SLV Option Chain

End of day data from May 3, 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
SLV27May22C20.00CALL20.00$1.13$1.13 / 449$1.16 / 6670416730.177869%0.760984-0.0080970.2471140.0169050.010158
SLV27May22C23.00CALL23.00$0.12$0.11 / 4,123$0.12 / 4372041,61732.689367%0.053773-0.0027660.0870570.0059560.000748
SLV27May22C21.50CALL21.50$0.40$0.38 / 10$0.39 / 2891492,39930.107110%0.311924-0.0090110.2818220.0192800.004282
SLV27May22C22.00CALL22.00$0.26$0.25 / 1,118$0.26 / 3151151,61730.677042%0.191653-0.0069300.2173450.0148690.002645
SLV27May22C21.00CALL21.00$0.58$0.57 / 1$0.58 / 1,55210051629.956046%0.460169-0.0101570.3162470.0216340.006273
SLV27May22C22.50CALL22.50$0.17$0.16 / 3,953$0.18 / 3,0138443431.584093%0.106626-0.0046610.1464850.0100210.001478
SLV27May22P23.00PUT23.00$2.14$2.27 / 30$2.29 / 156838532.863527%-0.946227-0.0022840.0870570.005956-0.014997
SLV27May22P18.00PUT18.00$0.05$0.04 / 5,670$0.05 / 356402435.617540%-0.006995-0.0004860.0155160.001061-0.000102
SLV27May22P21.00PUT21.00$0.69$0.72 / 242$0.74 / 2253631829.541349%-0.539831-0.0097170.3162470.021634-0.008103
SLV27May22P20.00PUT20.00$0.31$0.30 / 3,111$0.32 / 3,1223426630.203453%-0.239016-0.0076790.2471140.016905-0.003534
SLV27May22P22.50PUT22.50$1.78$1.82 / 10$1.85 / 752539431.701388%-0.893374-0.0041900.1464850.010021-0.013925
SLV27May22C24.00CALL24.00$0.06$0.06 / 808$0.07 / 7,813235,04036.445155%0.010295-0.0006910.0217780.0014900.000144
SLV27May22C23.50CALL23.50$0.08$0.08 / 3,185$0.09 / 5,0721993334.527925%0.024642-0.0014600.0460020.0031470.000344
SLV27May22P21.50PUT21.50$1.00$1.03 / 37$1.06 / 4151468429.923690%-0.688076-0.0085610.2818220.019280-0.010436
SLV27May22C27.00CALL27.00$0.03$0.01 / 6,394$0.02 / 2,4851061845.615657%0.000010-0.0000010.0000350.0000020.000000
SLV27May22C25.00CALL25.00$0.04$0.04 / 5$0.05 / 6,923962141.011112%0.001383-0.0001140.0036090.0002470.000019
SLV27May22P20.50PUT20.50$0.47$0.48 / 292$0.49 / 356624929.628251%-0.382167-0.0094010.3038660.020787-0.005689
SLV27May22C26.50CALL26.50$0.03$0.02 / 1,082$0.03 / 7,062440346.254828%0.000038-0.0000040.0001250.0000090.000001
SLV27May22P17.50PUT17.50$0.04$0.03 / 2,794$0.04 / 7,98832039.047474%-0.001723-0.0001380.0044110.000302-0.000025
SLV27May22P25.00PUT25.00$4.20$4.15 / 245$4.25 / 34022139.727263%-0.9986170.0004090.0036090.000247-0.017095
SLV27May22P23.50PUT23.50$2.59$2.73 / 10$2.77 / 75220534.769397%-0.975358-0.0009680.0460020.003147-0.015744
SLV27May22C19.00CALL19.00$1.95$1.94 / 148$1.98 / 8121132.967260%0.940677-0.0033350.0940640.0064350.012138
SLV27May22P26.00PUT26.00$5.12$5.15 / 201$5.25 / 4261246.541788%-0.9998650.0005310.0004170.000028-0.017797
SLV27May22C26.00CALL26.00$0.03$0.02 / 6,775$0.03 / 6,260163643.223858%0.000135-0.0000130.0004170.0000280.000002
SLV27May22C20.50CALL20.50$0.85$0.81 / 263$0.84 / 245172329.830345%0.617833-0.0098300.3038660.0207870.008345
SLV27May22C35.00CALL35.00$0.01$0.01 / 6,55202978.285061%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$14.15 / 60$14.20 / 15901084.109328%-1.0000000.0007330.0000010.000000-0.023960
SLV27May22P33.00PUT33.00$9.60$12.15 / 92$12.20 / 15803075.418976%-1.0000000.0006910.0000010.000000-0.022591
SLV27May22C33.00CALL33.00$0.01$0.01 / 4,196070670.587512%0.0000010.0000000.0000010.0000000.000000
SLV27May22C32.00CALL32.00$0.01$0.01 / 3,767078266.509914%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.15 / 92$11.20 / 1570070.852232%-1.0000000.0006700.0000010.000000-0.021906
SLV27May22C31.00CALL31.00$0.01$0.01 / 2,270057362.263758%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.15 / 74$10.20 / 1580066.120981%-1.0000000.0006490.0000010.000000-0.021222
SLV27May22P30.00PUT30.00$9.15 / 78$9.20 / 1540061.215436%-1.0000000.0006280.0000010.000000-0.020537
SLV27May22C30.00CALL30.00$0.01$0.01 / 1,812033457.826737%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.15 / 77$8.20 / 1480056.117131%-1.0000000.0006070.0000010.000000-0.019853
SLV27May22C29.00CALL29.00$0.02$0.01 / 130$0.02 / 5,87202,35756.021453%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.50CALL28.50$0.16$0.01 / 2,883$0.02 / 6,9330153.519519%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$7.65 / 78$7.70 / 1240053.485542%-1.0000000.0005970.0000010.000000-0.019510
SLV27May22C28.00CALL28.00$0.01$0.01 / 5,782$0.02 / 6,472018550.954639%0.0000010.0000000.0000020.0000000.000000
SLV27May22P28.00PUT28.00$6.97$7.15 / 78$7.20 / 7006650.798612%-0.9999990.0005860.0000020.000000-0.019168
SLV27May22C27.50CALL27.50$0.02$0.01 / 6,491$0.02 / 6,081029348.321464%0.0000020.0000000.0000090.0000010.000000
SLV27May22P27.50PUT27.50$6.65 / 83$6.70 / 760048.052981%-0.9999980.0005760.0000090.000001-0.018826
SLV27May22P27.00PUT27.00$6.15 / 144$6.20 / 990045.242756%-0.9999900.0005640.0000350.000002-0.018483
SLV27May22P26.50PUT26.50$5.65 / 166$5.70 / 870042.364388%-0.9999620.0005510.0001250.000009-0.018141
SLV27May22P25.50PUT25.50$2.51$4.65 / 242$4.75 / 3070143.190836%-0.9995520.0004940.0012790.000088-0.017450
SLV27May22C25.50CALL25.50$0.04$0.03 / 578$0.04 / 6,097060042.481804%0.000448-0.0000400.0012790.0000880.000006
SLV27May22C24.50CALL24.50$0.05$0.04 / 6,373$0.05 / 1,538081137.393053%0.003936-0.0002950.0093030.0006360.000055
SLV27May22P24.50PUT24.50$1.60$3.65 / 235$3.75 / 2880636.140111%-0.9960640.0002180.0093030.000636-0.016717
SLV27May22P24.00PUT24.00$2.88$3.20 / 121$3.25 / 140014836.130766%-0.989705-0.0001880.0217780.001490-0.016286
SLV27May22P22.00PUT22.00$1.69$1.40 / 180$1.43 / 158057430.480925%-0.808347-0.0064690.2173450.014869-0.012415
SLV27May22C19.50CALL19.50$1.54$1.52 / 47$1.55 / 13103831.603006%0.870661-0.0056420.1679420.0114890.011447
SLV27May22P19.50PUT19.50$0.21$0.19 / 297$0.20 / 2,777032831.287871%-0.129339-0.0052340.1679420.011489-0.001902
SLV27May22P19.00PUT19.00$0.13$0.11 / 5,651$0.13 / 3,779018232.531876%-0.059323-0.0029370.0940640.006435-0.000869
SLV27May22C18.50CALL18.50$2.12$2.40 / 66$2.44 / 3803035.360328%0.977408-0.0017250.0427620.0029250.012335
SLV27May22P18.50PUT18.50$0.10$0.07 / 5,927$0.08 / 3,8790734.177354%-0.022592-0.0013370.0427620.002925-0.000330
SLV27May22C18.00CALL18.00$3.30$2.87 / 86$2.91 / 1302337.315063%0.993005-0.0008630.0155160.0010610.012221
SLV27May22C17.50CALL17.50$3.35 / 87$3.40 / 910040.250973%0.998277-0.0005050.0044110.0003020.011955
SLV27May22P17.00PUT17.00$0.01$0.02 / 1,729$0.03 / 7,861049041.742392%-0.000330-0.0000300.0009620.000066-0.000005
SLV27May22C17.00CALL17.00$3.65$3.80 / 414$3.90 / 3500138.820529%0.999670-0.0003860.0009620.0000660.011633
SLV27May22P16.00PUT16.00$0.02$0.01 / 120$0.02 / 9,1600548.136690%-0.000005-0.0000010.0000190.0000010.000000
SLV27May22C16.00CALL16.00$4.53$4.80 / 221$4.90 / 2430848.877522%0.999995-0.0003360.0000190.0000010.010953
SLV27May22C15.00CALL15.00$5.80 / 203$5.90 / 3430059.444507%1.000000-0.0003140.0000010.0000000.010269
SLV27May22P15.00PUT15.00$0.01$0.01 / 6,45905455.171866%-0.0000010.0000000.0000010.0000000.000000