SLV Option Chain

End of day data from May 16, 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
SLV27May22C21.00CALL21.00$0.13$0.13 / 1,371$0.14 / 401,6483,07333.184215%0.129357-0.0078590.2376030.0076240.000830
SLV27May22C20.00CALL20.00$0.46$0.44 / 36$0.46 / 1069748,55832.818880%0.486961-0.0149830.4493840.0144200.003084
SLV27May22P19.50PUT19.50$0.29$0.28 / 816$0.30 / 658281,36233.820769%-0.295832-0.0126160.3893730.012494-0.001996
SLV27May22C20.50CALL20.50$0.26$0.24 / 879$0.26 / 6428154,99032.465738%0.278350-0.0125490.3783000.0121390.001776
SLV27May22C19.50CALL19.50$0.74$0.72 / 380$0.75 / 957214,23833.365557%0.704168-0.0131190.3893730.0124940.004413
SLV27May22C22.00CALL22.00$0.04$0.04 / 990$0.05 / 1,6703372,07636.931214%0.014809-0.0013920.0422150.0013550.000096
SLV27May22P19.00PUT19.00$0.16$0.15 / 1,033$0.17 / 2,5922621,87835.332078%-0.131288-0.0078050.2400510.007703-0.000880
SLV27May22C19.00CALL19.00$1.11$1.08 / 197$1.12 / 2502262,09834.287176%0.868712-0.0082960.2400510.0077030.005364
SLV27May22C21.50CALL21.50$0.08$0.07 / 27$0.08 / 1,7232102,71134.722680%0.048621-0.0037530.1136710.0036470.000313
SLV27May22C25.50CALL25.50$0.01$0.01 / 5,25115070159.837867%0.0000010.0000000.0000010.0000000.000000
SLV27May22P20.00PUT20.00$0.49$0.49 / 494$0.52 / 4741391,64533.248630%-0.513039-0.0144670.4493840.014420-0.003489
SLV27May22C22.50CALL22.50$0.02$0.02 / 1,682$0.03 / 1,383931,15338.327345%0.003678-0.0004080.0123840.0003970.000024
SLV27May22P18.00PUT18.00$0.04$0.04 / 2,128$0.05 / 2,604826,98239.331203%-0.009754-0.0009590.0293910.000943-0.000065
SLV27May22P17.00PUT17.00$0.03$0.01 / 5,718$0.02 / 6,8206654145.449745%-0.000147-0.0000210.0006400.000021-0.000001
SLV27May22P17.50PUT17.50$0.03$0.02 / 2,017$0.03 / 1,367625342.103877%-0.001494-0.0001790.0054800.000176-0.000010
SLV27May22C18.50CALL18.50$1.54$1.50 / 109$1.55 / 10534035.648099%0.957265-0.0038170.1024690.0032880.005795
SLV27May22P20.50PUT20.50$0.81$0.80 / 54$0.82 / 374090233.327210%-0.721650-0.0120190.3783000.012139-0.004961
SLV27May22C18.00CALL18.00$2.01$1.97 / 13$2.01 / 133422838.140634%0.990246-0.0014240.0293910.0009430.005851
SLV27May22P22.50PUT22.50$2.61$2.55 / 16$2.61 / 163160040.220489%-0.9963220.0001730.0123840.000397-0.007371
SLV27May22P21.00PUT21.00$1.14$1.17 / 125$1.21 / 163169333.812266%-0.870643-0.0073170.2376030.007624-0.006072
SLV27May22P22.00PUT22.00$2.28$2.07 / 16$2.12 / 253061537.276418%-0.985191-0.0008240.0422150.001355-0.007135
SLV27May22P18.50PUT18.50$0.09$0.08 / 27$0.09 / 2,9642249337.136448%-0.042735-0.0033390.1024690.003288-0.000285
SLV27May22C24.00CALL24.00$0.01$0.02 / 45195,12052.221196%0.000018-0.0000030.0000890.0000030.000000
SLV27May22P23.00PUT23.00$3.20$3.05 / 12$3.10 / 161985344.514573%-0.9992490.0004980.0029160.000094-0.007554
SLV27May22C17.00CALL17.00$2.83$2.93 / 30$2.99 / 16173542.478076%0.999853-0.0004600.0006400.0000210.005586
SLV27May22C23.00CALL23.00$0.01$0.01 / 2,658$0.02 / 1,077161,94340.159797%0.000751-0.0000960.0029160.0000940.000005
SLV27May22P21.50PUT21.50$1.61$1.60 / 16$1.65 / 231669634.946718%-0.951379-0.0031980.1136710.003647-0.006753
SLV27May22C17.50CALL17.50$2.31$2.45 / 12$2.50 / 154441.964766%0.998506-0.0006310.0054800.0001760.005742
SLV27May22P23.50PUT23.50$3.54$3.50 / 57$3.60 / 10219535.244391%-0.9998730.0005890.0005590.000018-0.007723
SLV27May22C16.00CALL16.00$3.90$3.90 / 48$4.00 / 12111233.681680%1.000000-0.0004130.0000020.0000000.005259
SLV27May22P16.00PUT16.00$0.01$0.01 / 2,970153756.368774%-0.0000010.0000000.0000020.0000000.000000
SLV27May22P35.00PUT35.00$11.30$15.00 / 154$15.10 / 10010114.902449%-1.0000000.0009040.0000010.000000-0.011503
SLV27May22C35.00CALL35.00$0.01$0.01 / 3,390029121.654129%0.0000010.0000000.0000010.0000000.000000
SLV27May22C33.00CALL33.00$0.01$0.01 / 1,6910706110.635904%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$13.00 / 137$13.10 / 10030103.157454%-1.0000000.0008520.0000010.000000-0.010846
SLV27May22P32.00PUT32.00$12.00 / 137$12.10 / 100097.017393%-1.0000000.0008260.0000010.000000-0.010517
SLV27May22C32.00CALL32.00$0.01$0.01 / 3,3720782104.800704%0.0000010.0000000.0000010.0000000.000000
SLV27May22C31.00CALL31.00$0.01$0.01 / 3,364057398.727735%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$11.00 / 137$11.10 / 100090.683487%-1.0000000.0008010.0000010.000000-0.010189
SLV27May22C30.00CALL30.00$0.01$0.01 / 3,346033592.393287%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$10.00 / 142$10.10 / 100084.141786%-1.0000000.0007750.0000010.000000-0.009860
SLV27May22C29.00CALL29.00$0.02$0.01 / 1,66202,35785.772663%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$9.00 / 137$9.10 / 100077.374018%-1.0000000.0007490.0000010.000000-0.009531
SLV27May22C28.50CALL28.50$0.16$0.01 / 3,1170182.342423%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.50 / 137$8.60 / 100073.906822%-1.0000000.0007360.0000010.000000-0.009367
SLV27May22P28.00PUT28.00$6.97$8.00 / 137$8.10 / 1002070.369397%-1.0000000.0007230.0000010.000000-0.009203
SLV27May22C28.00CALL28.00$0.01$0.01 / 2,996018578.829593%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.50 / 145$7.60 / 100066.771987%-1.0000000.0007100.0000010.000000-0.009038
SLV27May22C27.50CALL27.50$0.02$0.01 / 2,975029375.232409%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.00PUT27.00$5.75$7.00 / 148$7.10 / 100063.105676%-1.0000000.0006970.0000010.000000-0.008874
SLV27May22C27.00CALL27.00$0.01$0.01 / 2,955059871.538736%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.50 / 137$6.60 / 100059.368574%-1.0000000.0006840.0000010.000000-0.008710
SLV27May22C26.50CALL26.50$0.01$0.01 / 2,929039767.745737%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$6.00 / 138$6.10 / 100155.558130%-1.0000000.0006720.0000010.000000-0.008545
SLV27May22C26.00CALL26.00$0.01$0.01 / 2,899064763.846744%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.50PUT25.50$2.51$5.50 / 138$5.60 / 100151.666465%-1.0000000.0006590.0000010.000000-0.008381
SLV27May22P25.00PUT25.00$5.93$5.00 / 104$5.10 / 100547.698358%-1.0000000.0006460.0000010.000000-0.008217
SLV27May22C25.00CALL25.00$0.01$0.01 / 1,522063555.701232%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.50PUT24.50$5.02$4.50 / 70$4.60 / 100243.639254%-0.9999980.0006320.0000120.000000-0.008052
SLV27May22C24.50CALL24.50$0.01$0.01 / 2,222078151.434266%0.0000020.0000000.0000120.0000000.000000
SLV27May22P24.00PUT24.00$4.66$4.00 / 70$4.10 / 10015739.491190%-0.9999820.0006170.0000890.000003-0.007888
SLV27May22C23.50CALL23.50$0.02$0.01 / 625$0.02 / 4,185083945.128069%0.000127-0.0000180.0005590.0000180.000001
SLV27May22P16.50PUT16.50$0.01 / 552$0.02 / 4,2480052.590833%-0.000009-0.0000010.0000450.0000010.000000
SLV27May22C16.50CALL16.50$2.83$3.40 / 48$3.50 / 2702049.260720%0.999991-0.0004280.0000450.0000010.005423
SLV27May22C15.50CALL15.50$4.40 / 48$4.50 / 100042.609476%1.000000-0.0004000.0000010.0000000.005094
SLV27May22P15.50PUT15.50$0.01$0.01 / 1,62203063.422012%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.00PUT15.00$0.01$0.01 / 3,31805670.633811%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.00CALL15.00$4.90 / 48$5.00 / 840049.962661%1.000000-0.0003870.0000010.0000000.004930
SLV27May22C14.00CALL14.00$5.90 / 48$6.00 / 770064.395897%1.000000-0.0003620.0000010.0000000.004601
SLV27May22P14.00PUT14.00$0.01 / 3,4060085.627881%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C13.00CALL13.00$6.90 / 48$7.00 / 760079.443329%1.000000-0.0003360.0000010.0000000.004273
SLV27May22P13.00PUT13.00$0.01 / 3,44000101.534579%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C12.00CALL12.00$7.90 / 48$8.00 / 1020095.520082%1.000000-0.0003100.0000010.0000000.003944
SLV27May22P12.00PUT12.00$0.01 / 1,70000118.554935%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C11.00CALL11.00$8.90 / 48$9.00 / 10400112.916271%1.000000-0.0002840.0000010.0000000.003615
SLV27May22P11.00PUT11.00$0.01 / 3,47000136.933746%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C10.00CALL10.00$9.90 / 48$10.00 / 10000131.938371%1.000000-0.0002580.0000010.0000000.003287
SLV27May22P10.00PUT10.00$0.01 / 3,47000156.972744%-0.0000010.0000000.0000010.0000000.000000