SLV Option Chain

End of day data from May 5, 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
SLV27May22C21.00CALL21.00$0.54$0.54 / 585$0.55 / 361,3291,97231.122102%0.438236-0.0105270.3274830.0205450.005495
SLV27May22C21.50CALL21.50$0.35$0.35 / 815$0.37 / 1,0777472,02131.175994%0.287259-0.0090570.2831360.0177630.003627
SLV27May22C22.00CALL22.00$0.22$0.23 / 1,498$0.24 / 3106562,08431.690407%0.169021-0.0066800.2094730.0131420.002145
SLV27May22C23.00CALL23.00$0.10$0.10 / 66$0.11 / 1,6863021,72333.864558%0.042268-0.0023790.0748720.0046970.000540
SLV27May22P19.00PUT19.00$0.14$0.13 / 1,191$0.14 / 2,48221818234.532415%-0.058060-0.0030070.0964550.006051-0.000779
SLV27May22C22.50CALL22.50$0.15$0.14 / 2,784$0.16 / 57520649332.243471%0.089190-0.0042650.1340190.0084080.001136
SLV27May22P20.50PUT20.50$0.49$0.48 / 1,722$0.50 / 1,83417065829.947004%-0.397314-0.0098800.3204220.020102-0.005420
SLV27May22P21.00PUT21.00$0.79$0.73 / 404$0.75 / 42916253629.760895%-0.561764-0.0100120.3274830.020545-0.007730
SLV27May22P19.50PUT19.50$0.22$0.20 / 646$0.21 / 2,64812533832.487656%-0.130693-0.0054870.1764110.011068-0.001761
SLV27May22P20.00PUT20.00$0.33$0.31 / 2,499$0.32 / 877330330.802457%-0.246256-0.0081180.2619100.016431-0.003336
SLV27May22C24.00CALL24.00$0.05$0.04 / 3,492$0.05 / 1615,22735.629322%0.006962-0.0005110.0161130.0010110.000089
SLV27May22C19.00CALL19.00$1.88$1.92 / 62$1.97 / 13601337.353512%0.941940-0.0034730.0964550.0060510.011187
SLV27May22C20.50CALL20.50$0.77$0.79 / 331$0.82 / 364341,39031.837535%0.602686-0.0103820.3204220.0201020.007490
SLV27May22P22.50PUT22.50$1.93$1.83 / 11$1.87 / 1453241630.521591%-0.910810-0.0037130.1340190.008408-0.013034
SLV27May22P22.00PUT22.00$1.43$1.41 / 12$1.45 / 2822661229.995670%-0.830979-0.0061410.2094730.013142-0.011710
SLV27May22C25.00CALL25.00$0.04$0.03 / 326$0.04 / 4,9392562041.302924%0.000779-0.0000700.0022250.0001400.000010
SLV27May22C26.00CALL26.00$0.03$0.02 / 387$0.03 / 4,6451563745.559996%0.000061-0.0000070.0002080.0000130.000001
SLV27May22P24.00PUT24.00$3.20$3.20 / 252$3.30 / 1931514832.579397%-0.9930380.0000770.0161130.001011-0.015025
SLV27May22C23.50CALL23.50$0.07$0.07 / 121$0.08 / 2,2341393435.502771%0.018041-0.0011700.0368520.0023120.000231
SLV27May22C24.50CALL24.50$0.03$0.03 / 6,175$0.05 / 5,8151178738.636787%0.002439-0.0002000.0063060.0003960.000031
SLV27May22P23.50PUT23.50$2.79$2.74 / 45$2.79 / 121121431.262471%-0.981959-0.0005940.0368520.002312-0.014569
SLV27May22P27.00PUT27.00$5.75$6.15 / 126$6.25 / 875545.369694%-0.9999960.0006610.0000140.000001-0.017004
SLV27May22C26.50CALL26.50$0.02$0.01 / 5,416$0.02 / 2,115440345.119314%0.000015-0.0000020.0000560.0000040.000000
SLV27May22P21.50PUT21.50$1.11$1.04 / 10$1.07 / 295366929.717924%-0.712741-0.0085310.2831360.017763-0.009914
SLV27May22C20.00CALL20.00$1.41$1.11 / 55$1.15 / 294320832.928754%0.753744-0.0086080.2619100.0164310.009259
SLV27May22P18.50PUT18.50$0.04$0.08 / 4,098$0.09 / 3152836.198317%-0.021109-0.0013150.0421100.002642-0.000282
SLV27May22P18.00PUT18.00$0.03$0.06 / 725$0.07 / 3,52429339.752597%-0.006139-0.0004510.0144160.000904-0.000082
SLV27May22C27.00CALL27.00$0.02$0.01 / 4,666$0.02 / 5,483162448.016212%0.0000040.0000000.0000140.0000010.000000
SLV27May22P23.00PUT23.00$1.96$2.28 / 10$2.32 / 21142831.176165%-0.957732-0.0018150.0748720.004697-0.013945
SLV27May22P17.50PUT17.50$0.02$0.04 / 1,177$0.05 / 4,60812242.262131%-0.001394-0.0001190.0037930.000238-0.000019
SLV27May22P17.00PUT17.00$0.03$0.02 / 3,973$0.03 / 340150143.026629%-0.000241-0.0000240.0007500.000047-0.000003
SLV27May22C35.00CALL35.00$0.01$0.01 / 2,92102982.026534%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$14.15 / 91$14.25 / 9101085.584396%-1.0000000.0008580.0000010.000000-0.022042
SLV27May22P33.00PUT33.00$9.60$12.15 / 112$12.25 / 9003076.536458%-1.0000000.0008090.0000010.000000-0.020783
SLV27May22C33.00CALL33.00$0.01$0.01 / 2,920070674.006078%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.15 / 102$11.25 / 900071.791869%-1.0000000.0007840.0000010.000000-0.020153
SLV27May22C32.00CALL32.00$0.01$0.01 / 2,916078269.760009%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.15 / 91$10.25 / 900066.889457%-1.0000000.0007600.0000010.000000-0.019523
SLV27May22C31.00CALL31.00$0.01$0.01 / 2,268057365.333797%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 1,865033560.714580%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.15 / 92$9.25 / 900061.812541%-1.0000000.0007350.0000010.000000-0.018893
SLV27May22C29.00CALL29.00$0.02$0.01 / 54502,35755.876777%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.15 / 92$8.25 / 890056.548313%-1.0000000.0007110.0000010.000000-0.018264
SLV27May22C28.50CALL28.50$0.16$0.01 / 3720153.372121%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$7.65 / 92$7.75 / 890053.838540%-1.0000000.0006980.0000010.000000-0.017949
SLV27May22C28.00CALL28.00$0.01$0.01 / 372$0.02 / 3,477018553.576094%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$7.15 / 93$7.25 / 8906651.073464%-1.0000000.0006860.0000010.000000-0.017634
SLV27May22C27.50CALL27.50$0.02$0.01 / 2,394$0.02 / 5,724029350.833949%0.0000010.0000000.0000030.0000000.000000
SLV27May22P27.50PUT27.50$6.65 / 109$6.75 / 880048.251956%-0.9999990.0006740.0000030.000000-0.017319
SLV27May22P26.50PUT26.50$5.65 / 124$5.75 / 870042.421858%-0.9999850.0006480.0000560.000004-0.016689
SLV27May22P26.00PUT26.00$5.12$5.15 / 210$5.25 / 860239.407238%-0.9999390.0006310.0002080.000013-0.016374
SLV27May22C25.50CALL25.50$0.04$0.02 / 3,575$0.03 / 4,629060042.300891%0.000228-0.0000230.0007120.0000450.000003
SLV27May22P25.50PUT25.50$2.51$4.65 / 106$4.75 / 370136.318121%-0.9997720.0006020.0007120.000045-0.016056
SLV27May22P25.00PUT25.00$4.20$4.20 / 42$4.25 / 3602330.154049%-0.9992210.0005420.0022250.000140-0.015735
SLV27May22P24.50PUT24.50$1.60$3.70 / 96$3.80 / 1320636.338369%-0.9975610.0004010.0063060.000396-0.015398
SLV27May22C19.50CALL19.50$1.54$1.49 / 238$1.53 / 1103834.403100%0.869307-0.0059650.1764110.0110680.010520
SLV27May22C18.50CALL18.50$2.12$2.37 / 46$2.43 / 3203040.388194%0.978891-0.0017680.0421100.0026420.011369
SLV27May22C18.00CALL18.00$2.72$2.85 / 44$2.90 / 1203044.301822%0.993861-0.0008920.0144160.0009040.011254
SLV27May22C17.50CALL17.50$3.30 / 97$3.40 / 840047.334241%0.998606-0.0005480.0037930.0002380.011003
SLV27May22C17.00CALL17.00$3.65$3.80 / 95$3.90 / 1120153.591504%0.999759-0.0004400.0007500.0000470.010703
SLV27May22C16.00CALL16.00$4.65$4.75 / 162$4.85 / 760854.206702%0.999997-0.0003920.0000110.0000010.010076
SLV27May22P16.00PUT16.00$0.01$0.01 / 3,789$0.02 / 6,16303549.735299%-0.0000030.0000000.0000110.0000010.000000
SLV27May22C15.00CALL15.00$5.75 / 131$5.85 / 900065.789933%1.000000-0.0003680.0000010.0000000.009447
SLV27May22P15.00PUT15.00$0.01$0.01 / 2,85305457.097500%-0.0000010.0000000.0000010.0000000.000000