SLV Option Chain

End of day data from May 4, 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
SLV27May22C21.50CALL21.50$0.50$0.51 / 837$0.53 / 872,0682,53028.407063%0.443719-0.0104530.3166520.0215470.005944
SLV27May22C21.00CALL21.00$0.76$0.75 / 333$0.78 / 161,60060828.298958%0.602493-0.0102780.3092260.0210420.008001
SLV27May22C20.00CALL20.00$1.45$1.45 / 47$1.50 / 12892786030.172513%0.862583-0.0060670.1761950.0119890.011163
SLV27May22C22.00CALL22.00$0.35$0.33 / 1,027$0.35 / 2797301,64828.661272%0.296785-0.0091180.2773890.0188750.004002
SLV27May22C20.50CALL20.50$1.10$1.07 / 62$1.11 / 6572672329.025189%0.748835-0.0085910.2553970.0173790.009832
SLV27May22P20.50PUT20.50$0.31$0.30 / 235$0.31 / 41668025029.041622%-0.251165-0.0081620.2553970.017379-0.003640
SLV27May22C23.00CALL23.00$0.14$0.14 / 1,244$0.15 / 4223381,58530.376788%0.098202-0.0045430.1388460.0094480.001337
SLV27May22P21.00PUT21.00$0.50$0.47 / 713$0.49 / 13423534028.325362%-0.397507-0.0098380.3092260.021042-0.005800
SLV27May22C24.00CALL24.00$0.07$0.06 / 2,988$0.07 / 4691685,06132.728983%0.021807-0.0013630.0417660.0028420.000299
SLV27May22C23.50CALL23.50$0.07$0.09 / 2,311$0.10 / 49110793831.395864%0.048589-0.0026410.0808180.0054990.000663
SLV27May22C22.50CALL22.50$0.23$0.22 / 30$0.23 / 52110346729.606125%0.179577-0.0068860.2100610.0142940.002434
SLV27May22P18.00PUT18.00$0.04$0.02 / 3,078$0.03 / 361564236.073696%-0.001932-0.0001590.0049250.000335-0.000027
SLV27May22P20.00PUT20.00$0.19$0.18 / 1,170$0.19 / 1765328229.846908%-0.137417-0.0056480.1761950.011989-0.001981
SLV27May22P22.00PUT22.00$1.16$1.04 / 305$1.07 / 124357428.714473%-0.703215-0.0086580.2773890.018875-0.010456
SLV27May22C24.50CALL24.50$0.04$0.04 / 3,354$0.05 / 5473781134.030044%0.008906-0.0006300.0193090.0013140.000122
SLV27May22P16.00PUT16.00$0.02$0.01 / 2,58030549.545971%-0.0000010.0000000.0000020.0000000.000000
SLV27May22C25.00CALL25.00$0.03$0.03 / 3,056$0.04 / 1,6302962335.989088%0.003323-0.0002620.0080420.0005470.000046
SLV27May22C18.00CALL18.00$2.72$3.25 / 169$3.35 / 93242333.411638%0.998068-0.0005360.0049250.0003350.011802
SLV27May22P23.50PUT23.50$2.74$2.29 / 16$2.34 / 351520732.021811%-0.951411-0.0021480.0808180.005499-0.014781
SLV27May22P23.00PUT23.00$1.85$1.84 / 131$1.88 / 81141730.490478%-0.901798-0.0040610.1388460.009448-0.013779
SLV27May22P19.50PUT19.50$0.21$0.11 / 1,446$0.12 / 8901132831.394323%-0.063775-0.0032170.1001620.006816-0.000915
SLV27May22P17.00PUT17.00$0.03$0.01 / 2,249$0.02 / 3,8811149042.576863%-0.000056-0.0000060.0001830.000012-0.000001
SLV27May22P24.00PUT24.00$3.25$2.76 / 43$2.81 / 161014833.560466%-0.978193-0.0008610.0417660.002842-0.015474
SLV27May22C16.00CALL16.00$4.65$5.25 / 92$5.35 / 928853.372673%1.000000-0.0003350.0000020.0000000.010515
SLV27May22P21.50PUT21.50$0.83$0.72 / 434$0.75 / 97667528.444567%-0.556281-0.0100030.3166520.021547-0.008186
SLV27May22P27.00PUT27.00$5.75$5.70 / 41$5.80 / 895050.107718%-0.9999720.0005620.0000960.000007-0.017744
SLV27May22C27.00CALL27.00$0.02$0.01 / 2,528$0.02 / 2,814562143.173437%0.000028-0.0000030.0000960.0000070.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 428133455.895343%0.0000010.0000000.0000010.0000000.000000
SLV27May22P18.50PUT18.50$0.05$0.04 / 1,326$0.05 / 5331734.984977%-0.007723-0.0005490.0170370.001159-0.000110
SLV27May22P17.50PUT17.50$0.03$0.01 / 3,140$0.02 / 40812137.792182%-0.000376-0.0000350.0010950.000075-0.000005
SLV27May22C35.00CALL35.00$0.01$0.01 / 2,40002976.877365%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$13.70 / 40$13.80 / 9201092.692164%-1.0000000.0007330.0000010.000000-0.023002
SLV27May22C33.00CALL33.00$0.01$0.01 / 2,026070668.987991%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$11.70 / 40$11.80 / 9203083.336848%-1.0000000.0006910.0000010.000000-0.021688
SLV27May22P32.00PUT32.00$10.70 / 40$10.80 / 920078.389433%-1.0000000.0006700.0000010.000000-0.021031
SLV27May22C32.00CALL32.00$0.01$0.01 / 426078264.806345%0.0000010.0000000.0000010.0000000.000000
SLV27May22C31.00CALL31.00$0.01$0.01 / 427057360.448244%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$9.70 / 40$9.80 / 910073.236664%-1.0000000.0006490.0000010.000000-0.020373
SLV27May22P30.00PUT30.00$8.70 / 40$8.80 / 910067.860675%-1.0000000.0006280.0000010.000000-0.019716
SLV27May22P29.00PUT29.00$7.70 / 40$7.80 / 910062.235983%-1.0000000.0006070.0000010.000000-0.019059
SLV27May22C29.00CALL29.00$0.02$0.01 / 60202,35751.127757%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.50CALL28.50$0.16$0.01 / 4180148.658144%0.0000010.0000000.0000020.0000000.000000
SLV27May22P28.50PUT28.50$7.20 / 40$7.30 / 910059.320896%-1.0000000.0005970.0000020.000000-0.018730
SLV27May22C28.00CALL28.00$0.01$0.01 / 1,435$0.02 / 2,858018548.673046%0.0000020.0000000.0000070.0000000.000000
SLV27May22P28.00PUT28.00$6.97$6.70 / 41$6.80 / 14006656.330331%-0.9999980.0005860.0000070.000000-0.018402
SLV27May22P27.50PUT27.50$6.20 / 41$6.30 / 900053.262584%-0.9999930.0005750.0000260.000002-0.018073
SLV27May22C27.50CALL27.50$0.02$0.01 / 1,797$0.02 / 3,566029345.962731%0.000007-0.0000010.0000260.0000020.000000
SLV27May22P26.50PUT26.50$5.20 / 95$5.30 / 890046.858633%-0.9998960.0005440.0003310.000023-0.017414
SLV27May22C26.50CALL26.50$0.03$0.01 / 3,072$0.02 / 602040340.306133%0.000104-0.0000110.0003310.0000230.000001
SLV27May22P26.00PUT26.00$5.12$4.70 / 95$4.80 / 880243.513850%-0.9996420.0005110.0010460.000071-0.017082
SLV27May22C26.00CALL26.00$0.03$0.02 / 387$0.03 / 3,860063740.454441%0.000358-0.0000340.0010460.0000710.000005
SLV27May22P25.50PUT25.50$2.51$4.20 / 96$4.30 / 870140.056843%-0.9988630.0004350.0030370.000207-0.016743
SLV27May22C25.50CALL25.50$0.04$0.02 / 2,520$0.03 / 568060037.217937%0.001137-0.0000990.0030370.0002070.000016
SLV27May22P25.00PUT25.00$4.20$3.70 / 97$3.80 / 8602336.477572%-0.9966770.0002620.0080420.000547-0.016384
SLV27May22P24.50PUT24.50$1.60$3.20 / 208$3.30 / 370632.763049%-0.991094-0.0001170.0193090.001314-0.015979
SLV27May22P22.50PUT22.50$1.78$1.42 / 16$1.45 / 14041629.389518%-0.820423-0.0064150.2100610.014294-0.012353
SLV27May22C19.50CALL19.50$1.54$1.88 / 17$1.93 / 3403831.838736%0.936225-0.0036260.1001620.0068160.011900
SLV27May22C19.00CALL19.00$1.95$2.33 / 44$2.39 / 3601333.563928%0.975402-0.0018850.0462240.0031450.012135
SLV27May22P19.00PUT19.00$0.13$0.06 / 3,536$0.07 / 266018232.306608%-0.024598-0.0014870.0462240.003145-0.000352
SLV27May22C18.50CALL18.50$2.12$2.80 / 42$2.86 / 3703035.099807%0.992277-0.0009360.0170370.0011590.012048
SLV27May22C17.50CALL17.50$3.75 / 94$3.85 / 900038.251931%0.999624-0.0004020.0010950.0000750.011496
SLV27May22C17.00CALL17.00$3.65$4.25 / 93$4.35 / 910143.181374%0.999944-0.0003620.0001830.0000120.011172
SLV27May22C15.00CALL15.00$6.25 / 40$6.35 / 920064.096089%1.000000-0.0003140.0000010.0000000.009858
SLV27May22P15.00PUT15.00$0.01$0.01 / 1,59405459.400546%-0.0000010.0000000.0000010.0000000.000000