SLV Option Chain

End of day data from May 18, 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$0.29$0.29 / 1,116$0.30 / 59111,87031.334666%-0.375268-0.0155580.4562930.012393-0.002090
SLV27May22C20.00CALL20.00$0.29$0.28 / 1,256$0.30 / 6818728,55930.847937%0.388466-0.0161280.4610660.0125220.002040
SLV27May22C20.50CALL20.50$0.15$0.14 / 1,021$0.15 / 5048505,07631.505105%0.192225-0.0114590.3288050.0089300.001016
SLV27May22C21.00CALL21.00$0.08$0.07 / 53$0.08 / 1,6217654,27533.395715%0.074651-0.0059010.1696940.0046090.000396
SLV27May22P19.00PUT19.00$0.15$0.15 / 234$0.16 / 1774202,04533.503052%-0.174945-0.0106160.3100550.008421-0.000968
SLV27May22P20.00PUT20.00$0.55$0.54 / 16$0.56 / 1472591,74331.271234%-0.611534-0.0155910.4610660.012522-0.003438
SLV27May22C19.00CALL19.00$0.88$0.87 / 509$0.90 / 1812322,01531.982880%0.825055-0.0111260.3100550.0084210.004236
SLV27May22C21.50CALL21.50$0.05$0.04 / 51$0.05 / 3,8081762,63836.559215%0.022707-0.0022520.0648490.0017610.000121
SLV27May22C18.50CALL18.50$1.40$1.29 / 285$1.34 / 1617414534.655128%0.941574-0.0053140.1403540.0038120.004745
SLV27May22C22.00CALL22.00$0.02$0.02 / 1,092$0.03 / 3,2441512,22638.662469%0.005436-0.0006500.0187400.0005090.000029
SLV27May22P20.50PUT20.50$0.92$0.89 / 76$0.92 / 46212989332.039658%-0.807775-0.0109080.3288050.008930-0.004599
SLV27May22C23.00CALL23.00$0.01$0.01 / 8$0.02 / 3,5931271,86046.708207%0.000158-0.0000250.0007300.0000200.000001
SLV27May22C19.50CALL19.50$0.53$0.53 / 311$0.55 / 1471263,83631.315960%0.624732-0.0160820.4562930.0123930.003251
SLV27May22P21.00PUT21.00$1.33$1.31 / 136$1.35 / 1910970033.484403%-0.925349-0.0053370.1696940.004609-0.005356
SLV27May22P18.50PUT18.50$0.07$0.07 / 383$0.08 / 4910952735.397097%-0.058426-0.0048170.1403540.003812-0.000322
SLV27May22P22.50PUT22.50$2.80$2.75 / 159$2.79 / 107359141.543402%-0.9989670.0004590.0041750.000113-0.006157
SLV27May22C18.00CALL18.00$1.94$1.76 / 13$1.80 / 155522537.544209%0.986750-0.0018900.0409410.0011120.004857
SLV27May22P22.00PUT22.00$2.29$2.26 / 174$2.30 / 104364138.933405%-0.994564-0.0000600.0187400.000509-0.005997
SLV27May22P18.00PUT18.00$0.02$0.03 / 2,074$0.04 / 75407,08737.503278%-0.013250-0.0014070.0409410.001112-0.000073
SLV27May22P23.00PUT23.00$3.27$3.25 / 30$3.30 / 1673184449.468357%-0.9998420.0005920.0007300.000020-0.006299
SLV27May22P21.50PUT21.50$1.75$1.78 / 9$1.82 / 3942869236.711264%-0.977293-0.0016750.0648490.001761-0.005768
SLV27May22P17.00PUT17.00$0.01$0.02 / 1,8592355449.504266%-0.000174-0.0000280.0008020.000022-0.000001
SLV27May22C25.00CALL25.00$0.01$0.01 / 2,7841063563.484974%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.00CALL24.00$0.01$0.01 / 3,027105,12954.028048%0.0000020.0000000.0000110.0000000.000000
SLV27May22P24.00PUT24.00$4.28$4.20 / 267$4.30 / 132112558.179012%-0.9999980.0006440.0000110.000000-0.006574
SLV27May22C23.50CALL23.50$0.01$0.01 / 1,455183849.054161%0.000020-0.0000040.0001020.0000030.000000
SLV27May22C22.50CALL22.50$0.02$0.01 / 1,432$0.02 / 1,94811,18341.079808%0.001033-0.0001450.0041750.0001130.000006
SLV27May22P35.00PUT35.00$11.30$15.20 / 322$15.30 / 251010146.563550%-1.0000000.0009390.0000010.000000-0.009586
SLV27May22C35.00CALL35.00$0.01$0.01 / 6,024029135.527705%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$13.20 / 180$13.30 / 248030133.316027%-1.0000000.0008860.0000010.000000-0.009039
SLV27May22C33.00CALL33.00$0.01$0.01 / 5,9770706123.477526%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$12.20 / 180$12.30 / 23800126.333124%-1.0000000.0008590.0000010.000000-0.008765
SLV27May22C32.00CALL32.00$0.01$0.01 / 6,0240782117.102573%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$11.20 / 178$11.30 / 22600119.084944%-1.0000000.0008320.0000010.000000-0.008491
SLV27May22C31.00CALL31.00$0.01$0.01 / 5,9770573110.464433%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 6,0240335103.541814%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$10.20 / 216$10.30 / 29000111.546668%-1.0000000.0008050.0000010.000000-0.008217
SLV27May22C29.00CALL29.00$0.02$0.01 / 6,02602,35796.306268%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$9.20 / 253$9.30 / 16800103.688964%-1.0000000.0007780.0000010.000000-0.007943
SLV27May22C28.50CALL28.50$0.16$0.01 / 1,2000192.561966%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.75 / 16$8.80 / 14300103.080898%-1.0000000.0007650.0000010.000000-0.007806
SLV27May22P28.00PUT28.00$6.97$8.20 / 194$8.30 / 20602095.481575%-1.0000000.0007520.0000010.000000-0.007669
SLV27May22C28.00CALL28.00$0.01$0.01 / 5,977018588.725927%0.0000010.0000000.0000010.0000000.000000
SLV27May22C27.50CALL27.50$0.02$0.01 / 5,967029384.795266%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.75 / 16$7.80 / 1430094.502809%-1.0000000.0007380.0000010.000000-0.007532
SLV27May22C27.00CALL27.00$0.01$0.01 / 6,612059880.760876%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.00PUT27.00$5.75$7.25 / 16$7.30 / 1700090.054103%-1.0000000.0007250.0000010.000000-0.007395
SLV27May22C26.50CALL26.50$0.01$0.01 / 5,355039776.623275%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.70 / 169$6.80 / 1430082.425752%-1.0000000.0007110.0000010.000000-0.007258
SLV27May22C26.00CALL26.00$0.02$0.01 / 5,338064972.369050%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$6.20 / 238$6.30 / 1720077.847688%-1.0000000.0006980.0000010.000000-0.007121
SLV27May22C25.50CALL25.50$0.01$0.01 / 5,011085167.993460%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.50PUT25.50$2.51$5.75 / 16$5.80 / 1430075.979601%-1.0000000.0006840.0000010.000000-0.006984
SLV27May22P25.00PUT25.00$5.93$5.20 / 209$5.30 / 2110568.307693%-1.0000000.0006710.0000010.000000-0.006847
SLV27May22C24.50CALL24.50$0.01$0.01 / 2,736078158.831553%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.50PUT24.50$5.02$4.70 / 169$4.80 / 1780263.323125%-1.0000000.0006580.0000010.000000-0.006711
SLV27May22P23.50PUT23.50$3.42$3.70 / 209$3.80 / 213019352.860799%-0.9999800.0006270.0001020.000003-0.006437
SLV27May22P17.50PUT17.50$0.02$0.01 / 2,964$0.03 / 3,778010541.396243%-0.001940-0.0002550.0074180.000201-0.000011
SLV27May22C17.50CALL17.50$2.31$2.24 / 10$2.29 / 990441.512115%0.998060-0.0007250.0074180.0002010.004783
SLV27May22C17.00CALL17.00$2.93$2.73 / 10$2.78 / 8903744.463587%0.999826-0.0004840.0008020.0000220.004655
SLV27May22C16.50CALL16.50$2.83$3.20 / 159$3.30 / 32302047.643179%0.999991-0.0004450.0000490.0000010.004519
SLV27May22P16.50PUT16.50$0.01 / 6,8270051.678993%-0.000009-0.0000020.0000490.0000010.000000
SLV27May22P16.00PUT16.00$0.01$0.01 / 7,656053759.294804%-0.0000010.0000000.0000020.0000000.000000
SLV27May22C16.00CALL16.00$3.90$3.70 / 159$3.80 / 33301254.955861%1.000000-0.0004300.0000020.0000000.004382
SLV27May22C15.50CALL15.50$4.20 / 159$4.30 / 4130062.441992%1.000000-0.0004160.0000010.0000000.004245
SLV27May22P15.50PUT15.50$0.01$0.01 / 7,46803067.058931%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.00PUT15.00$0.01$0.01 / 7,73305674.989891%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.00CALL15.00$4.70 / 159$4.80 / 3830070.127944%1.000000-0.0004030.0000010.0000000.004108
SLV27May22C14.00CALL14.00$5.70 / 159$5.80 / 3930086.191575%1.000000-0.0003760.0000010.0000000.003835
SLV27May22P14.00PUT14.00$0.01 / 6,6920091.468253%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C13.00CALL13.00$6.70 / 159$6.80 / 39400103.336496%1.000000-0.0003490.0000010.0000000.003561
SLV27May22P13.00PUT13.00$0.01 / 6,72200108.940875%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C12.00CALL12.00$7.70 / 159$7.80 / 40400121.781583%1.000000-0.0003220.0000010.0000000.003287
SLV27May22P12.00PUT12.00$0.01 / 6,72200127.626435%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C11.00CALL11.00$8.70 / 159$8.80 / 38400141.790361%1.000000-0.0002950.0000010.0000000.003013
SLV27May22P11.00PUT11.00$0.01 / 6,72200147.795326%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C10.00CALL10.00$9.70 / 159$9.80 / 46400163.687434%1.000000-0.0002680.0000010.0000000.002739
SLV27May22P10.00PUT10.00$0.01 / 6,72300169.781038%-0.0000010.0000000.0000010.0000000.000000