SLV Option Chain

End of day data from May 11, 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
SLV27May22P19.50PUT19.50$0.35$0.36 / 279$0.37 / 3361,0601,47431.777551%-0.338606-0.0107560.3608390.015700-0.003245
SLV27May22C20.00CALL20.00$0.48$0.48 / 169$0.49 / 2901,0577,15831.291115%0.467998-0.0120540.3922300.0170650.004169
SLV27May22C23.00CALL23.00$0.03$0.02 / 5,433$0.03 / 2,9851,0501,66437.476120%0.002390-0.0002230.0073490.0003200.000022
SLV27May22P20.50PUT20.50$0.86$0.88 / 341$0.91 / 3976175830.939345%-0.713831-0.0098150.3355190.014598-0.006976
SLV27May22C22.00CALL22.00$0.06$0.05 / 5,529$0.06 / 305781,66133.310989%0.025607-0.0017890.0588180.0025590.000233
SLV27May22C21.00CALL21.00$0.17$0.16 / 2,435$0.18 / 1,8433632,88131.673214%0.149809-0.0070100.2297810.0099970.001352
SLV27May22P18.00PUT18.00$0.07$0.07 / 3,071$0.08 / 1,7231596,67536.856780%-0.023506-0.0016440.0547400.002382-0.000222
SLV27May22C22.50CALL22.50$0.05$0.03 / 6,160$0.04 / 1,9661551,21935.103855%0.008414-0.0006870.0226000.0009830.000077
SLV27May22P21.00PUT21.00$1.26$1.25 / 150$1.30 / 24215556631.503248%-0.850191-0.0065500.2297810.009997-0.008426
SLV27May22C20.50CALL20.50$0.31$0.29 / 127$0.30 / 5451314,51731.404366%0.286169-0.0102640.3355190.0145980.002568
SLV27May22C21.50CALL21.50$0.09$0.09 / 4,075$0.10 / 1271252,40032.197800%0.066967-0.0038980.1279860.0055680.000607
SLV27May22P22.50PUT22.50$2.58$2.62 / 41$2.67 / 458352735.783106%-0.991586-0.0001940.0226000.000983-0.010399
SLV27May22P20.00PUT20.00$0.55$0.58 / 333$0.60 / 58631,57831.142048%-0.532002-0.0116160.3922300.017065-0.005142
SLV27May22C19.00CALL19.00$1.30$1.09 / 341$1.12 / 1905313432.703461%0.822710-0.0080870.2563580.0111540.007158
SLV27May22C24.00CALL24.00$0.02$0.01 / 2,080$0.02 / 3,273335,12842.507292%0.000128-0.0000150.0004920.0000210.000001
SLV27May22P17.00PUT17.00$0.03$0.02 / 4,479$0.03 / 1,9863150341.104615%-0.000944-0.0000950.0031500.000137-0.000009
SLV27May22P22.00PUT22.00$2.13$2.15 / 23$2.19 / 312658434.486454%-0.974393-0.0013070.0588180.002559-0.010010
SLV27May22P23.50PUT23.50$3.35$3.60 / 39$3.65 / 982422039.905489%-0.9994090.0004530.0020450.000089-0.010936
SLV27May22P18.50PUT18.50$0.12$0.12 / 3,284$0.13 / 1,128224534.523649%-0.073697-0.0041320.1377670.005994-0.000698
SLV27May22P21.50PUT21.50$1.70$1.68 / 219$1.73 / 2101861832.512097%-0.933033-0.0034270.1279860.005568-0.009403
SLV27May22C24.50CALL24.50$0.01$0.01 / 453$0.02 / 4,5281578346.367638%0.000024-0.0000030.0001030.0000040.000000
SLV27May22P17.50PUT17.50$0.05$0.04 / 3,214$0.05 / 4,161103139.260041%-0.005563-0.0004720.0156820.000682-0.000052
SLV27May22C19.50CALL19.50$0.98$0.74 / 348$0.77 / 26887231.638098%0.661394-0.0111830.3608390.0157000.005834
SLV27May22P23.00PUT23.00$3.08$3.10 / 93$3.15 / 17686535.570632%-0.9976100.0002810.0073490.000320-0.010687
SLV27May22P19.00PUT19.00$0.18$0.21 / 2,349$0.22 / 491438932.856881%-0.177290-0.0076710.2563580.011154-0.001688
SLV27May22C25.50CALL25.50$0.01$0.01 / 3,046270150.806999%0.0000010.0000000.0000030.0000000.000000
SLV27May22C23.50CALL23.50$0.02$0.01 / 5,642$0.02 / 2,571296138.500059%0.000591-0.0000620.0020450.0000890.000005
SLV27May22C18.50CALL18.50$1.58$1.50 / 216$1.54 / 1623034.825043%0.926303-0.0045370.1377670.0059940.007915
SLV27May22C17.00CALL17.00$2.95$2.90 / 24$2.94 / 262442.173831%0.999056-0.0004670.0031500.0001370.007906
SLV27May22P25.00PUT25.00$5.08$5.05 / 286$5.15 / 1491846.980649%-0.9999960.0005470.0000190.000001-0.011639
SLV27May22C35.00CALL35.00$0.01$0.01 / 5,283029102.704546%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$15.05 / 213$15.15 / 162010105.934987%-1.0000000.0007670.0000010.000000-0.016295
SLV27May22C33.00CALL33.00$0.01$0.01 / 5,270070693.450367%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$13.05 / 264$13.15 / 15803095.800452%-1.0000000.0007230.0000010.000000-0.015364
SLV27May22P32.00PUT32.00$12.05 / 213$12.15 / 1610090.480107%-1.0000000.0007010.0000010.000000-0.014899
SLV27May22C32.00CALL32.00$0.01$0.01 / 5,260078288.552708%0.0000010.0000000.0000010.0000000.000000
SLV27May22C31.00CALL31.00$0.01$0.01 / 5,246057383.453743%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$11.05 / 213$11.15 / 1610084.976543%-1.0000000.0006790.0000010.000000-0.014433
SLV27May22C30.00CALL30.00$0.01$0.01 / 5,230033578.137499%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$10.05 / 213$10.15 / 1580079.274716%-1.0000000.0006570.0000010.000000-0.013967
SLV27May22P29.00PUT29.00$9.05 / 213$9.15 / 1640073.348792%-1.0000000.0006350.0000010.000000-0.013502
SLV27May22C29.00CALL29.00$0.02$0.01 / 5,20602,35772.573371%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.50CALL28.50$0.16$0.01 / 5,1920169.698230%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.55 / 203$8.65 / 1640070.301077%-1.0000000.0006240.0000010.000000-0.013269
SLV27May22C28.00CALL28.00$0.01$0.01 / 2,537018566.749819%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$8.05 / 299$8.15 / 15802067.188868%-1.0000000.0006130.0000010.000000-0.013036
SLV27May22C27.50CALL27.50$0.02$0.01 / 2,527029363.729534%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.55 / 203$7.65 / 1650064.010404%-1.0000000.0006030.0000010.000000-0.012803
SLV27May22C27.00CALL27.00$0.01$0.01 / 2,515062460.628379%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.00PUT27.00$5.75$7.05 / 228$7.15 / 1630060.762289%-1.0000000.0005920.0000010.000000-0.012571
SLV27May22C26.50CALL26.50$0.01$0.01 / 2,501039757.447248%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.55 / 203$6.65 / 1640057.439974%-1.0000000.0005810.0000010.000000-0.012338
SLV27May22C26.00CALL26.00$0.03$0.01 / 3,087064254.175595%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$6.05 / 213$6.15 / 1580154.039526%-1.0000000.0005700.0000010.000000-0.012105
SLV27May22P25.50PUT25.50$2.51$5.55 / 203$5.65 / 1560150.554703%-0.9999990.0005590.0000030.000000-0.011872
SLV27May22C25.00CALL25.00$0.01$0.01 / 2,914067647.336745%0.000004-0.0000010.0000190.0000010.000000
SLV27May22P24.50PUT24.50$4.09$4.55 / 521$4.65 / 1460443.308897%-0.9999760.0005340.0001030.000004-0.011406
SLV27May22P24.00PUT24.00$3.73$4.10 / 20$4.15 / 119014244.083598%-0.9998720.0005110.0004920.000021-0.011173
SLV27May22C18.00CALL18.00$1.83$1.95 / 21$1.99 / 3008037.298604%0.976494-0.0020390.0547400.0023820.008159
SLV27May22C17.50CALL17.50$3.19$2.42 / 14$2.46 / 150239.930358%0.994437-0.0008550.0156820.0006820.008095
SLV27May22C16.00CALL16.00$4.65$3.85 / 426$3.95 / 1950846.165348%0.999991-0.0003520.0000390.0000020.007449
SLV27May22P16.00PUT16.00$0.01$0.01 / 4,741$0.02 / 5,64503549.718575%-0.000009-0.0000010.0000390.0000020.000000
SLV27May22C15.00CALL15.00$4.85 / 532$4.95 / 2130058.346433%1.000000-0.0003290.0000010.0000000.006984
SLV27May22P15.00PUT15.00$0.01$0.01 / 5,06205458.824612%-0.0000010.0000000.0000010.0000000.000000