SLV Option Chain

End of day data from May 6, 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
SLV27May22P20.00PUT20.00$0.36$0.33 / 1,754$0.34 / 1153,00634330.608867%-0.275580-0.0088400.2825210.016934-0.003555
SLV27May22C22.00CALL22.00$0.17$0.17 / 1,785$0.19 / 1,6849662,02230.577960%0.142604-0.0061210.1906270.0114260.001724
SLV27May22P19.50PUT19.50$0.23$0.21 / 630$0.22 / 6,12781438632.217243%-0.149582-0.0061810.1968440.011799-0.001918
SLV27May22P23.00PUT23.00$2.28$2.39 / 16$2.42 / 1240042731.869479%-0.967489-0.0014440.0615080.003687-0.013460
SLV27May22C23.00CALL23.00$0.08$0.07 / 1,721$0.08 / 1,9841951,76732.854120%0.032511-0.0019690.0615080.0036870.000396
SLV27May22C22.50CALL22.50$0.11$0.11 / 1,687$0.12 / 1,75119363731.618852%0.071979-0.0037190.1160250.0069540.000874
SLV27May22C21.00CALL21.00$0.46$0.45 / 95$0.46 / 9731812,66129.909637%0.398913-0.0105540.3265440.0195720.004769
SLV27May22C24.00CALL24.00$0.04$0.03 / 3,012$0.04 / 3,7481255,20535.734239%0.004820-0.0003780.0118380.0007100.000059
SLV27May22C21.50CALL21.50$0.27$0.28 / 1,612$0.29 / 911132,37029.849613%0.252337-0.0086960.2701100.0161900.003036
SLV27May22P22.00PUT22.00$1.53$1.50 / 156$1.52 / 106961429.961667%-0.857396-0.0056190.1906270.011426-0.011529
SLV27May22P21.00PUT21.00$0.79$0.77 / 469$0.80 / 116958129.433670%-0.601087-0.0100750.3265440.019572-0.007882
SLV27May22P21.50PUT21.50$1.15$1.10 / 293$1.13 / 145866829.330521%-0.747663-0.0082050.2701100.016190-0.009916
SLV27May22C20.50CALL20.50$0.69$0.68 / 12$0.71 / 451451,36230.360038%0.565423-0.0108290.3328880.0199530.006704
SLV27May22C20.00CALL20.00$0.96$0.99 / 10$1.02 / 2684120531.156634%0.724420-0.0092970.2825210.0169340.008494
SLV27May22P20.50PUT20.50$0.51$0.52 / 997$0.53 / 4622676829.875059%-0.434577-0.0103610.3328880.019953-0.005646
SLV27May22C23.50CALL23.50$0.05$0.05 / 5$0.06 / 1,9802594334.916520%0.013184-0.0009170.0286610.0017180.000161
SLV27May22C19.00CALL19.00$1.86$1.80 / 2$1.82 / 16187335.157103%0.932141-0.0039230.1108810.0066460.010580
SLV27May22P19.00PUT19.00$0.12$0.13 / 2,529$0.14 / 4,077238133.858026%-0.067859-0.0034900.1108810.006646-0.000866
SLV27May22C17.50CALL17.50$3.19$3.15 / 48$3.25 / 162041.352779%0.998296-0.0005460.0046360.0002780.010521
SLV27May22C24.50CALL24.50$0.02$0.02 / 2,508$0.03 / 2,405177837.266367%0.001596-0.0001390.0043680.0002620.000020
SLV27May22P18.00PUT18.00$0.05$0.05 / 4,667$0.06 / 1,09019537.935642%-0.007420-0.0005480.0173510.001040-0.000094
SLV27May22P17.50PUT17.50$0.03$0.03 / 4,049$0.04 / 60812140.023618%-0.001704-0.0001460.0046360.000278-0.000022
SLV27May22C35.00CALL35.00$0.01$0.01 / 2,95402984.699115%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$14.30 / 16$14.40 / 6201090.506731%-1.0000000.0007980.0000010.000000-0.021085
SLV27May22P33.00PUT33.00$9.60$12.30 / 16$12.40 / 4803081.289775%-1.0000000.0007530.0000010.000000-0.019880
SLV27May22C33.00CALL33.00$0.01$0.01 / 2,954070676.509133%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.30 / 16$11.40 / 480076.450713%-1.0000000.0007300.0000010.000000-0.019278
SLV27May22C32.00CALL32.00$0.01$0.01 / 2,919078272.170519%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.30 / 16$10.40 / 480071.437497%-1.0000000.0007070.0000010.000000-0.018676
SLV27May22C31.00CALL31.00$0.01$0.01 / 2,919057367.652050%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 2,915033562.933534%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.30 / 16$9.40 / 480066.238838%-1.0000000.0006840.0000010.000000-0.018073
SLV27May22C29.00CALL29.00$0.02$0.01 / 3,16402,35757.996194%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.30 / 16$8.40 / 480060.833269%-1.0000000.0006620.0000010.000000-0.017471
SLV27May22P28.50PUT28.50$7.80 / 16$7.90 / 480058.049112%-1.0000000.0006500.0000010.000000-0.017169
SLV27May22C28.50CALL28.50$0.16$0.01 / 2,3780155.438771%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.00CALL28.00$0.01$0.01 / 2,249018552.817632%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$7.30 / 16$7.40 / 4802055.202375%-1.0000000.0006390.0000010.000000-0.016868
SLV27May22C27.50CALL27.50$0.02$0.01 / 2,083029350.131023%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$6.80 / 16$6.90 / 480052.297020%-1.0000000.0006270.0000010.000000-0.016567
SLV27May22C27.00CALL27.00$0.02$0.01 / 465$0.02 / 4,019062450.018685%0.0000020.0000000.0000070.0000000.000000
SLV27May22P27.00PUT27.00$5.75$6.30 / 10$6.40 / 480049.321761%-0.9999980.0006160.0000070.000000-0.016266
SLV27May22C26.50CALL26.50$0.02$0.01 / 621$0.02 / 5,056039947.062332%0.000008-0.0000010.0000300.0000020.000000
SLV27May22P26.50PUT26.50$5.80 / 10$5.90 / 480046.275224%-0.9999920.0006040.0000300.000002-0.015964
SLV27May22C26.00CALL26.00$0.03$0.01 / 904$0.02 / 5,272064244.016690%0.000034-0.0000040.0001190.0000070.000000
SLV27May22P26.00PUT26.00$5.12$5.30 / 15$5.40 / 480243.153667%-0.9999660.0005890.0001190.000007-0.015663
SLV27May22P25.50PUT25.50$2.51$4.80 / 15$4.90 / 480139.950024%-0.9998680.0005680.0004360.000026-0.015361
SLV27May22C25.50CALL25.50$0.04$0.01 / 3,040$0.02 / 3,002060040.878962%0.000132-0.0000140.0004360.0000260.000002
SLV27May22P25.00PUT25.00$4.20$4.30 / 16$4.40 / 4802336.654910%-0.9995190.0005240.0014500.000087-0.015055
SLV27May22C25.00CALL25.00$0.04$0.02 / 625$0.03 / 4,133063440.825629%0.000481-0.0000460.0014500.0000870.000006
SLV27May22P24.50PUT24.50$1.60$3.80 / 48$3.90 / 480633.262443%-0.9984040.0004190.0043680.000262-0.014740
SLV27May22P24.00PUT24.00$3.20$3.30 / 48$3.40 / 20013329.765882%-0.9951800.0001690.0118380.000710-0.014400
SLV27May22P23.50PUT23.50$2.79$2.85 / 10$2.91 / 16020532.888047%-0.986816-0.0003810.0286610.001718-0.013996
SLV27May22P22.50PUT22.50$1.93$1.93 / 22$1.97 / 150039331.295485%-0.928021-0.0032060.1160250.006954-0.012681
SLV27May22C19.50CALL19.50$1.54$1.37 / 13$1.40 / 1803832.889555%0.850418-0.0066250.1968440.0117990.009829
SLV27May22P18.50PUT18.50$0.04$0.08 / 3,106$0.09 / 2,64601035.727074%-0.025131-0.0015650.0496520.002976-0.000320
SLV27May22C18.50CALL18.50$2.12$2.23 / 16$2.28 / 1203036.933689%0.974869-0.0019870.0496520.0029760.010825
SLV27May22C18.00CALL18.00$2.72$2.70 / 16$2.75 / 1603039.595519%0.992580-0.0009580.0173510.0010400.010750
SLV27May22P17.00PUT17.00$0.03$0.02 / 4,849$0.03 / 4,574050242.994319%-0.000297-0.0000290.0009260.000055-0.000004
SLV27May22C17.00CALL17.00$3.65$3.65 / 48$3.75 / 480147.228197%0.999703-0.0004170.0009260.0000550.010238
SLV27May22P16.00PUT16.00$0.01$0.01 / 2,007$0.02 / 4,10103549.940525%-0.0000040.0000000.0000140.0000010.000000
SLV27May22C16.00CALL16.00$4.65$4.65 / 10$4.75 / 480859.268655%0.999996-0.0003650.0000140.0000010.009639
SLV27May22C15.00CALL15.00$5.65 / 10$5.70 / 160062.184603%1.000000-0.0003420.0000010.0000000.009037
SLV27May22P15.00PUT15.00$0.01$0.01 / 2,95005457.526193%-0.0000010.0000000.0000010.0000000.000000