SLV Option Chain

End of day data from May 23, 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
SLV27May22C21.50CALL21.50$0.02$0.01 / 8,716$0.02 / 2,69910,3683,07933.762804%0.012813-0.0019940.0549900.0007780.000035
SLV27May22C20.00CALL20.00$0.32$0.31 / 312$0.32 / 1008,4179,63927.821462%0.573852-0.0238720.6522050.0092240.001540
SLV27May22C21.00CALL21.00$0.05$0.04 / 410$0.05 / 2,1738,1137,80731.738278%0.074216-0.0084810.2335840.0033040.000202
SLV27May22C20.50CALL20.50$0.12$0.11 / 1,220$0.12 / 3,5157,6226,39128.289169%0.261281-0.0196880.5409220.0076500.000707
SLV27May22P20.00PUT20.00$0.20$0.20 / 1,731$0.21 / 21,4243,09827.028958%-0.426148-0.0233370.6522050.009224-0.001200
SLV27May22P20.50PUT20.50$0.50$0.50 / 80$0.52 / 1747021,80428.005406%-0.738719-0.0191380.5409220.007650-0.002101
SLV27May22P19.50PUT19.50$0.07$0.06 / 3,470$0.07 / 685156,24128.529878%-0.150876-0.0139890.3893480.005506-0.000422
SLV27May22C22.00CALL22.00$0.01$0.01 / 3,1224593,54539.898668%0.001348-0.0002670.0073610.0001040.000004
SLV27May22P19.00PUT19.00$0.03$0.02 / 1,572$0.03 / 5,7013672,34433.258811%-0.028640-0.0039200.1089050.001540-0.000080
SLV27May22P22.00PUT22.00$1.91$1.89 / 12$1.92 / 10817065838.451469%-0.9986520.0003230.0073610.000104-0.003010
SLV27May22C19.50CALL19.50$0.68$0.66 / 97$0.69 / 3011602,26929.722926%0.849124-0.0145110.3893480.0055060.002249
SLV27May22C18.50CALL18.50$1.61$1.60 / 11$1.63 / 1615524039.334401%0.997387-0.0009800.0134340.0001900.002527
SLV27May22P22.50PUT22.50$2.42$2.38 / 201$2.42 / 13415463240.625405%-0.9999120.0005820.0005820.000008-0.003082
SLV27May22P21.00PUT21.00$0.92$0.92 / 50$0.95 / 40861,33430.189333%-0.925784-0.0079190.2335840.003304-0.002675
SLV27May22C19.00CALL19.00$1.12$1.11 / 23$1.14 / 12861,30632.439414%0.971360-0.0044290.1089050.0015400.002523
SLV27May22P23.50PUT23.50$3.39$3.35 / 662$3.45 / 7966118054.278696%-1.0000000.0006300.0000010.000000-0.003219
SLV27May22P23.00PUT23.00$2.92$2.88 / 140$2.92 / 1426030147.571715%-0.9999960.0006150.0000280.000000-0.003150
SLV27May22C23.00CALL23.00$0.01$0.01 / 5,126521,93455.726135%0.000004-0.0000010.0000280.0000000.000000
SLV27May22P24.00PUT24.00$3.90$3.85 / 686$3.95 / 710158160.774848%-1.0000000.0006430.0000010.000000-0.003287
SLV27May22C22.50CALL22.50$0.01$0.01 / 5,538151,86248.003885%0.000088-0.0000210.0005820.0000080.000000
SLV27May22P18.00PUT18.00$0.01$0.01 / 6,364157,19848.065644%-0.000104-0.0000250.0006840.0000100.000000
SLV27May22C17.50CALL17.50$2.64$2.59 / 21$2.62 / 1514448.746159%0.999998-0.0004690.0000130.0000000.002397
SLV27May22P25.50PUT25.50$5.28$5.35 / 405$5.45 / 29210079.183840%-1.0000000.0006830.0000010.000000-0.003493
SLV27May22C18.00CALL18.00$2.12$2.09 / 93$2.12 / 101027639.735525%0.999896-0.0005070.0006840.0000100.002465
SLV27May22P21.50PUT21.50$1.40$1.40 / 10$1.43 / 98865934.961298%-0.987187-0.0014180.0549900.000778-0.002910
SLV27May22P18.50PUT18.50$0.01$0.01 / 1,359666037.811241%-0.002613-0.0004840.0134340.000190-0.000007
SLV27May22C17.00CALL17.00$3.12$3.05 / 250$3.15 / 23864475.269417%1.000000-0.0004550.0000010.0000000.002328
SLV27May22C25.50CALL25.50$0.01$0.01 / 5,895585190.167419%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.00PUT25.00$4.87$4.85 / 274$4.95 / 3143573.209393%-1.0000000.0006700.0000010.000000-0.003424
SLV27May22C25.00CALL25.00$0.01$0.01 / 5,895162183.738080%0.0000010.0000000.0000010.0000000.000000
SLV27May22C23.50CALL23.50$0.01$0.01 / 5,573187663.124545%0.0000010.0000000.0000010.0000000.000000
SLV27May22C10.00CALL10.00$10.20$10.05 / 194$10.15 / 21010265.637758%1.000000-0.0002680.0000010.0000000.001370
SLV27May22P35.00PUT35.00$11.30$14.85 / 276$14.95 / 314010171.920330%-1.0000000.0009380.0000010.000000-0.004794
SLV27May22C35.00CALL35.00$0.01$0.01 / 6,695029186.121896%0.0000010.0000000.0000010.0000000.000000
SLV27May22C33.00CALL33.00$0.01$0.01 / 7,3850706169.028601%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$12.85 / 438$12.95 / 368030154.929077%-1.0000000.0008840.0000010.000000-0.004520
SLV27May22P32.00PUT32.00$11.85 / 338$11.95 / 29200146.019292%-1.0000000.0008570.0000010.000000-0.004383
SLV27May22C32.00CALL32.00$0.01$0.01 / 7,3850782159.981752%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.85 / 215$10.95 / 36800136.795458%-1.0000000.0008310.0000010.000000-0.004246
SLV27May22C31.00CALL31.00$0.01$0.01 / 7,3850573150.558001%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 7,3850334140.726792%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.85 / 237$9.95 / 31400127.240912%-1.0000000.0008040.0000010.000000-0.004109
SLV27May22C29.00CALL29.00$0.02$0.01 / 7,38502,357130.445389%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.85 / 405$8.95 / 29200117.324263%-1.0000000.0007770.0000010.000000-0.003972
SLV27May22C28.50CALL28.50$0.16$0.01 / 6,69501125.126044%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.35 / 405$8.45 / 29200112.217074%-1.0000000.0007640.0000010.000000-0.003904
SLV27May22C28.00CALL28.00$0.01$0.01 / 7,3850185119.674545%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$7.85 / 328$7.95 / 248020107.005280%-1.0000000.0007500.0000010.000000-0.003835
SLV27May22C27.50CALL27.50$0.02$0.01 / 7,3850293114.084440%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.35 / 328$7.45 / 36800101.686101%-1.0000000.0007370.0000010.000000-0.003767
SLV27May22C27.00CALL27.00$0.01$0.01 / 7,3850598108.348301%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.00PUT27.00$5.75$6.85 / 439$6.95 / 2680096.252571%-1.0000000.0007230.0000010.000000-0.003698
SLV27May22C26.50CALL26.50$0.01$0.01 / 6,9960397102.455267%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.35 / 329$6.45 / 2480090.695666%-1.0000000.0007100.0000010.000000-0.003630
SLV27May22P26.00PUT26.00$5.12$5.85 / 405$5.95 / 2920085.009354%-1.0000000.0006970.0000010.000000-0.003561
SLV27May22C26.00CALL26.00$0.02$0.01 / 5,807064996.401500%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.50PUT24.50$4.38$4.35 / 329$4.45 / 3680267.077901%-1.0000000.0006560.0000010.000000-0.003356
SLV27May22C24.50CALL24.50$0.01$0.01 / 5,892077377.102830%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.00CALL24.00$0.01$0.01 / 5,56305,14070.238922%0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.50PUT17.50$0.01$0.01 / 6,043027358.331283%-0.0000020.0000000.0000130.0000000.000000
SLV27May22P17.00PUT17.00$0.01$0.01 / 5,910056168.685164%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.50CALL16.50$2.83$3.55 / 206$3.65 / 27002086.560303%1.000000-0.0004420.0000010.0000000.002260
SLV27May22P16.50PUT16.50$0.01 / 5,3200079.173571%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P16.00PUT16.00$0.01$0.01 / 5,948053789.844287%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.00CALL16.00$4.25$4.05 / 198$4.15 / 22901398.042159%1.000000-0.0004290.0000010.0000000.002191
SLV27May22C15.50CALL15.50$4.55 / 198$4.65 / 17500109.757380%1.000000-0.0004150.0000010.0000000.002123
SLV27May22P15.50PUT15.50$0.01$0.01 / 5,341030100.732678%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.00PUT15.00$0.01$0.01 / 5,341056111.874347%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.00CALL15.00$5.02$5.05 / 197$5.15 / 19901121.741818%1.000000-0.0004020.0000010.0000000.002055
SLV27May22C14.00CALL14.00$6.05 / 197$6.15 / 18700146.681582%1.000000-0.0003750.0000010.0000000.001918
SLV27May22P14.00PUT14.00$0.01 / 5,34100135.045973%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C13.00CALL13.00$7.05 / 196$7.15 / 18600173.160158%1.000000-0.0003480.0000010.0000000.001781
SLV27May22P13.00PUT13.00$0.01 / 5,34100159.640445%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C12.00CALL12.00$8.05 / 195$8.15 / 17400201.522729%1.000000-0.0003210.0000010.0000000.001644
SLV27May22P12.00PUT12.00$0.01 / 5,34100185.967707%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C11.00CALL11.00$9.05 / 195$9.15 / 17500232.177878%1.000000-0.0002950.0000010.0000000.001507
SLV27May22P11.00PUT11.00$0.01 / 5,34100214.403702%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P10.00PUT10.00$0.01 / 1,60000245.413819%-0.0000010.0000000.0000010.0000000.000000