SLV Option Chain

End of day data from May 10, 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
SLV27May22C20.00CALL20.00$0.39$0.37 / 1,290$0.39 / 2964,4492,95531.957395%0.355567-0.0106670.3664820.0162010.003317
SLV27May22P18.00PUT18.00$0.11$0.13 / 167$0.14 / 2,9643,2623,53238.425383%-0.048477-0.0028190.0989930.004376-0.000479
SLV27May22P20.00PUT20.00$0.77$0.80 / 12$0.83 / 117001,99733.622967%-0.644433-0.0102210.3664820.016201-0.006542
SLV27May22C22.00CALL22.00$0.06$0.05 / 1,222$0.06 / 6,7946711,87036.081210%0.013664-0.0009930.0343810.0015200.000130
SLV27May22P19.50PUT19.50$0.49$0.54 / 93$0.55 / 1,9865071,06334.107690%-0.453231-0.0109800.3897940.017232-0.004555
SLV27May22C24.00CALL24.00$0.02$0.01 / 644$0.02 / 8,3392125,20344.176291%0.000052-0.0000060.0002080.0000090.000000
SLV27May22C21.00CALL21.00$0.15$0.13 / 2,078$0.14 / 3671962,87432.834242%0.095023-0.0048130.1663160.0073520.000896
SLV27May22P22.50PUT22.50$2.65$2.94 / 72$3.00 / 3512950442.715540%-0.9958530.0001550.0120390.000532-0.011052
SLV27May22C20.50CALL20.50$0.25$0.22 / 1,852$0.24 / 4751254,43032.278260%0.198742-0.0079590.2743930.0121300.001865
SLV27May22P21.50PUT21.50$1.83$2.00 / 10$2.04 / 1012461537.499550%-0.961121-0.0019140.0828440.003662-0.010231
SLV27May22C25.50CALL25.50$0.01$0.01 / 4,59911260052.037468%0.0000010.0000000.0000010.0000000.000000
SLV27May22C21.50CALL21.50$0.09$0.08 / 1,978$0.09 / 3,6211112,38734.395838%0.038879-0.0023940.0828440.0036620.000368
SLV27May22C19.00CALL19.00$1.00$0.89 / 11$0.93 / 4441099333.068398%0.731715-0.0096090.3242630.0143350.006691
SLV27May22C25.00CALL25.00$0.01$0.01 / 3,30910363048.688127%0.0000020.0000000.0000070.0000000.000000
SLV27May22C22.50CALL22.50$0.04$0.03 / 2,554$0.04 / 6,2841001,21537.481427%0.004147-0.0003470.0120390.0005320.000039
SLV27May22C19.50CALL19.50$0.75$0.59 / 318$0.62 / 907906332.205492%0.546769-0.0114150.3897940.0172320.005058
SLV27May22C23.00CALL23.00$0.02$0.02 / 763$0.03 / 7,590891,69339.570000%0.001094-0.0001040.0035990.0001590.000010
SLV27May22P21.00PUT21.00$1.40$1.55 / 135$1.60 / 2194356635.658941%-0.904977-0.0043450.1663160.007352-0.009456
SLV27May22P20.50PUT20.50$1.07$1.14 / 287$1.19 / 2743777834.198302%-0.801258-0.0075010.2743930.012130-0.008240
SLV27May22C18.00CALL18.00$1.83$1.67 / 151$1.72 / 109354635.100026%0.951523-0.0032210.0989930.0043760.008395
SLV27May22P22.00PUT22.00$2.23$2.47 / 16$2.51 / 161457440.097724%-0.986336-0.0005020.0343810.001520-0.010715
SLV27May22C24.50CALL24.50$0.01$0.01 / 621$0.02 / 6,9081277547.896889%0.000009-0.0000010.0000410.0000020.000000
SLV27May22P18.50PUT18.50$0.19$0.21 / 150$0.22 / 3,144113736.323132%-0.128846-0.0058780.2068440.009144-0.001277
SLV27May22P17.00PUT17.00$0.03$0.04 / 4,412$0.05 / 1,8421150341.523169%-0.002880-0.0002480.0086760.000384-0.000028
SLV27May22P17.50PUT17.50$0.06$0.07 / 3,132$0.09 / 3,009102140.079912%-0.013811-0.0009900.0347010.001534-0.000136
SLV27May22C23.50CALL23.50$0.02$0.01 / 4,516$0.02 / 4,726996140.321382%0.000253-0.0000270.0009280.0000410.000002
SLV27May22P19.00PUT19.00$0.30$0.34 / 119$0.35 / 1,659338734.827176%-0.268285-0.0091850.3242630.014335-0.002676
SLV27May22C17.00CALL17.00$2.90$2.59 / 35$2.65 / 783137.687519%0.997120-0.0006270.0086760.0003840.008352
SLV27May22P23.00PUT23.00$2.85$3.40 / 81$3.50 / 81286744.111797%-0.9989060.0004100.0035990.000159-0.011327
SLV27May22C27.00CALL27.00$0.01$0.01 / 2,915162461.530134%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.00PUT24.00$3.73$4.40 / 82$4.50 / 82114353.157456%-0.9999480.0005300.0002080.000009-0.011830
SLV27May22C35.00CALL35.00$0.01$0.01 / 6,979029102.278825%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$15.40 / 82$15.50 / 82010125.435917%-1.0000000.0007810.0000010.000000-0.017253
SLV27May22P33.00PUT33.00$9.60$13.40 / 82$13.50 / 93030114.742719%-1.0000000.0007370.0000010.000000-0.016267
SLV27May22C33.00CALL33.00$0.01$0.01 / 6,979070693.309633%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$12.40 / 82$12.50 / 8200109.089512%-1.0000000.0007140.0000010.000000-0.015774
SLV27May22C32.00CALL32.00$0.01$0.01 / 5,451078288.563184%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$11.40 / 82$11.50 / 9300103.209639%-1.0000000.0006920.0000010.000000-0.015282
SLV27May22C31.00CALL31.00$0.01$0.01 / 5,451057383.626501%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 5,451033578.474457%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$10.40 / 82$10.50 / 820097.079729%-1.0000000.0006700.0000010.000000-0.014789
SLV27May22C29.00CALL29.00$0.02$0.01 / 2,91502,35773.089731%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$9.40 / 82$9.50 / 930090.670648%-1.0000000.0006470.0000010.000000-0.014296
SLV27May22C28.50CALL28.50$0.16$0.01 / 2,9150170.304591%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.90 / 82$9.00 / 820087.354361%-1.0000000.0006360.0000010.000000-0.014049
SLV27May22C28.00CALL28.00$0.01$0.01 / 2,915018567.451705%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$8.40 / 82$8.50 / 9302083.957429%-1.0000000.0006250.0000010.000000-0.013803
SLV27May22C27.50CALL27.50$0.02$0.01 / 2,915029364.529862%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.90 / 82$8.00 / 820080.475077%-1.0000000.0006140.0000010.000000-0.013556
SLV27May22P27.00PUT27.00$5.75$7.40 / 82$7.50 / 930076.901949%-1.0000000.0006030.0000010.000000-0.013310
SLV27May22C26.50CALL26.50$0.01$0.01 / 2,915039758.450367%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.90 / 82$7.00 / 820073.230549%-1.0000000.0005910.0000010.000000-0.013063
SLV27May22C26.00CALL26.00$0.03$0.01 / 2,915064255.290256%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$6.40 / 82$6.50 / 820269.460154%-1.0000000.0005800.0000010.000000-0.012817
SLV27May22P25.50PUT25.50$2.51$5.90 / 82$6.00 / 820165.576395%-1.0000000.0005690.0000010.000000-0.012570
SLV27May22P25.00PUT25.00$4.65$5.40 / 82$5.50 / 820861.570467%-0.9999980.0005580.0000070.000000-0.012324
SLV27May22P24.50PUT24.50$4.09$4.90 / 82$5.00 / 820657.434460%-0.9999910.0005460.0000410.000002-0.012077
SLV27May22P23.50PUT23.50$3.36$3.90 / 81$4.00 / 81022048.722326%-0.9997470.0004980.0009280.000041-0.011582
SLV27May22C18.50CALL18.50$2.12$1.25 / 218$1.30 / 24103033.798001%0.871154-0.0062910.2068440.0091440.007842
SLV27May22C17.50CALL17.50$3.19$2.12 / 35$2.18 / 780236.854303%0.986189-0.0013800.0347010.0015340.008491
SLV27May22C16.00CALL16.00$4.65$3.55 / 71$3.65 / 820841.894497%0.999957-0.0003620.0001740.0000080.007887
SLV27May22P16.00PUT16.00$0.01$0.02 / 465$0.03 / 7,97403549.539093%-0.000043-0.0000050.0001740.0000080.000000
SLV27May22C15.00CALL15.00$4.50 / 148$4.60 / 510064.044716%1.000000-0.0003350.0000010.0000000.007394
SLV27May22P15.00PUT15.00$0.01$0.01 / 65805454.560192%-0.0000010.0000000.0000010.0000000.000000