SLV Option Chain

End of day data from April 29, 2022 for SLV options expired on May 27, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV27May22C24.00CALL24.00$0.09$0.08 / 2,747$0.09 / 2,8774,36177234.346386%0.025084-0.0014250.0418970.0034700.000408
SLV27May22C21.50CALL21.50$0.49$0.48 / 554$0.50 / 1,9522,18330729.502632%0.379494-0.0093480.2720750.0225340.006050
SLV27May22C22.00CALL22.00$0.34$0.33 / 581$0.35 / 2,69982065230.119290%0.257197-0.0078940.2305770.0190970.004126
SLV27May22C31.00CALL31.00$0.01$0.01 / 123$0.02 / 4,8305611259.569818%0.0000010.0000000.0000010.0000000.000000
SLV27May22C23.00CALL23.00$0.17$0.16 / 200$0.17 / 2,7442911,42231.973999%0.093505-0.0040710.1194180.0098910.001513
SLV27May22C21.00CALL21.00$0.69$0.68 / 331$0.71 / 1,15124612729.053899%0.518549-0.0098400.2848780.0235950.008204
SLV27May22P20.00PUT20.00$0.28$0.27 / 2,139$0.29 / 4,1132126129.057830%-0.217953-0.0069980.2105290.017437-0.003781
SLV27May22C20.50CALL20.50$1.20$0.96 / 150$0.99 / 5382047929.371018%0.658492-0.0091400.2623730.0217310.010315
SLV27May22C26.00CALL26.00$0.03$0.03 / 803$0.04 / 5,70811272541.051666%0.000788-0.0000660.0019330.0001600.000013
SLV27May22P28.00PUT28.00$6.97$6.95 / 362$7.00 / 3110010050.244993%-0.9999900.0006180.0000310.000003-0.022232
SLV27May22P20.50PUT20.50$0.43$0.42 / 3,268$0.44 / 1,3008617728.163636%-0.341508-0.0086860.2623730.021731-0.005962
SLV27May22C30.00CALL30.00$0.02$0.01 / 429$0.02 / 4,7995018055.284551%0.0000010.0000000.0000010.0000000.000000
SLV27May22C19.50CALL19.50$1.91$1.69 / 210$1.74 / 225404031.380219%0.876830-0.0052860.1456450.0120630.013358
SLV27May22P22.50PUT22.50$1.48$1.67 / 82$1.70 / 443138329.186195%-0.838779-0.0054720.1747990.014478-0.015266
SLV27May22C25.00CALL25.00$0.05$0.05 / 1$0.06 / 5,3162869638.088073%0.005063-0.0003550.0104520.0008660.000083
SLV27May22P19.00PUT19.00$0.12$0.11 / 2,977$0.12 / 4,249284831.674766%-0.060652-0.0028680.0858790.007113-0.001042
SLV27May22P23.50PUT23.50$2.45$2.56 / 38$2.59 / 102518031.215445%-0.949747-0.0020000.0740240.006131-0.017843
SLV27May22C20.00CALL20.00$1.33$1.31 / 120$1.34 / 5092417130.462041%0.782047-0.0074400.2105290.0174370.012100
SLV27May22P21.50PUT21.50$0.95$0.93 / 108$0.96 / 922361328.361728%-0.620506-0.0088730.2720750.022534-0.011021
SLV27May22P21.00PUT21.00$0.67$0.65 / 252$0.67 / 1,5122329728.353565%-0.481451-0.0093760.2848780.023595-0.008471
SLV27May22P24.00PUT24.00$2.88$3.00 / 396$3.10 / 8842112732.802683%-0.974916-0.0008940.0418970.003470-0.018648
SLV27May22C23.50CALL23.50$0.11$0.11 / 2,335$0.12 / 1,246211,14332.927299%0.050253-0.0025200.0740240.0061310.000816
SLV27May22C27.00CALL27.00$0.03$0.02 / 2,784$0.03 / 4,9532034244.347630%0.000097-0.0000090.0002750.0000230.000002
SLV27May22C22.50CALL22.50$0.24$0.23 / 144$0.24 / 1,4292038830.916269%0.161221-0.0059700.1747990.0144780.002599
SLV27May22P18.00PUT18.00$0.05$0.04 / 4,925$0.06 / 5,607201835.367950%-0.009109-0.0005880.0175590.001454-0.000155
SLV27May22P25.00PUT25.00$3.93$3.95 / 393$4.05 / 33618331.891009%-0.9949370.0001980.0104520.000866-0.019768
SLV27May22C24.50CALL24.50$0.07$0.06 / 2,235$0.07 / 4,6341879235.903997%0.011660-0.0007400.0217780.0018040.000190
SLV27May22C18.50CALL18.50$2.64$2.59 / 17$2.64 / 52102035.867214%0.974398-0.0018350.0426220.0035300.014251
SLV27May22P22.00PUT22.00$1.13$1.28 / 71$1.31 / 130956728.874939%-0.742803-0.0074080.2305770.019097-0.013342
SLV27May22P23.00PUT23.00$2.00$2.10 / 93$2.15 / 226634630.591603%-0.906495-0.0035620.1194180.009891-0.016749
SLV27May22C32.00CALL32.00$0.01$0.01 / 3,328577960.612222%0.0000010.0000000.0000010.0000000.000000
SLV27May22C25.50CALL25.50$0.05$0.03 / 6,833$0.05 / 5,105556838.951358%0.002060-0.0001580.0046550.0003860.000034
SLV27May22C19.00CALL19.00$2.19$2.13 / 26$2.17 / 993933.135853%0.939348-0.0032890.0858790.0071130.014044
SLV27May22C27.50CALL27.50$0.03$0.01 / 6,570$0.03 / 4,846229845.453249%0.000031-0.0000030.0000950.0000080.000001
SLV27May22P19.50PUT19.50$0.15$0.17 / 3,092$0.19 / 5,424132930.264461%-0.123170-0.0048550.1456450.012063-0.002125
SLV27May22P18.50PUT18.50$0.06$0.07 / 2,957$0.08 / 3,6871533.411375%-0.025602-0.0014260.0426220.003530-0.000438
SLV27May22C35.00CALL35.00$0.01$0.01 / 4,15802971.564175%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$13.95 / 98$14.00 / 2201062.134581%-1.0000000.0007740.0000010.000000-0.027790
SLV27May22C33.00CALL33.00$0.01$0.01 / 4,911070664.405250%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$11.95 / 109$12.00 / 10003052.239184%-1.0000000.0007300.0000010.000000-0.026202
SLV27May22P32.00PUT32.00$10.95 / 107$11.00 / 220046.031232%-1.0000000.0007080.0000010.000000-0.025408
SLV27May22P31.00PUT31.00$9.95 / 100$10.00 / 420052.124630%-1.0000000.0006860.0000010.000000-0.024614
SLV27May22P30.00PUT30.00$8.95 / 100$9.05 / 5730059.043798%-1.0000000.0006640.0000010.000000-0.023820
SLV27May22P29.00PUT29.00$7.95 / 88$8.00 / 220042.772409%-0.9999990.0006410.0000030.000000-0.023026
SLV27May22C29.00CALL29.00$0.02$0.01 / 3,957$0.02 / 5,53402,35750.792736%0.0000010.0000000.0000030.0000000.000000
SLV27May22C28.50CALL28.50$0.16$0.01 / 5,311$0.02 / 4,4170148.463785%0.0000030.0000000.0000100.0000010.000000
SLV27May22P28.50PUT28.50$7.45 / 108$7.50 / 220052.892126%-0.9999970.0006300.0000100.000001-0.022629
SLV27May22C28.00CALL28.00$0.02$0.01 / 4,602$0.02 / 1,080018546.074649%0.000010-0.0000010.0000310.0000030.000000
SLV27May22P27.50PUT27.50$6.45 / 176$6.50 / 220047.535588%-0.9999690.0006050.0000950.000008-0.021835
SLV27May22P27.00PUT27.00$5.95 / 151$6.05 / 2200043.577408%-0.9999030.0005880.0002750.000023-0.021437
SLV27May22C26.50CALL26.50$0.03$0.02 / 4,441$0.03 / 1,350040341.605051%0.000284-0.0000250.0007510.0000620.000005
SLV27May22P26.50PUT26.50$5.45 / 123$5.55 / 3890040.774322%-0.9997160.0005610.0007510.000062-0.021037
SLV27May22P26.00PUT26.00$4.25$4.95 / 154$5.05 / 2020237.900099%-0.9992120.0005100.0019330.000160-0.020631
SLV27May22P25.50PUT25.50$2.51$4.45 / 208$4.55 / 2440134.940874%-0.9979400.0004060.0046550.000386-0.020214
SLV27May22P24.50PUT24.50$1.60$3.50 / 89$3.55 / 2850633.300084%-0.988340-0.0001980.0217780.001804-0.019263
SLV27May22C18.00CALL18.00$3.30$3.05 / 215$3.15 / 43302339.839255%0.990891-0.0009860.0175590.0014540.014137
SLV27May22C17.50CALL17.50$3.55 / 78$3.60 / 1760041.878032%0.997317-0.0005850.0059140.0004900.013849
SLV27May22P17.50PUT17.50$0.03$0.03 / 2,965$0.04 / 5,91702037.682071%-0.002683-0.0001980.0059140.000490-0.000046
SLV27May22P17.00PUT17.00$0.01$0.02 / 2,790$0.03 / 5,841049040.099131%-0.000642-0.0000540.0016010.000133-0.000011
SLV27May22C17.00CALL17.00$4.00 / 325$4.10 / 1360042.367175%0.999358-0.0004300.0016010.0001330.013487
SLV27May22P16.00PUT16.00$0.02$0.01 / 428$0.02 / 5,5320545.922262%-0.000018-0.0000020.0000560.0000050.000000
SLV27May22C16.00CALL16.00$5.00 / 292$5.10 / 2280052.535913%0.999982-0.0003560.0000560.0000050.012704
SLV27May22C15.00CALL15.00$6.00 / 217$6.10 / 3700063.189222%1.000000-0.0003320.0000010.0000000.011910
SLV27May22P15.00PUT15.00$0.01 / 4,2220052.377618%-0.0000010.0000000.0000010.0000000.000000