SLV Option Chain

End of day data from May 19, 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$0.15$0.14 / 1,367$0.15 / 1,5983,8624,63631.916177%0.190473-0.0122670.3374670.0086460.000931
SLV27May22C19.50CALL19.50$0.90$0.89 / 86$0.91 / 2413,8373,75232.815696%0.838462-0.0114140.3040120.0077890.003983
SLV27May22C19.00CALL19.00$1.33$1.31 / 346$1.35 / 641,9252,12735.199180%0.949665-0.0051500.1287470.0032990.004428
SLV27May22C20.50CALL20.50$0.30$0.28 / 1,444$0.30 / 5891,2155,08231.054548%0.393603-0.0174310.4776400.0122380.001912
SLV27May22C20.00CALL20.00$0.53$0.53 / 694$0.55 / 2371,1378,93331.196426%0.637297-0.0171350.4657300.0119330.003068
SLV27May22P19.50PUT19.50$0.12$0.12 / 1,061$0.13 / 1,8298451,51631.742031%-0.161538-0.0108590.3040120.007789-0.000824
SLV27May22P20.00PUT20.00$0.27$0.26 / 726$0.27 / 4327191,75830.382790%-0.362703-0.0165670.4657300.011933-0.001862
SLV27May22C21.50CALL21.50$0.07$0.06 / 2,603$0.08 / 1,5145242,78933.248465%0.071038-0.0061160.1686160.0043200.000349
SLV27May22C22.50CALL22.50$0.02$0.02 / 1,633$0.03 / 4,0975131,18339.497397%0.004504-0.0005920.0163560.0004190.000022
SLV27May22P23.00PUT23.00$2.82$2.72 / 34$2.75 / 5040687529.289950%-0.9992240.0005340.0033120.000085-0.005666
SLV27May22P20.50PUT20.50$0.52$0.50 / 1,096$0.52 / 20637389729.863196%-0.606397-0.0168480.4776400.012238-0.003141
SLV27May22P19.00PUT19.00$0.06$0.05 / 2,055$0.06 / 3,2253352,24933.513700%-0.050335-0.0046100.1287470.003299-0.000256
SLV27May22P21.00PUT21.00$0.88$0.85 / 409$0.88 / 20827269730.440597%-0.809527-0.0116700.3374670.008646-0.004246
SLV27May22C23.50CALL23.50$0.01$0.02 / 3,26020383950.168034%0.000105-0.0000190.0005160.0000130.000001
SLV27May22P17.00PUT17.00$0.01$0.01 / 4,48120054653.251532%-0.000005-0.0000010.0000260.0000010.000000
SLV27May22P17.50PUT17.50$0.01$0.01 / 1,34418110545.580531%-0.000103-0.0000180.0005070.000013-0.000001
SLV27May22C22.00CALL22.00$0.04$0.03 / 4,893$0.04 / 921592,29735.133520%0.020356-0.0022110.0610280.0015640.000100
SLV27May22P18.50PUT18.50$0.03$0.02 / 3,294$0.03 / 1,34113453136.089890%-0.010375-0.0012250.0341740.000876-0.000053
SLV27May22P18.00PUT18.00$0.02$0.01 / 2,783$0.02 / 4,153837,08740.626551%-0.001342-0.0001960.0054740.000140-0.000007
SLV27May22P21.50PUT21.50$1.33$1.28 / 75$1.31 / 1016669131.826660%-0.928962-0.0055050.1686160.004320-0.004951
SLV27May22C23.00CALL23.00$0.01$0.01 / 4,425$0.02 / 4,117571,90042.021828%0.000776-0.0001200.0033120.0000850.000004
SLV27May22C18.50CALL18.50$1.77$1.78 / 241$1.82 / 545421938.895811%0.989625-0.0017510.0341740.0008760.004508
SLV27May22C18.00CALL18.00$2.21$2.27 / 249$2.31 / 544727044.774191%0.998658-0.0007080.0054740.0001400.004430
SLV27May22P24.50PUT24.50$4.25$4.20 / 119$4.25 / 13141251.892932%-0.9999990.0006960.0000060.000000-0.006040
SLV27May22P22.00PUT22.00$1.77$1.74 / 51$1.78 / 2441267332.813219%-0.979644-0.0015850.0610280.001564-0.005323
SLV27May22C25.00CALL25.00$0.01$0.01 / 1,3131063160.385840%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.50CALL24.50$0.01$0.01 / 47978155.419029%0.0000010.0000000.0000060.0000000.000000
SLV27May22P22.50PUT22.50$2.30$2.23 / 32$2.27 / 181465336.246912%-0.9954960.0000480.0163560.000419-0.005524
SLV27May22C17.00CALL17.00$3.17$3.25 / 185$3.35 / 18523766.038476%0.999995-0.0004840.0000260.0000010.004191
SLV27May22C30.00CALL30.00$0.01$0.01 / 3,9431335102.981670%0.0000010.0000000.0000010.0000000.000000
SLV27May22C27.00CALL27.00$0.01$0.01 / 2,633159878.790147%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.00CALL24.00$0.01$0.01 / 4215,13950.277063%0.000011-0.0000020.0000630.0000020.000000
SLV27May22P24.00PUT24.00$3.80$3.70 / 133$3.75 / 143112446.864057%-0.9999890.0006800.0000630.000002-0.005916
SLV27May22P23.50PUT23.50$3.25$3.20 / 185$3.25 / 155117150.524896%-0.9998950.0006490.0005160.000013-0.005793
SLV27May22C16.00CALL16.00$4.25$4.25 / 185$4.30 / 6111269.800622%1.000000-0.0004550.0000010.0000000.003944
SLV27May22P35.00PUT35.00$11.30$14.70 / 97$14.75 / 97010135.048323%-1.0000000.0009950.0000010.000000-0.008628
SLV27May22C35.00CALL35.00$0.01$0.01 / 3,970029136.874167%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$12.70 / 97$12.75 / 97030121.604647%-1.0000000.0009380.0000010.000000-0.008135
SLV27May22C33.00CALL33.00$0.01$0.01 / 3,9700706124.115129%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.70 / 97$11.75 / 9700114.548807%-1.0000000.0009100.0000010.000000-0.007888
SLV27May22C32.00CALL32.00$0.01$0.01 / 3,9560782117.360087%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.70 / 97$10.75 / 9700107.246281%-1.0000000.0008810.0000010.000000-0.007642
SLV27May22C31.00CALL31.00$0.01$0.01 / 3,9510573110.322177%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.70 / 381$9.75 / 1160099.677631%-1.0000000.0008530.0000010.000000-0.007395
SLV27May22C29.00CALL29.00$0.02$0.01 / 3,93402,35795.304834%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.70 / 97$8.75 / 970091.816003%-1.0000000.0008250.0000010.000000-0.007149
SLV27May22C28.50CALL28.50$0.16$0.01 / 3,9300191.331253%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.20 / 361$8.25 / 1160087.766649%-1.0000000.0008100.0000010.000000-0.007026
SLV27May22P28.00PUT28.00$6.97$7.70 / 371$7.75 / 11502083.636317%-1.0000000.0007960.0000010.000000-0.006902
SLV27May22C28.00CALL28.00$0.01$0.01 / 3,920018587.254956%0.0000010.0000000.0000010.0000000.000000
SLV27May22C27.50CALL27.50$0.02$0.01 / 2,644029383.078849%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.20 / 361$7.25 / 950079.415835%-1.0000000.0007820.0000010.000000-0.006779
SLV27May22P27.00PUT27.00$5.75$6.70 / 371$6.75 / 1120075.099966%-1.0000000.0007680.0000010.000000-0.006656
SLV27May22C26.50CALL26.50$0.01$0.01 / 2,620039774.387692%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.20 / 97$6.25 / 970070.684086%-1.0000000.0007530.0000010.000000-0.006533
SLV27May22C26.00CALL26.00$0.02$0.01 / 2,574064969.858468%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$5.70 / 97$5.75 / 970066.165051%-1.0000000.0007390.0000010.000000-0.006409
SLV27May22P25.50PUT25.50$2.51$5.20 / 371$5.25 / 720061.533377%-1.0000000.0007250.0000010.000000-0.006286
SLV27May22C25.50CALL25.50$0.01$0.01 / 2,405085165.194736%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.00PUT25.00$5.93$4.70 / 371$4.75 / 160556.779565%-1.0000000.0007110.0000010.000000-0.006163
SLV27May22C17.50CALL17.50$2.31$2.77 / 20$2.81 / 1090453.393031%0.999897-0.0005160.0005070.0000130.004313
SLV27May22P16.50PUT16.50$0.01 / 2,6200061.033710%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.50CALL16.50$2.83$3.75 / 185$3.80 / 2502061.694645%1.000000-0.0004690.0000010.0000000.004067
SLV27May22P16.00PUT16.00$0.01$0.01 / 2,653053768.955535%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.50CALL15.50$4.75 / 185$4.80 / 1350078.094390%1.000000-0.0004410.0000010.0000000.003821
SLV27May22P15.50PUT15.50$0.01$0.01 / 2,67703077.042119%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.00CALL15.00$5.25 / 185$5.30 / 610086.600707%1.000000-0.0004260.0000010.0000000.003698
SLV27May22P15.00PUT15.00$0.01$0.01 / 2,69405685.322542%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C14.00CALL14.00$6.25 / 185$6.30 / 13300104.351437%1.000000-0.0003980.0000010.0000000.003451
SLV27May22P14.00PUT14.00$0.01 / 2,71400102.552864%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C13.00CALL13.00$7.25 / 185$7.30 / 13300123.266384%1.000000-0.0003700.0000010.0000000.003205
SLV27May22P13.00PUT13.00$0.01 / 2,73000120.848763%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C12.00CALL12.00$8.25 / 185$8.30 / 13300143.582865%1.000000-0.0003410.0000010.0000000.002958
SLV27May22P12.00PUT12.00$0.01 / 2,73000140.441418%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C11.00CALL11.00$9.25 / 169$9.30 / 13300165.591482%1.000000-0.0003130.0000010.0000000.002712
SLV27May22P11.00PUT11.00$0.01 / 2,73000161.607466%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C10.00CALL10.00$10.25 / 97$10.30 / 9700189.659004%1.000000-0.0002840.0000010.0000000.002465
SLV27May22P10.00PUT10.00$0.01 / 3,99700184.695072%-0.0000010.0000000.0000010.0000000.000000