SLV Option Chain

End of day data from May 12, 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
SLV27May22C19.50CALL19.50$0.38$0.38 / 849$0.39 / 2644,5396434.590952%0.351848-0.0111380.3919040.0148440.002851
SLV27May22P19.00PUT19.00$0.48$0.47 / 713$0.49 / 6341,88439333.586562%-0.442854-0.0114730.4169700.015794-0.003850
SLV27May22C20.00CALL20.00$0.23$0.22 / 1,322$0.24 / 3081,6177,32834.709449%0.186427-0.0080200.2832360.0107280.001520
SLV27May22P18.00PUT18.00$0.17$0.17 / 3,149$0.18 / 6141,0006,71036.508629%-0.108494-0.0054580.1966160.007447-0.000931
SLV27May22P19.50PUT19.50$0.77$0.72 / 582$0.77 / 5865551,35232.813441%-0.648152-0.0106690.3919040.014844-0.005694
SLV27May22C21.00CALL21.00$0.09$0.07 / 2,580$0.09 / 1,7054252,71536.469630%0.030361-0.0020470.0725710.0027490.000249
SLV27May22C19.00CALL19.00$0.64$0.62 / 21$0.63 / 5342311735.649241%0.557146-0.0119300.4169700.0157940.004475
SLV27May22P20.50PUT20.50$1.49$1.48 / 135$1.52 / 6830995433.216763%-0.917634-0.0040410.1604890.006079-0.008308
SLV27May22C21.50CALL21.50$0.04$0.04 / 2,693$0.06 / 2,0303002,43638.092998%0.009380-0.0007500.0266150.0010080.000077
SLV27May22C20.50CALL20.50$0.14$0.13 / 1,534$0.14 / 3452334,54435.371669%0.082366-0.0045340.1604890.0060790.000675
SLV27May22C18.00CALL18.00$1.31$1.30 / 183$1.33 / 151458038.929794%0.891506-0.0058910.1966160.0074470.006957
SLV27May22P20.00PUT20.00$1.12$1.07 / 287$1.11 / 101081,60532.649661%-0.813573-0.0075390.2832360.010728-0.007244
SLV27May22P18.50PUT18.50$0.31$0.29 / 1,440$0.31 / 1,5321015235.228075%-0.247687-0.0092400.3339280.012648-0.002137
SLV27May22P21.00PUT21.00$1.93$1.92 / 19$1.95 / 108568831.924131%-0.969639-0.0015420.0725710.002749-0.008952
SLV27May22C27.00CALL27.00$0.01$0.01 / 6,5667062469.774359%0.0000010.0000000.0000010.0000000.000000
SLV27May22C22.00CALL22.00$0.04$0.03 / 2,045$0.04 / 5,636681,90340.489441%0.002446-0.0002260.0080350.0003040.000020
SLV27May22P21.50PUT21.50$2.42$2.38 / 93$2.43 / 1346662731.043094%-0.990620-0.0002330.0266150.001008-0.009344
SLV27May22P17.00PUT17.00$0.07$0.06 / 2,204$0.07 / 1,5805651341.620862%-0.008475-0.0006780.0243510.000922-0.000072
SLV27May22C22.50CALL22.50$0.02$0.02 / 1,802$0.03 / 5,410511,19842.758913%0.000543-0.0000570.0020240.0000770.000004
SLV27May22C23.50CALL23.50$0.02$0.02 / 2,1375096249.938024%0.000017-0.0000020.0000780.0000030.000000
SLV27May22P22.50PUT22.50$3.38$3.35 / 91$3.40 / 903059835.936568%-0.9994570.0004840.0020240.000077-0.009855
SLV27May22P17.50PUT17.50$0.11$0.10 / 4,041$0.11 / 802273138.807095%-0.035698-0.0023070.0829330.003141-0.000305
SLV27May22P16.00PUT16.00$0.02$0.02 / 3,955$0.03 / 4,148263547.296476%-0.000153-0.0000170.0006210.000024-0.000001
SLV27May22C24.00CALL24.00$0.01$0.01 / 19$0.02 / 4,442155,12251.794342%0.0000020.0000000.0000120.0000000.000000
SLV27May22P23.00PUT23.00$3.85$3.85 / 78$3.90 / 1491486540.149298%-0.9998970.0005410.0004310.000016-0.010077
SLV27May22P22.00PUT22.00$2.80$2.88 / 10$2.91 / 821358631.778434%-0.9975540.0003030.0080350.000304-0.009620
SLV27May22C18.50CALL18.50$0.89$0.92 / 329$0.95 / 1263036.830123%0.752313-0.0096850.3339280.0126480.005969
SLV27May22C23.00CALL23.00$0.01$0.01 / 4,804$0.02 / 4,33141,94343.582323%0.000103-0.0000120.0004310.0000160.000001
SLV27May22P15.00PUT15.00$0.01$0.01 / 2,474$0.02 / 6,68625456.553686%-0.0000010.0000000.0000020.0000000.000000
SLV27May22P25.00PUT25.00$5.93$5.85 / 16$5.90 / 931855.795372%-1.0000000.0006010.0000010.000000-0.010955
SLV27May22C24.50CALL24.50$0.01$0.01 / 2,858178852.648591%0.0000010.0000000.0000020.0000000.000000
SLV27May22C16.00CALL16.00$3.10$3.10 / 247$3.20 / 891851.456386%0.999847-0.0004020.0006210.0000240.007010
SLV27May22P35.00PUT35.00$11.30$15.80 / 191$15.90 / 77010116.439494%-1.0000000.0008420.0000010.000000-0.015337
SLV27May22C35.00CALL35.00$0.01$0.01 / 5,176029112.763054%0.0000010.0000000.0000010.0000000.000000
SLV27May22C33.00CALL33.00$0.01$0.01 / 5,7860706103.291215%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$13.85 / 16$13.90 / 95030105.982405%-1.0000000.0007940.0000010.000000-0.014460
SLV27May22P32.00PUT32.00$12.80 / 147$12.90 / 7700100.497694%-1.0000000.0007690.0000010.000000-0.014022
SLV27May22C32.00CALL32.00$0.01$0.01 / 5,776078298.278831%0.0000010.0000000.0000010.0000000.000000
SLV27May22C31.00CALL31.00$0.01$0.01 / 5,766057393.064858%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$11.85 / 16$11.90 / 950094.825697%-1.0000000.0007450.0000010.000000-0.013584
SLV27May22C30.00CALL30.00$0.01$0.01 / 5,758033587.627862%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$10.85 / 16$10.90 / 950088.950876%-1.0000000.0007210.0000010.000000-0.013146
SLV27May22C29.00CALL29.00$0.02$0.01 / 1,62502,35781.955044%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$9.85 / 16$9.90 / 1710082.854169%-1.0000000.0006970.0000010.000000-0.012707
SLV27May22C28.50CALL28.50$0.16$0.01 / 5,7320179.017102%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$9.35 / 16$9.40 / 950079.719428%-1.0000000.0006850.0000010.000000-0.012488
SLV27May22C28.00CALL28.00$0.01$0.01 / 5,720018576.012177%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$8.85 / 16$8.90 / 9502076.520369%-1.0000000.0006730.0000010.000000-0.012269
SLV27May22C27.50CALL27.50$0.02$0.01 / 5,706029372.932721%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$8.35 / 16$8.40 / 950073.253022%-1.0000000.0006610.0000010.000000-0.012050
SLV27May22P27.00PUT27.00$5.75$7.85 / 16$7.90 / 950069.917507%-1.0000000.0006490.0000010.000000-0.011831
SLV27May22P26.50PUT26.50$7.30 / 180$7.40 / 770066.508271%-1.0000000.0006370.0000010.000000-0.011612
SLV27May22C26.50CALL26.50$0.01$0.01 / 2,787039766.535835%0.0000010.0000000.0000010.0000000.000000
SLV27May22C26.00CALL26.00$0.03$0.01 / 2,774064263.209622%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$6.80 / 171$6.90 / 760163.021641%-1.0000000.0006250.0000010.000000-0.011393
SLV27May22P25.50PUT25.50$2.51$6.30 / 301$6.40 / 760159.452182%-1.0000000.0006130.0000010.000000-0.011174
SLV27May22C25.50CALL25.50$0.01$0.01 / 2,758070159.792684%0.0000010.0000000.0000010.0000000.000000
SLV27May22C25.00CALL25.00$0.01$0.01 / 2,735067656.270690%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.50PUT24.50$4.09$5.30 / 174$5.40 / 440452.044097%-1.0000000.0005890.0000020.000000-0.010736
SLV27May22P24.00PUT24.00$3.73$4.85 / 16$4.90 / 197014248.194019%-0.9999980.0005770.0000120.000000-0.010516
SLV27May22P23.50PUT23.50$3.35$4.35 / 16$4.40 / 181019644.229266%-0.9999830.0005630.0000780.000003-0.010297
SLV27May22C17.50CALL17.50$3.19$1.72 / 41$1.76 / 110241.454292%0.964302-0.0027280.0829330.0031410.007363
SLV27May22C17.00CALL17.00$2.95$2.18 / 38$2.23 / 160645.906054%0.991525-0.0010870.0243510.0009220.007377
SLV27May22C15.00CALL15.00$4.10 / 138$4.20 / 880066.579410%1.000000-0.0003610.0000020.0000000.006573