SLV Option Chain

End of day data from May 2, 2022 for SLV options expired on May 27, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV27May22C22.00CALL22.00$0.26$0.27 / 1,879$0.29 / 3897971,40630.544240%0.217217-0.0075630.2225210.0163840.003118
SLV27May22C20.50CALL20.50$0.86$0.86 / 460$0.89 / 1051427729.867381%0.631153-0.0098570.2855480.0210250.008860
SLV27May22C21.00CALL21.00$0.55$0.60 / 1,474$0.62 / 26748631229.622661%0.481616-0.0103350.3016990.0222140.006824
SLV27May22C23.50CALL23.50$0.10$0.09 / 359$0.10 / 3,5794581,15934.226214%0.034039-0.0019340.0571750.0042100.000494
SLV27May22C27.00CALL27.00$0.03$0.02 / 849$0.03 / 4,46637035847.772053%0.000029-0.0000030.0000940.0000070.000000
SLV27May22C23.00CALL23.00$0.12$0.12 / 3,717$0.13 / 1712321,49932.186983%0.068844-0.0033980.1003520.0073890.000996
SLV27May22C21.50CALL21.50$0.42$0.41 / 1,480$0.42 / 3901742,36929.882868%0.337922-0.0094360.2767380.0203760.004823
SLV27May22C22.50CALL22.50$0.18$0.18 / 2,448$0.19 / 13515139631.180164%0.127780-0.0053670.1582490.0116520.001843
SLV27May22P19.00PUT19.00$0.13$0.12 / 3,125$0.13 / 3,1421407132.999871%-0.062229-0.0030840.0927910.006832-0.000952
SLV27May22C20.00CALL20.00$1.15$1.19 / 162$1.22 / 1213619130.459188%0.765873-0.0081200.2321640.0170940.010622
SLV27May22C25.00CALL25.00$0.04$0.04 / 803$0.05 / 5,15012670839.684876%0.002533-0.0002010.0059460.0004380.000037
SLV27May22P20.50PUT20.50$0.51$0.47 / 488$0.49 / 2,37811626329.951349%-0.368847-0.0094030.2855480.021025-0.005735
SLV27May22C30.00CALL30.00$0.01$0.01 / 42811022456.293485%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.00CALL24.00$0.07$0.06 / 5,654$0.07 / 280935,02335.154422%0.015489-0.0009960.0294700.0021700.000225
SLV27May22P23.00PUT23.00$2.28$2.22 / 105$2.25 / 1289034532.838830%-0.931156-0.0028890.1003520.007389-0.015378
SLV27May22P21.50PUT21.50$1.06$1.01 / 11$1.03 / 308462429.994961%-0.662078-0.0089600.2767380.020376-0.010483
SLV27May22P15.00PUT15.00$0.01$0.01 / 5,88954054.508913%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C25.50CALL25.50$0.04$0.03 / 3,382$0.04 / 4,1263357341.148796%0.000917-0.0000790.0023540.0001730.000013
SLV27May22P20.00PUT20.00$0.34$0.30 / 2,700$0.32 / 2,9083126430.539235%-0.234127-0.0076780.2321640.017094-0.003616
SLV27May22P22.00PUT22.00$1.69$1.37 / 32$1.40 / 3482357430.686622%-0.782783-0.0070770.2225210.016384-0.012544
SLV27May22C27.50CALL27.50$0.02$0.01 / 10,007$0.02 / 8001630046.942557%0.000008-0.0000010.0000280.0000020.000000
SLV27May22P19.50PUT19.50$0.21$0.19 / 2,580$0.20 / 9921232931.457442%-0.130162-0.0053160.1602890.011802-0.002000
SLV27May22C19.50CALL19.50$1.54$1.57 / 268$1.61 / 12122831.377459%0.869838-0.0057480.1602890.0118020.011883
SLV27May22C26.00CALL26.00$0.03$0.02 / 6,516$0.03 / 2211163541.904456%0.000310-0.0000290.0008630.0000640.000005
SLV27May22C24.50CALL24.50$0.05$0.05 / 985$0.06 / 5,0411080637.662485%0.006507-0.0004670.0138310.0010180.000095
SLV27May22C26.50CALL26.50$0.02$0.02 / 6,163$0.03 / 4,775940344.882477%0.000098-0.0000100.0002940.0000220.000001
SLV27May22C16.00CALL16.00$4.53$4.85 / 726$4.95 / 4648041.928492%0.999989-0.0003550.0000360.0000030.011391
SLV27May22P21.00PUT21.00$0.84$0.71 / 6$0.72 / 119631229.716370%-0.518384-0.0098710.3016990.022214-0.008126
SLV27May22C18.50CALL18.50$2.12$2.46 / 75$2.51 / 11133035.725897%0.974884-0.0018880.0444190.0032700.012788
SLV27May22P22.50PUT22.50$1.98$1.77 / 50$1.81 / 232239431.369346%-0.872220-0.0048690.1582490.011652-0.014176
SLV27May22C35.00CALL35.00$0.01$0.01 / 4,36412976.365607%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.00CALL28.00$0.01$0.01 / 10,418$0.02 / 4,421118549.527506%0.0000020.0000000.0000080.0000010.000000
SLV27May22P18.50PUT18.50$0.10$0.07 / 4,523$0.08 / 1701634.111506%-0.025116-0.0014790.0444190.003270-0.000383
SLV27May22P18.00PUT18.00$0.08$0.05 / 1,311$0.06 / 5,85112337.055125%-0.008397-0.0005770.0173160.001275-0.000128
SLV27May22C17.00CALL17.00$3.65$3.90 / 42$3.95 / 471042.815363%0.999508-0.0004200.0013260.0000980.012095
SLV27May22P35.00PUT35.00$11.30$14.05 / 173$14.15 / 12801071.141503%-1.0000000.0007740.0000010.000000-0.024917
SLV27May22P33.00PUT33.00$9.60$12.10 / 12$12.15 / 10403078.782365%-1.0000000.0007300.0000010.000000-0.023493
SLV27May22C33.00CALL33.00$0.01$0.01 / 4,251070668.815074%0.0000010.0000000.0000010.0000000.000000
SLV27May22C32.00CALL32.00$0.01$0.01 / 2,286078264.814413%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.05 / 172$11.15 / 1040057.766925%-1.0000000.0007080.0000010.000000-0.022781
SLV27May22C31.00CALL31.00$0.01$0.01 / 815057360.645697%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.05 / 174$10.15 / 1040052.987660%-1.0000000.0006860.0000010.000000-0.022069
SLV27May22P30.00PUT30.00$9.05 / 257$9.15 / 1040048.008290%-1.0000000.0006640.0000010.000000-0.021358
SLV27May22C29.00CALL29.00$0.02$0.01 / 4,299$0.02 / 6,11102,35754.499396%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.05 / 235$8.15 / 1280042.784130%-1.0000000.0006420.0000010.000000-0.020646
SLV27May22C28.50CALL28.50$0.16$0.01 / 9,488$0.02 / 5,7450152.044723%0.0000010.0000000.0000020.0000000.000000
SLV27May22P28.50PUT28.50$7.55 / 267$7.65 / 1040040.056335%-0.9999990.0006300.0000020.000000-0.020290
SLV27May22P28.00PUT28.00$6.97$7.05 / 298$7.15 / 10406637.222738%-0.9999980.0006190.0000080.000001-0.019934
SLV27May22P27.50PUT27.50$6.60 / 17$6.65 / 1040050.829494%-0.9999920.0006070.0000280.000002-0.019578
SLV27May22P27.00PUT27.00$6.05 / 138$6.15 / 990031.024538%-0.9999710.0005940.0000940.000007-0.019221
SLV27May22P26.50PUT26.50$5.60 / 23$5.65 / 1040044.953102%-0.9999020.0005760.0002940.000022-0.018864
SLV27May22P26.00PUT26.00$4.25$5.10 / 46$5.15 / 560241.893643%-0.9996900.0005460.0008630.000064-0.018505
SLV27May22P25.50PUT25.50$2.51$4.60 / 104$4.65 / 640138.744136%-0.9990830.0004850.0023540.000173-0.018141
SLV27May22P25.00PUT25.00$3.93$4.10 / 123$4.20 / 48602140.419301%-0.9974670.0003520.0059460.000438-0.017761
SLV27May22P24.50PUT24.50$1.60$3.60 / 236$3.70 / 1940636.776879%-0.9934930.0000750.0138310.001018-0.017347
SLV27May22P24.00PUT24.00$2.88$3.10 / 513$3.20 / 103014832.986427%-0.984511-0.0004650.0294700.002170-0.016861
SLV27May22P23.50PUT23.50$2.45$2.67 / 139$2.71 / 117020533.588350%-0.965961-0.0014140.0571750.004210-0.016236
SLV27May22C19.00CALL19.00$2.19$2.01 / 25$2.05 / 8701133.758466%0.937771-0.0035040.0927910.0068320.012575
SLV27May22C18.00CALL18.00$3.30$2.93 / 79$2.98 / 9602337.744999%0.991603-0.0009750.0173160.0012750.012687
SLV27May22C17.50CALL17.50$3.40 / 106$3.50 / 1440042.528894%0.997720-0.0005670.0054050.0003980.012424
SLV27May22P17.50PUT17.50$0.03$0.03 / 3,988$0.04 / 4,30102038.796630%-0.002280-0.0001800.0054050.000398-0.000035
SLV27May22P17.00PUT17.00$0.01$0.02 / 6,732$0.03 / 5,843049041.408289%-0.000492-0.0000440.0013260.000098-0.000007
SLV27May22P16.00PUT16.00$0.02$0.01 / 5,024$0.02 / 6,8160547.638283%-0.000011-0.0000010.0000360.0000030.000000
SLV27May22C15.00CALL15.00$5.85 / 646$5.95 / 2720051.504410%1.000000-0.0003320.0000010.0000000.010679