SLV Option Chain

End of day data from May 25, 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
SLV27May22P20.00PUT20.00$0.06$0.05 / 1,275$0.06 / 105,4454,57523.237720%-0.241540-0.0243020.6637330.005747-0.000409
SLV27May22C20.50CALL20.50$0.10$0.10 / 302$0.11 / 1,5202,8908,59923.650906%0.369079-0.0297750.8020870.0069550.000607
SLV27May22C21.00CALL21.00$0.02$0.01 / 4,194$0.02 / 2902,23111,54924.843788%0.079563-0.0116410.3149990.0027270.000132
SLV27May22P19.50PUT19.50$0.02$0.01 / 491$0.02 / 6,5901,3813,71329.894456%-0.036252-0.0062100.1692090.001465-0.000061
SLV27May22C20.00CALL20.00$0.40$0.37 / 91$0.40 / 161,3305,14724.740164%0.758460-0.0248460.6637330.0057470.001235
SLV27May22P20.50PUT20.50$0.27$0.26 / 48$0.29 / 2983902,58123.202870%-0.642890-0.0288610.7937600.006873-0.001098
SLV27May22C19.00CALL19.00$1.32$1.32 / 16$1.35 / 521701,36743.170164%0.998244-0.0009570.0119850.0001040.001559
SLV27May22C21.50CALL21.50$0.01$0.01 / 5,84615610,85434.971342%0.007647-0.0016540.0448230.0003880.000013
SLV27May22P21.00PUT21.00$0.68$0.67 / 93$0.71 / 951561,26023.492138%-0.920437-0.0110700.3149990.002727-0.001594
SLV27May22C19.50CALL19.50$0.86$0.83 / 8$0.86 / 52932,28433.203599%0.963748-0.0067400.1692090.0014650.001542
SLV27May22C18.50CALL18.50$1.70$1.81 / 52$1.85 / 526917252.575531%0.999977-0.0005110.0002130.0000020.001520
SLV27May22C23.00CALL23.00$0.01$0.01 / 6,116301,95366.943772%0.0000010.0000000.0000010.0000000.000000
SLV27May22P19.00PUT19.00$0.01$0.01 / 2,892232,33440.865271%-0.001756-0.0004400.0119850.000104-0.000003
SLV27May22P22.50PUT22.50$2.32$2.15 / 52$2.19 / 521945744.899527%-0.9999940.0006100.0000550.000000-0.001849
SLV27May22C22.00CALL22.00$0.01$0.01 / 5,254194,20946.256293%0.000314-0.0000910.0024550.0000210.000001
SLV27May22C18.00CALL18.00$2.16$2.31 / 52$2.35 / 521526465.437741%1.000000-0.0004900.0000010.0000000.001479
SLV27May22P21.50PUT21.50$1.29$1.16 / 52$1.20 / 1141470026.801646%-0.992353-0.0010700.0448230.000388-0.001754
SLV27May22P23.00PUT23.00$2.85$2.65 / 120$2.69 / 106921653.519700%-1.0000000.0006260.0000010.000000-0.001890
SLV27May22P23.50PUT23.50$3.31$3.15 / 125$3.20 / 183515362.028884%-1.0000000.0006390.0000010.000000-0.001931
SLV27May22P22.00PUT22.00$1.69$1.65 / 105$1.69 / 105533635.921545%-0.9996860.0005080.0024550.000021-0.001808
SLV27May22C17.50CALL17.50$2.66$2.81 / 52$2.85 / 5251878.375950%1.000000-0.0004760.0000010.0000000.001438
SLV27May22C25.50CALL25.50$0.01$0.01 / 4,0122846111.711553%0.0000010.0000000.0000010.0000000.000000
SLV27May22C25.00CALL25.00$0.01$0.01 / 5,9501621103.372357%0.0000010.0000000.0000010.0000000.000000
SLV27May22P24.00PUT24.00$3.80$3.65 / 52$3.70 / 12511170.077420%-1.0000000.0006530.0000010.000000-0.001972
SLV27May22P18.50PUT18.50$0.01$0.01 / 1,714166153.999888%-0.000023-0.0000080.0002130.0000020.000000
SLV27May22C15.00CALL15.00$5.25$5.30 / 125$5.35 / 5211132.210569%1.000000-0.0004080.0000010.0000000.001233
SLV27May22C35.00CALL35.00$0.01$0.01 / 6,870029235.957475%0.0000010.0000000.0000010.0000000.000000
SLV27May22P35.00PUT35.00$11.30$14.65 / 52$14.70 / 125010207.779205%-1.0000000.0009520.0000010.000000-0.002876
SLV27May22C33.00CALL33.00$0.01$0.01 / 4,0100706213.848224%0.0000010.0000000.0000010.0000000.000000
SLV27May22P33.00PUT33.00$9.60$12.65 / 75$12.70 / 125030186.732390%-1.0000000.0008980.0000010.000000-0.002712
SLV27May22P32.00PUT32.00$11.65 / 52$11.70 / 12500175.688110%-1.0000000.0008710.0000010.000000-0.002630
SLV27May22C32.00CALL32.00$0.01$0.01 / 4,0120782202.139921%0.0000010.0000000.0000010.0000000.000000
SLV27May22C31.00CALL31.00$0.01$0.01 / 4,0120573189.945737%0.0000010.0000000.0000010.0000000.000000
SLV27May22P31.00PUT31.00$10.65 / 52$10.70 / 12500164.261572%-1.0000000.0008430.0000010.000000-0.002548
SLV27May22C30.00CALL30.00$0.01$0.01 / 4,0120334177.220288%0.0000010.0000000.0000010.0000000.000000
SLV27May22P30.00PUT30.00$9.65 / 75$9.70 / 12500152.425218%-1.0000000.0008160.0000010.000000-0.002466
SLV27May22C29.00CALL29.00$0.02$0.01 / 4,01202,357163.915390%0.0000010.0000000.0000010.0000000.000000
SLV27May22P29.00PUT29.00$8.65 / 75$8.70 / 12500140.139446%-1.0000000.0007890.0000010.000000-0.002383
SLV27May22C28.50CALL28.50$0.16$0.01 / 6,87001157.023509%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.50PUT28.50$8.15 / 75$8.20 / 12500133.813305%-1.0000000.0007750.0000010.000000-0.002342
SLV27May22C28.00CALL28.00$0.01$0.01 / 5,9500185149.962258%0.0000010.0000000.0000010.0000000.000000
SLV27May22P28.00PUT28.00$6.97$7.65 / 52$7.70 / 125020127.358861%-1.0000000.0007620.0000010.000000-0.002301
SLV27May22C27.50CALL27.50$0.02$0.01 / 7,1510293142.721223%0.0000010.0000000.0000010.0000000.000000
SLV27May22P27.50PUT27.50$7.15 / 75$7.20 / 12500120.769053%-1.0000000.0007480.0000010.000000-0.002260
SLV27May22P27.00PUT27.00$5.75$6.65 / 75$6.70 / 12500114.038305%-1.0000000.0007340.0000010.000000-0.002219
SLV27May22C27.00CALL27.00$0.01$0.01 / 5,9500598135.288770%0.0000010.0000000.0000010.0000000.000000
SLV27May22C26.50CALL26.50$0.01$0.01 / 5,9510397127.650327%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.50PUT26.50$6.15 / 52$6.20 / 12500107.151398%-1.0000000.0007210.0000010.000000-0.002178
SLV27May22C26.00CALL26.00$0.01$0.01 / 4,0100649119.801170%0.0000010.0000000.0000010.0000000.000000
SLV27May22P26.00PUT26.00$5.12$5.65 / 75$5.70 / 12500100.106137%-1.0000000.0007070.0000010.000000-0.002137
SLV27May22P25.50PUT25.50$5.28$5.15 / 75$5.20 / 12501092.887964%-1.0000000.0006940.0000010.000000-0.002096
SLV27May22P25.00PUT25.00$4.87$4.65 / 52$4.70 / 1250085.489393%-1.0000000.0006800.0000010.000000-0.002055
SLV27May22P24.50PUT24.50$4.38$4.15 / 75$4.20 / 1250177.893322%-1.0000000.0006660.0000010.000000-0.002014
SLV27May22C24.50CALL24.50$0.01$0.01 / 4,012077394.756902%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.00CALL24.00$0.01$0.01 / 5,60405,14085.835110%0.0000010.0000000.0000010.0000000.000000
SLV27May22C23.50CALL23.50$0.01$0.01 / 3,976087676.579254%0.0000010.0000000.0000010.0000000.000000
SLV27May22C22.50CALL22.50$0.01$0.01 / 1,70401,87456.867403%0.000006-0.0000020.0000550.0000000.000000
SLV27May22P18.00PUT18.00$0.01$0.01 / 1,62207,20367.070948%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.50PUT17.50$0.01$0.01 / 4,140027380.197331%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.00PUT17.00$0.01$0.01 / 7,281056193.458722%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C17.00CALL17.00$3.30$3.30 / 125$3.35 / 5203781.637027%1.000000-0.0004620.0000010.0000000.001397
SLV27May22P16.50PUT16.50$0.01 / 3,58000106.915559%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.50CALL16.50$2.83$3.80 / 141$3.85 / 5202093.842919%1.000000-0.0004490.0000010.0000000.001356
SLV27May22P16.00PUT16.00$0.01$0.01 / 7,2810537120.618303%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C16.00CALL16.00$4.25$4.30 / 125$4.35 / 52013106.316338%1.000000-0.0004350.0000010.0000000.001315
SLV27May22C15.50CALL15.50$4.75$4.80 / 141$4.85 / 9405119.093123%1.000000-0.0004220.0000010.0000000.001274
SLV27May22P15.50PUT15.50$0.01$0.01 / 5,800030134.609333%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.00PUT15.00$0.01$0.01 / 7,000056148.937960%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C14.00CALL14.00$6.30 / 125$6.35 / 5200159.610564%1.000000-0.0003810.0000010.0000000.001151
SLV27May22P14.00PUT14.00$0.01 / 5,80000178.754287%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C13.00CALL13.00$7.30 / 125$7.35 / 5200188.832760%1.000000-0.0003540.0000010.0000000.001068
SLV27May22P13.00PUT13.00$0.01 / 5,80000210.422070%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C12.00CALL12.00$8.30 / 125$8.35 / 5200220.238023%1.000000-0.0003260.0000010.0000000.000986
SLV27May22P12.00PUT12.00$0.01 / 3,58000244.338333%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C11.00CALL11.00$9.30 / 125$9.35 / 5200254.266825%1.000000-0.0002990.0000010.0000000.000904
SLV27May22P11.00PUT11.00$0.01 / 5,76000280.981406%-0.0000010.0000000.0000010.0000000.000000
SLV27May22C10.00CALL10.00$10.20$10.30 / 125$10.35 / 5201291.476086%1.000000-0.0002720.0000010.0000000.000822
SLV27May22P10.00PUT10.00$0.01 / 3,40800320.953983%-0.0000010.0000000.0000010.0000000.000000