000000
SLV20May22P34.00PUT34.00$10.00$13.85 / 177$13.95 / 2400318.579757%-1.0000000.0009340.0000000.000000-0.000931
SLV20May22C33.00CALL33.00$0.01$0.01 / 4,61901,928378.898423%0.0000010.0000000.0000010.0000000.000000
SLV20May22P33.00PUT33.00$9.45$12.90 / 20$12.95 / 137010301.562867%-1.0000000.0009070.0000010.000000-0.000904
SLV20May22C32.00CALL32.00$0.01$0.01 / 4,6880526358.669086%0.0000010.0000000.0000010.0000000.000000
SLV20May22P32.00PUT32.00$9.40$11.90 / 178$11.95 / 29500283.984401%-1.0000000.0008790.0000010.000000-0.000877
SLV20May22C31.00CALL31.00$0.01$0.01 / 4,6190906337.604286%0.0000010.0000000.0000010.0000000.000000
SLV20May22P31.00PUT31.00$10.90 / 35$10.95 / 11500265.807401%-1.0000000.0008520.0000010.000000-0.000849
SLV20May22C30.00CALL30.00$0.01$0.01 / 1,940052,299315.630209%0.0000010.0000000.0000010.0000000.000000
SLV20May22C29.50CALL29.50$0.01$0.01 / 4,034091304.274353%0.0000010.0000000.0000010.0000000.000000
SLV20May22P29.50PUT29.50$6.20$9.40 / 35$9.45 / 11600237.310965%-1.0000000.0008110.0000010.000000-0.000808
SLV20May22C29.00CALL29.00$0.01$0.01 / 4,61906,437292.654119%0.0000010.0000000.0000010.0000000.000000
SLV20May22P29.00PUT29.00$7.75$8.90 / 170$8.95 / 49207227.454870%-1.0000000.0007970.0000010.000000-0.000794
SLV20May22C28.50CALL28.50$0.01$0.01 / 4,6190257280.760502%0.0000010.0000000.0000010.0000000.000000
SLV20May22P28.50PUT28.50$8.27$8.40 / 21$8.45 / 129013217.409426%-1.0000000.0007830.0000010.000000-0.000781
SLV20May22C28.00CALL28.00$0.01$0.01 / 4,620015,665268.575433%0.0000010.0000000.0000010.0000000.000000
SLV20May22P28.00PUT28.00$8.19$7.90 / 16$7.95 / 44022207.161766%-1.0000000.0007690.0000010.000000-0.000767
SLV20May22C27.50CALL27.50$0.01$0.01 / 4,61901,620256.081087%0.0000010.0000000.0000010.0000000.000000
SLV20May22P27.50PUT27.50$4.75$7.40 / 23$7.45 / 11600196.705145%-1.0000000.0007560.0000010.000000-0.000753
SLV20May22P27.00PUT27.00$7.21$6.90 / 35$6.95 / 116057186.027295%-1.0000000.0007420.0000010.000000-0.000740
SLV20May22P26.50PUT26.50$6.63$6.40 / 16$6.45 / 119089175.115876%-1.0000000.0007280.0000010.000000-0.000726
SLV20May22P25.50PUT25.50$6.15$5.40 / 39$5.45 / 1670150152.541755%-1.0000000.0007010.0000010.000000-0.000699
SLV20May22C17.50CALL17.50$2.40$2.56 / 30$2.60 / 18058115.524015%1.000000-0.0004810.0000010.0000000.000479
SLV20May22C16.50CALL16.50$4.25$3.55 / 108$3.60 / 21013157.355434%1.000000-0.0004530.0000010.0000000.000452
SLV20May22P16.50PUT16.50$0.01$0.01 / 4,62001,498176.015084%-0.0000010.0000000.0000010.0000000.000000
SLV20May22C16.00CALL16.00$4.02$4.05 / 113$4.10 / 83087179.387810%1.000000-0.0004400.0000010.0000000.000438
SLV20May22P16.00PUT16.00$0.01$0.01 / 4,61901,456199.890938%-0.0000010.0000000.0000010.0000000.000000
SLV20May22C15.50CALL15.50$7.50$4.55 / 116$4.60 / 1801201.899891%1.000000-0.0004260.0000010.0000000.000425
SLV20May22P15.50PUT15.50$0.01$0.01 / 4,060072224.254051%-0.0000010.0000000.0000010.0000000.000000
SLV20May22C15.00CALL15.00$7.42$5.05 / 114$5.10 / 70039224.966257%1.000000-0.0004120.0000010.0000000.000411
SLV20May22P15.00PUT15.00$0.01$0.01 / 4,6190899249.175287%-0.0000010.0000000.0000010.0000000.000000
SLV20May22C14.00CALL14.00$5.95$6.05 / 155$6.10 / 1690315273.019585%1.000000-0.0003850.0000010.0000000.000384
SLV20May22P14.00PUT14.00$0.25$0.01 / 4,6890246301.012714%-0.0000010.0000000.0000010.0000000.000000
SLV20May22P13.00PUT13.00$0.02$0.01 / 4,6890590356.025144%-0.0000010.0000000.0000010.0000000.000000
SLV20May22C12.00CALL12.00$10.45$8.05 / 23$8.10 / 2002468.766601%1.000000-0.0003300.0000000.0000000.000329
SLV20May22P12.00PUT12.00$0.01$0.01 / 4,6890131414.910704%-0.0000010.0000000.0000000.0000000.000000
SLV20May22C11.00CALL11.00$9.05 / 23$9.10 / 2000438.125788%1.000000-0.0003020.0000000.0000000.000301
SLV20May22C10.00CALL10.00$13.20$10.05 / 20$10.15 / 10401616.305556%1.000000-0.0002750.0000000.0000000.000274
SLV20May22P10.00PUT10.00$0.01 / 4,45900547.862284%-0.0000010.0000000.0000000.0000000.000000
SLV20May22C9.00CALL9.00$11.05 / 23$11.10 / 2000701.186124%1.000000-0.0002470.0000000.0000000.000247
SLV20May22P9.00PUT9.00$0.01 / 4,45900624.335884%-0.0000010.0000000.0000000.0000000.000000
SLV20May22C8.00CALL8.00$11.95$12.05 / 23$12.10 / 2004653.830763%1.000000-0.0002200.0000000.0000000.000219
SLV20May22P8.00PUT8.00$0.01 / 4,45900709.767727%-0.0000010.0000000.0000000.0000000.000000