SLV Option Chain

End of day data from May 24, 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
SLV27May22C21.00CALL21.00$0.05$0.04 / 4,365$0.05 / 1368,84112,80526.807974%0.140872-0.0153050.4100620.0047720.000311
SLV27May22P19.50PUT19.50$0.03$0.02 / 1,690$0.03 / 8,2045,0566,32431.166429%-0.044901-0.0064220.1735860.002020-0.000101
SLV27May22C20.50CALL20.50$0.19$0.18 / 100$0.19 / 2,5734,6666,87027.264656%0.430632-0.0270010.7208020.0083890.000944
SLV27May22C21.50CALL21.50$0.02$0.01 / 8,896$0.02 / 5,4183,01310,90431.012574%0.025183-0.0040200.1078820.0012560.000056
SLV27May22C20.00CALL20.00$0.48$0.47 / 266$0.50 / 3572,4266,34427.857565%0.773115-0.0209410.5528170.0064340.001676
SLV27May22P20.00PUT20.00$0.08$0.08 / 542$0.09 / 3,4181,6803,91127.429485%-0.226885-0.0204050.5528170.006434-0.000515
SLV27May22P20.50PUT20.50$0.28$0.28 / 49$0.29 / 9937292,31726.930873%-0.569368-0.0264520.7208020.008389-0.001303
SLV27May22C22.00CALL22.00$0.01$0.01 / 5,5555613,77338.489109%0.002424-0.0005150.0138440.0001610.000005
SLV27May22P19.00PUT19.00$0.01$0.01 / 2,2082462,36936.975571%-0.003811-0.0007710.0208130.000242-0.000009
SLV27May22P21.00PUT21.00$0.68$0.63 / 74$0.66 / 782391,38126.255968%-0.859128-0.0147430.4100620.004772-0.001991
SLV27May22C19.00CALL19.00$1.40$1.39 / 210$1.42 / 561741,31235.553866%0.996189-0.0012800.0208130.0002420.002073
SLV27May22C19.50CALL19.50$0.88$0.91 / 11$0.94 / 781722,28732.048389%0.955099-0.0069440.1735860.0020200.002035
SLV27May22P21.50PUT21.50$1.12$1.10 / 123$1.13 / 9613065329.803348%-0.974817-0.0034440.1078820.001256-0.002300
SLV27May22P22.00PUT22.00$1.64$1.59 / 149$1.62 / 233555331.102948%-0.9975760.0000740.0138440.000161-0.002405
SLV27May22C18.00CALL18.00$2.42$2.39 / 16$2.42 / 622127957.637476%0.999999-0.0004830.0000120.0000000.001972
SLV27May22C22.50CALL22.50$0.01$0.01 / 5,916201,86547.723864%0.000127-0.0000340.0009100.0000110.000000
SLV27May22P18.00PUT18.00$0.01$0.01 / 5,499187,20359.561402%-0.0000010.0000000.0000120.0000000.000000
SLV27May22P22.50PUT22.50$2.18$2.09 / 125$2.12 / 1591546839.111033%-0.9998730.0005690.0009100.000011-0.002465
SLV27May22P23.00PUT23.00$2.61$2.59 / 110$2.62 / 1201025646.789150%-0.9999960.0006150.0000320.000000-0.002520
SLV27May22C18.50CALL18.50$1.90$1.89 / 16$1.92 / 79917646.600217%0.999877-0.0005280.0008830.0000100.002027
SLV27May22C26.00CALL26.00$0.01$0.01 / 5,9125649102.367758%0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.50CALL15.50$4.75$4.85 / 395$4.95 / 41750103.058450%1.000000-0.0004150.0000010.0000000.001698
SLV27May22P24.00PUT24.00$3.67$3.55 / 434$3.65 / 32941069.924562%-1.0000000.0006430.0000010.000000-0.002630
SLV27May22C23.00CALL23.00$0.01$0.01 / 5,95931,95456.486486%0.000004-0.0000010.0000320.0000000.000000
SLV27May22P18.50PUT18.50$0.01$0.01 / 6,265266148.287624%-0.000123-0.0000330.0008830.0000100.000000
SLV27May22C24.50CALL24.50$0.01$0.01 / 5,854177380.637492%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.00CALL24.00$0.01$0.01 / 5,83715,14072.896200%0.0000010.0000000.0000010.0000000.000000
SLV27May22C17.00CALL17.00$3.30$3.35 / 317$3.45 / 39313870.886107%1.000000-0.0004550.0000010.0000000.001863
SLV27May22P35.00PUT35.00$11.30$14.55 / 428$14.65 / 325010199.923690%-1.0000000.0009380.0000010.000000-0.003835
SLV27May22C35.00CALL35.00$0.01$0.01 / 6,801029203.063412%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$12.55 / 368$12.65 / 337030180.475828%-1.0000000.0008840.0000010.000000-0.003616
SLV27May22C33.00CALL33.00$0.01$0.01 / 6,4280706183.902120%0.0000010.0000000.0000010.0000000.000000
SLV27May22P32.00PUT32.00$11.55 / 419$11.65 / 30200170.222464%-1.0000000.0008570.0000010.000000-0.003506
SLV27May22C32.00CALL32.00$0.01$0.01 / 6,4280782173.756338%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.55 / 349$10.65 / 30600159.575472%-1.0000000.0008310.0000010.000000-0.003397
SLV27May22C31.00CALL31.00$0.01$0.01 / 6,4300573163.186283%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 6,4300334152.157099%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.55 / 419$9.65 / 31200148.500784%-1.0000000.0008040.0000010.000000-0.003287
SLV27May22C29.00CALL29.00$0.02$0.01 / 6,43102,357140.621735%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.55 / 353$8.65 / 34400136.953984%-1.0000000.0007770.0000010.000000-0.003178
SLV27May22C28.50CALL28.50$0.16$0.01 / 6,80101134.647073%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.05 / 332$8.15 / 30300130.986586%-1.0000000.0007640.0000010.000000-0.003123
SLV27May22C28.00CALL28.00$0.01$0.01 / 6,4290185128.524302%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$7.55 / 369$7.65 / 340020124.889491%-1.0000000.0007500.0000010.000000-0.003068
SLV27May22P27.50PUT27.50$7.05 / 354$7.15 / 34000118.641789%-1.0000000.0007370.0000010.000000-0.003013
SLV27May22C27.50CALL27.50$0.02$0.01 / 6,4280293122.245920%0.0000010.0000000.0000010.0000000.000000
SLV27May22C27.00CALL27.00$0.01$0.01 / 6,4350598115.800919%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.00PUT27.00$5.75$6.55 / 353$6.65 / 34000112.238903%-1.0000000.0007230.0000010.000000-0.002959
SLV27May22C26.50CALL26.50$0.01$0.01 / 6,4140397109.178651%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.05 / 429$6.15 / 34000105.673907%-1.0000000.0007100.0000010.000000-0.002904
SLV27May22P26.00PUT26.00$5.12$5.55 / 354$5.65 / 3820098.933621%-1.0000000.0006970.0000010.000000-0.002849
SLV27May22C25.50CALL25.50$0.01$0.01 / 5,868084695.349760%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.50PUT25.50$5.28$5.05 / 354$5.15 / 36101092.006269%-1.0000000.0006830.0000010.000000-0.002794
SLV27May22C25.00CALL25.00$0.01$0.01 / 5,870062188.114260%0.0000010.0000000.0000010.0000000.000000
SLV27May22P25.00PUT25.00$4.87$4.55 / 400$4.65 / 3430384.874364%-1.0000000.0006700.0000010.000000-0.002739
SLV27May22P24.50PUT24.50$4.38$4.05 / 372$4.15 / 3300177.518612%-1.0000000.0006560.0000010.000000-0.002685
SLV27May22P23.50PUT23.50$3.39$3.05 / 792$3.15 / 697015362.055361%-1.0000000.0006300.0000010.000000-0.002575
SLV27May22C23.50CALL23.50$0.01$0.01 / 5,817087664.858476%0.0000010.0000000.0000010.0000000.000000
SLV27May22C17.50CALL17.50$2.64$2.88 / 105$2.93 / 10501868.755902%1.000000-0.0004690.0000010.0000000.001918
SLV27May22P17.50PUT17.50$0.01$0.01 / 5,951027370.894963%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.00PUT17.00$0.01$0.01 / 6,537056182.351772%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.50CALL16.50$2.83$3.85 / 419$3.95 / 41602081.359519%1.000000-0.0004420.0000010.0000000.001808
SLV27May22P16.50PUT16.50$0.01 / 6,9310093.981783%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P16.00PUT16.00$0.01$0.01 / 6,5540537105.826313%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.00CALL16.00$4.25$4.35 / 406$4.45 / 39401392.074430%1.000000-0.0004290.0000010.0000000.001753
SLV27May22P15.50PUT15.50$0.01$0.01 / 6,938030117.926555%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.00PUT15.00$0.01$0.01 / 6,938056130.316616%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C15.00CALL15.00$5.02$5.35 / 396$5.45 / 54501114.349449%1.000000-0.0004020.0000010.0000000.001644
SLV27May22C14.00CALL14.00$6.35 / 406$6.45 / 39500137.964419%1.000000-0.0003750.0000010.0000000.001534
SLV27May22P14.00PUT14.00$0.01 / 6,93800156.110740%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C13.00CALL13.00$7.35 / 314$7.45 / 35600163.178306%1.000000-0.0003480.0000010.0000000.001425
SLV27May22P13.00PUT13.00$0.01 / 6,93800183.512041%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C12.00CALL12.00$8.35 / 413$8.45 / 40700190.309962%1.000000-0.0003210.0000010.0000000.001315
SLV27May22P12.00PUT12.00$0.01 / 6,89300212.862900%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C11.00CALL11.00$9.35 / 412$9.45 / 41800219.735360%1.000000-0.0002950.0000010.0000000.001205
SLV27May22P11.00PUT11.00$0.01 / 5,60700244.577968%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C10.00CALL10.00$10.20$10.35 / 422$10.45 / 43901251.936062%1.000000-0.0002680.0000010.0000000.001096
SLV27May22P10.00PUT10.00$0.01 / 1,74800279.176848%-0.0000010.0000000.0000010.0000000.000000