SLV Option Chain

End of day data from May 9, 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
SLV27May22C20.50CALL20.50$0.41$0.40 / 991$0.42 / 2953,8891,40232.243911%0.358771-0.0105930.3520340.0171150.003618
SLV27May22P18.00PUT18.00$0.09$0.09 / 422$0.10 / 3,4173,7719539.737617%-0.017958-0.0012260.0416220.002024-0.000191
SLV27May22C20.00CALL20.00$0.64$0.62 / 84$0.64 / 1422,84420332.216396%0.541911-0.0113150.3737620.0181710.005421
SLV27May22P20.00PUT20.00$0.57$0.56 / 721$0.58 / 7802,7083,31433.507144%-0.458089-0.0108680.3737620.018171-0.004986
SLV27May22C22.50CALL22.50$0.07$0.06 / 2,310$0.07 / 78568467635.817454%0.016906-0.0011800.0395300.0019220.000173
SLV27May22C21.00CALL21.00$0.28$0.25 / 1,428$0.27 / 6792952,77532.760928%0.206825-0.0080680.2690820.0130820.002099
SLV27May22C23.00CALL23.00$0.05$0.04 / 2,807$0.05 / 4,9101881,75837.636423%0.005575-0.0004470.0150070.0007300.000057
SLV27May22C22.00CALL22.00$0.10$0.10 / 1,886$0.11 / 1,0671781,83334.902792%0.044821-0.0026590.0890110.0043280.000458
SLV27May22P22.50PUT22.50$2.49$2.49 / 16$2.53 / 2513239339.486487%-0.983094-0.0006770.0395300.001922-0.011534
SLV27May22C21.50CALL21.50$0.16$0.16 / 1,804$0.17 / 5511112,41133.750097%0.103383-0.0050680.1693890.0082350.001054
SLV27May22P20.50PUT20.50$0.84$0.84 / 362$0.87 / 3610779033.858154%-0.641229-0.0101360.3520340.017115-0.007048
SLV27May22P21.00PUT21.00$1.21$1.19 / 274$1.22 / 398257134.595105%-0.793175-0.0076000.2690820.013082-0.008828
SLV27May22P23.00PUT23.00$2.90$2.97 / 21$3.05 / 1985581744.847612%-0.9944250.0000660.0150070.000730-0.011910
SLV27May22C24.00CALL24.00$0.03$0.02 / 1,372$0.03 / 6,065435,21441.769805%0.000415-0.0000420.0014070.0000680.000004
SLV27May22P21.50PUT21.50$1.41$1.59 / 67$1.63 / 403662835.974271%-0.896617-0.0045880.1693890.008235-0.010133
SLV27May22P18.50PUT18.50$0.13$0.14 / 1,561$0.15 / 2,582281037.221622%-0.057089-0.0031740.1079270.005247-0.000610
SLV27May22C19.50CALL19.50$1.00$0.91 / 67$0.94 / 107253832.658517%0.720413-0.0097020.3169010.0154070.007126
SLV27May22P19.50PUT19.50$0.33$0.36 / 1,661$0.37 / 357241,04534.053054%-0.279587-0.0092670.3169010.015407-0.003020
SLV27May22P22.00PUT22.00$1.95$2.02 / 21$2.07 / 362357537.253330%-0.955179-0.0021680.0890110.004328-0.010989
SLV27May22P17.50PUT17.50$0.06$0.05 / 3,371$0.06 / 1,379212241.054812%-0.004261-0.0003480.0118110.000574-0.000045
SLV27May22P17.00PUT17.00$0.04$0.03 / 3,234$0.04 / 1,9732150243.450622%-0.000739-0.0000710.0024030.000117-0.000008
SLV27May22C18.00CALL18.00$2.13$2.13 / 37$2.18 / 16173036.861281%0.982042-0.0016280.0416220.0020240.009175
SLV27May22P23.50PUT23.50$3.36$3.45 / 114$3.50 / 1061620544.842754%-0.9983840.0003780.0049210.000239-0.012211
SLV27May22C23.50CALL23.50$0.04$0.03 / 637$0.04 / 6,5091595640.140653%0.001616-0.0001470.0049210.0002390.000017
SLV27May22C19.00CALL19.00$1.36$1.27 / 70$1.30 / 51148933.345682%0.858886-0.0066100.2108170.0102490.008371
SLV27May22P24.00PUT24.00$3.64$3.90 / 273$4.00 / 561013344.405206%-0.9995850.0004940.0014070.000068-0.012484
SLV27May22P19.00PUT19.00$0.23$0.22 / 2,809$0.23 / 661038135.016929%-0.141114-0.0061860.2108170.010249-0.001515
SLV27May22C25.00CALL25.00$0.01$0.01 / 1,752$0.02 / 5,590863445.661557%0.000019-0.0000020.0000790.0000040.000000
SLV27May22P25.00PUT25.00$4.65$4.90 / 138$5.00 / 22452352.495802%-0.9999810.0005560.0000790.000004-0.013008
SLV27May22C28.00CALL28.00$0.01$0.01 / 2,916418561.552310%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.50CALL24.50$0.02$0.01 / 2,977$0.02 / 3,467377842.112587%0.000095-0.0000110.0003540.0000170.000001
SLV27May22C26.50CALL26.50$0.01$0.01 / 2,250239952.722535%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.50PUT24.50$4.09$4.40 / 442$4.50 / 1562648.520689%-0.9999050.0005360.0003540.000017-0.012747
SLV27May22C25.50CALL25.50$0.01$0.01 / 846$0.02 / 5,752160049.099747%0.0000040.0000000.0000160.0000010.000000
SLV27May22P35.00PUT35.00$11.30$14.90 / 173$15.00 / 183010113.885562%-1.0000000.0007810.0000010.000000-0.018211
SLV27May22C35.00CALL35.00$0.01$0.01 / 5,65502995.632731%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$12.90 / 173$13.00 / 183030103.592772%-1.0000000.0007370.0000010.000000-0.017171
SLV27May22C33.00CALL33.00$0.01$0.01 / 5,614070686.863548%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.90 / 195$12.00 / 1830098.153071%-1.0000000.0007140.0000010.000000-0.016650
SLV27May22C32.00CALL32.00$0.01$0.01 / 3,056078282.224347%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.90 / 378$11.00 / 4550092.496693%-1.0000000.0006920.0000010.000000-0.016130
SLV27May22C31.00CALL31.00$0.01$0.01 / 3,031057377.388848%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 2,997033572.349202%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.90 / 172$10.00 / 1890086.602112%-1.0000000.0006700.0000010.000000-0.015610
SLV27May22P29.00PUT29.00$8.90 / 198$9.00 / 1900080.446725%-1.0000000.0006470.0000010.000000-0.015089
SLV27May22C29.00CALL29.00$0.02$0.01 / 2,96102,35767.075648%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.50CALL28.50$0.16$0.01 / 2,9400164.348501%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.40 / 177$8.50 / 1450077.261383%-1.0000000.0006360.0000010.000000-0.014829
SLV27May22P28.00PUT28.00$6.97$7.90 / 190$8.00 / 14402073.999896%-1.0000000.0006250.0000010.000000-0.014569
SLV27May22C27.50CALL27.50$0.02$0.01 / 2,891029358.683188%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.40 / 182$7.50 / 1520070.653533%-1.0000000.0006140.0000010.000000-0.014309
SLV27May22C27.00CALL27.00$0.02$0.01 / 2,789062455.744393%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.00PUT27.00$5.75$6.90 / 148$7.00 / 1920067.222581%-1.0000000.0006030.0000010.000000-0.014049
SLV27May22P26.50PUT26.50$6.40 / 147$6.50 / 1410063.698333%-1.0000000.0005910.0000010.000000-0.013789
SLV27May22C26.00CALL26.00$0.03$0.01 / 470$0.02 / 3,354064252.431944%0.0000010.0000000.0000030.0000000.000000
SLV27May22P26.00PUT26.00$5.12$5.90 / 131$6.00 / 2030260.074523%-0.9999990.0005800.0000030.000000-0.013528
SLV27May22P25.50PUT25.50$2.51$5.40 / 147$5.50 / 1330156.341690%-0.9999960.0005690.0000160.000001-0.013268
SLV27May22C18.50CALL18.50$2.12$1.68 / 41$1.72 / 103034.593628%0.942911-0.0035870.1079270.0052470.009016
SLV27May22C17.50CALL17.50$3.19$2.59 / 62$2.63 / 100235.460895%0.995739-0.0007390.0118110.0005740.009060
SLV27May22C17.00CALL17.00$3.65$3.05 / 253$3.15 / 1400138.412073%0.999261-0.0004500.0024030.0001170.008838
SLV27May22C16.00CALL16.00$4.65$4.05 / 31$4.10 / 250847.641265%0.999992-0.0003580.0000330.0000020.008325
SLV27May22P16.00PUT16.00$0.01$0.01 / 3,188$0.02 / 4,06003548.736555%-0.000008-0.0000010.0000330.0000020.000000
SLV27May22C15.00CALL15.00$5.00 / 205$5.10 / 340059.583791%1.000000-0.0003350.0000010.0000000.007805
SLV27May22P15.00PUT15.00$0.01$0.01 / 2,13205457.233094%-0.0000010.0000000.0000010.0000000.000000