SLV Option Chain

End of day data from April 14, 2022 for SLV options expired on May 27, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV27May22C23.50CALL23.50$0.98$0.98 / 354$1.01 / 21819353627.967264%0.549841-0.0087730.2087980.0324890.014660
SLV27May22C25.00CALL25.00$0.49$0.49 / 243$0.50 / 4318020930.564935%0.259031-0.0070920.1707740.0265720.007038
SLV27May22C26.00CALL26.00$0.31$0.32 / 1,542$0.33 / 5812516732.896311%0.128099-0.0045700.1104560.0171870.003509
SLV27May22C25.50CALL25.50$0.39$0.39 / 1,502$0.41 / 81676931.745004%0.185855-0.0058520.1412090.0219720.005072
SLV27May22P24.00PUT24.00$1.11$1.11 / 300$1.14 / 343654228.697749%-0.554595-0.0082290.2084690.032437-0.016941
SLV27May22C24.00CALL24.00$0.79$0.77 / 971$0.79 / 396523628.503198%0.445405-0.0087140.2084690.0324370.011965
SLV27May22C23.00CALL23.00$1.24$1.24 / 302$1.28 / 3263532427.611707%0.653005-0.0082440.1947690.0303060.017257
SLV27May22P33.00PUT33.00$9.60$9.35 / 154$9.45 / 17832052.686141%-0.9999800.0006650.0000450.000007-0.039745
SLV27May22C22.50CALL22.50$1.45$1.56 / 60$1.59 / 11277427.425209%0.747781-0.0072060.1684130.0262050.019552
SLV27May22P22.00PUT22.00$0.28$0.27 / 357$0.28 / 932723027.318714%-0.171625-0.0053990.1343010.020897-0.005109
SLV27May22P17.50PUT17.50$0.01$0.01 / 6,645$0.02 / 4,32920040.031842%-0.000072-0.0000060.0001530.000024-0.000002
SLV27May22C24.50CALL24.50$0.50$0.61 / 1,171$0.63 / 381242829.505723%0.346641-0.0081080.1946950.0302940.009370
SLV27May22C35.00CALL35.00$0.05$0.04 / 2,949$0.05 / 5,88410255.885566%0.0000010.0000000.0000020.0000000.000000
SLV27May22C22.00CALL22.00$1.91$1.93 / 30$1.96 / 111021827.760941%0.828375-0.0058430.1343010.0208970.021388
SLV27May22P22.50PUT22.50$0.40$0.40 / 886$0.41 / 47719727.064016%-0.252219-0.0067510.1684130.026205-0.007547
SLV27May22C27.00CALL27.00$0.18$0.22 / 2,011$0.23 / 6466335.457262%0.054131-0.0023910.0579460.0090160.001492
SLV27May22P21.50PUT21.50$0.18$0.18 / 1,150$0.19 / 111637727.864988%-0.108518-0.0039580.0982270.015284-0.003216
SLV27May22P23.50PUT23.50$0.85$0.82 / 664$0.84 / 58417427.841081%-0.450159-0.0082980.2087980.032489-0.013643
SLV27May22P23.00PUT23.00$0.63$0.58 / 822$0.60 / 495318427.302266%-0.346995-0.0077790.1947690.030306-0.010445
SLV27May22C27.50CALL27.50$0.16$0.19 / 38$0.20 / 818119237.009336%0.033263-0.0016120.0390890.0060820.000919
SLV27May22P26.00PUT26.00$2.70$2.64 / 307$2.68 / 381032.819015%-0.871901-0.0040450.1104560.017187-0.027805
SLV27May22P25.00PUT25.00$1.85$1.82 / 272$1.85 / 1101130.641051%-0.740969-0.0065870.1707740.026572-0.023072
SLV27May22P24.50PUT24.50$1.45$1.44 / 301$1.48 / 901029.562604%-0.653359-0.0076130.1946950.030294-0.020138
SLV27May22C21.00CALL21.00$2.72$2.77 / 21$2.81 / 101429.110575%0.936728-0.0030680.0654970.0101910.023425
SLV27May22P21.00PUT21.00$0.13$0.12 / 1,895$0.13 / 15716028.694022%-0.063272-0.0026430.0654970.010191-0.001868
SLV27May22P35.00PUT35.00$11.30$11.35 / 21$11.40 / 7101056.102290%-0.9999990.0007070.0000020.000000-0.042154
SLV27May22C33.00CALL33.00$0.05 / 3,362$0.07 / 5,1560051.367243%0.000020-0.0000020.0000450.0000070.000001
SLV27May22P32.00PUT32.00$8.35 / 173$8.45 / 980048.675045%-0.9999020.0006380.0002040.000032-0.038538
SLV27May22C32.00CALL32.00$0.06 / 3,038$0.08 / 5,0360048.877144%0.000098-0.0000080.0002040.0000320.000003
SLV27May22C31.00CALL31.00$0.07$0.08 / 2,856$0.09 / 4,5400146.496566%0.000436-0.0000340.0008260.0001290.000012
SLV27May22P31.00PUT31.00$7.40 / 9$7.45 / 980047.298567%-0.9995640.0005920.0008260.000129-0.037324
SLV27May22C30.00CALL30.00$0.11$0.09 / 2,836$0.10 / 3017643.058424%0.001751-0.0001220.0029630.0004610.000049
SLV27May22P30.00PUT30.00$6.40 / 88$6.50 / 1810045.025766%-0.9982490.0004840.0029630.000461-0.036083
SLV27May22C29.00CALL29.00$0.12 / 2,913$0.13 / 1230040.784150%0.006260-0.0003830.0093120.0014490.000174
SLV27May22P29.00PUT29.00$5.40 / 128$5.50 / 980040.054629%-0.9937400.0002030.0093120.001449-0.034754
SLV27May22C28.50CALL28.50$0.14 / 2,115$0.15 / 1850039.628245%0.011296-0.0006440.0156330.0024320.000313
SLV27May22P28.50PUT28.50$4.95 / 101$5.00 / 60039.301680%-0.988704-0.0000680.0156330.002432-0.034012
SLV27May22C28.00CALL28.00$0.19$0.16 / 2,211$0.17 / 145013038.176021%0.019720-0.0010400.0252370.0039270.000546
SLV27May22P28.00PUT28.00$4.45 / 246$4.55 / 1580038.169650%-0.980280-0.0004740.0252370.003927-0.033178
SLV27May22P27.50PUT27.50$4.00 / 206$4.05 / 460036.693303%-0.966737-0.0010560.0390890.006082-0.032202
SLV27May22P27.00PUT27.00$3.50 / 382$3.60 / 2010034.892533%-0.945869-0.0018460.0579460.009016-0.031027
SLV27May22C26.50CALL26.50$0.28$0.26 / 2,121$0.28 / 9604534.222110%0.084883-0.0033880.0819990.0127590.002333
SLV27May22P26.50PUT26.50$3.05 / 344$3.15 / 2740033.927777%-0.915117-0.0028530.0819990.012759-0.029584
SLV27May22P25.50PUT25.50$2.51$2.22 / 211$2.26 / 1280131.844103%-0.814145-0.0053370.1412090.021972-0.025640
SLV27May22C21.50CALL21.50$1.86$2.33 / 14$2.37 / 10012128.171924%0.891482-0.0043920.0982270.0152840.022679
SLV27May22P20.50PUT20.50$0.10$0.08 / 2,939$0.09 / 18404629.713465%-0.033747-0.0015990.0395570.006155-0.000993
SLV27May22C20.50CALL20.50$2.66$3.20 / 98$3.30 / 1580630.287338%0.966253-0.0020130.0395570.0061550.023697
SLV27May22P20.00PUT20.00$0.10$0.06 / 150$0.07 / 4,8210431.616431%-0.016328-0.0008690.0214850.003343-0.000479
SLV27May22C20.00CALL20.00$3.85$3.70 / 18$3.75 / 8801231.853290%0.983672-0.0012730.0214850.0033430.023609
SLV27May22C19.50CALL19.50$4.15 / 134$4.25 / 1190032.488347%0.992897-0.0008160.0104130.0016200.023278
SLV27May22P19.50PUT19.50$0.04$0.04 / 2,514$0.05 / 3,0670232.826941%-0.007103-0.0004220.0104130.001620-0.000208
SLV27May22C19.00CALL19.00$4.65 / 98$4.75 / 1370036.140224%0.997248-0.0005650.0044650.0006950.022803
SLV27May22P19.00PUT19.00$0.03 / 5,654$0.04 / 3,1250034.786534%-0.002752-0.0001810.0044650.000695-0.000080
SLV27May22C18.50CALL18.50$5.29$5.15 / 74$5.25 / 25702039.854768%0.999060-0.0004420.0016780.0002610.022254
SLV27May22P18.50PUT18.50$0.02 / 6,545$0.03 / 2,5670036.217347%-0.000940-0.0000680.0016780.000261-0.000027
SLV27May22C18.00CALL18.00$5.15$5.65 / 74$5.70 / 60238.015967%0.999720-0.0003860.0005470.0000850.021671
SLV27May22P18.00PUT18.00$0.02 / 402$0.03 / 6,8730039.664969%-0.000280-0.0000220.0005470.000085-0.000008
SLV27May22C17.50CALL17.50$6.15 / 7$6.20 / 70041.556557%0.999928-0.0003600.0001530.0000240.021075
SLV27May22P17.00PUT17.00$0.01$0.01 / 441$0.02 / 6,13601043.410984%-0.000016-0.0000010.0000360.0000060.000000
SLV27May22C17.00CALL17.00$6.65 / 6$6.70 / 870045.187682%0.999984-0.0003450.0000360.0000060.020474
SLV27May22P16.00PUT16.00$0.02$0.01 / 2,0940547.836679%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.00CALL16.00$7.65 / 13$7.70 / 990052.755858%1.000000-0.0003230.0000010.0000000.019271
SLV27May22C15.00CALL15.00$8.60 / 194$8.70 / 1240058.646936%1.000000-0.0003030.0000010.0000000.018066
SLV27May22P15.00PUT15.00$0.01 / 3,0320054.908052%-0.0000010.0000000.0000010.0000000.000000