SLV Option Chain

End of day data from May 26, 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
SLV27May22P35.00PUT35.00$14.66$14.65 / 228$14.70 / 16110246.495898%-1.0000000.0010000.0000010.000000-0.001918
SLV27May22P33.00PUT33.00$9.60$12.65 / 230$12.70 / 16030221.443496%-1.0000000.0009430.0000010.000000-0.001808
SLV27May22P32.00PUT32.00$11.65 / 230$11.70 / 1600208.302671%-1.0000000.0009140.0000010.000000-0.001753
SLV27May22P31.00PUT31.00$10.65 / 231$10.70 / 1600194.704869%-1.0000000.0008860.0000010.000000-0.001699
SLV27May22P30.00PUT30.00$9.65 / 232$9.70 / 1600180.616815%-1.0000000.0008570.0000010.000000-0.001644
SLV27May22P29.00PUT29.00$8.65 / 233$8.70 / 1600166.000202%-1.0000000.0008290.0000010.000000-0.001589
SLV27May22P28.50PUT28.50$8.15 / 233$8.20 / 1600158.475630%-1.0000000.0008140.0000010.000000-0.001562
SLV27May22P28.00PUT28.00$6.97$7.65 / 233$7.70 / 16020150.798809%-1.0000000.0008000.0000010.000000-0.001534
SLV27May22P27.50PUT27.50$7.15 / 234$7.20 / 1600142.963436%-1.0000000.0007860.0000010.000000-0.001507
SLV27May22P27.00PUT27.00$5.75$6.65 / 234$6.70 / 1600134.954016%-1.0000000.0007710.0000010.000000-0.001479
SLV27May22P26.50PUT26.50$6.15 / 234$6.20 / 1600126.769519%-1.0000000.0007570.0000010.000000-0.001452
SLV27May22P26.00PUT26.00$5.12$5.65 / 235$5.70 / 1600118.394121%-1.0000000.0007430.0000010.000000-0.001425
SLV27May22P25.50PUT25.50$5.28$5.15 / 235$5.20 / 16010109.815705%-1.0000000.0007290.0000010.000000-0.001397
SLV27May22P25.00PUT25.00$4.87$4.65 / 236$4.70 / 1600101.024282%-1.0000000.0007140.0000010.000000-0.001370
SLV27May22P24.50PUT24.50$4.19$4.15 / 236$4.20 / 161191.997167%-1.0000000.0007000.0000010.000000-0.001342
SLV27May22P24.00PUT24.00$3.80$3.65 / 236$3.70 / 1601082.720139%-1.0000000.0006860.0000010.000000-0.001315
SLV27May22P23.50PUT23.50$3.27$3.15 / 248$3.20 / 16515173.163149%-1.0000000.0006710.0000010.000000-0.001288
SLV27May22P23.00PUT23.00$2.85$2.67 / 16$2.70 / 16021563.525079%-1.0000000.0006570.0000010.000000-0.001260
SLV27May22P22.50PUT22.50$2.27$2.16 / 54$2.20 / 164244753.310456%-1.0000000.0006430.0000010.000000-0.001233
SLV27May22P22.00PUT22.00$1.69$1.67 / 43$1.70 / 16523242.683201%-0.9999890.0006240.0001320.000001-0.001205
SLV27May22P21.50PUT21.50$1.20$1.17 / 41$1.20 / 166647231.542339%-0.9986980.0002050.0112570.000064-0.001177
SLV27May22P21.00PUT21.00$0.67$0.67 / 26$0.70 / 112801,10619.694427%-0.960465-0.0075520.2240720.001284-0.001107
SLV27May22P20.50PUT20.50$0.23$0.21 / 374$0.23 / 376842,65117.097584%-0.681187-0.0336010.9372990.005369-0.000773
SLV27May22P20.00PUT20.00$0.03$0.02 / 1,798$0.03 / 6651,4976,86920.814281%-0.198831-0.0264520.7323360.004195-0.000224
SLV27May22P19.50PUT19.50$0.01$0.01 / 5,107873,22433.431076%-0.014047-0.0034000.0939520.000538-0.000016
SLV27May22P19.00PUT19.00$0.01$0.01 / 6,47242,32549.885269%-0.000171-0.0000620.0017180.0000100.000000
SLV27May22P18.50PUT18.50$0.01$0.01 / 5,595266165.977444%-0.0000010.0000000.0000040.0000000.000000
SLV27May22P18.00PUT18.00$0.01$0.01 / 5,596607,20381.991874%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.50PUT17.50$0.01$0.01 / 5,596027398.071884%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P17.00PUT17.00$0.01$0.01 / 5,5960561114.317425%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P16.50PUT16.50$0.01 / 5,94500130.800689%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P16.00PUT16.00$0.01$0.01 / 5,5960537147.584846%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.50PUT15.50$0.01$0.01 / 5,945030164.724452%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P15.00PUT15.00$0.01$0.01 / 3,600056182.271349%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P14.00PUT14.00$0.01 / 3,46600218.791361%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P13.00PUT13.00$0.01 / 3,46600257.580534%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P12.00PUT12.00$0.01 / 1,37600299.120700%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P11.00PUT11.00$0.01 / 1,36000344.001572%-0.0000010.0000000.0000010.0000000.000000
SLV27May22P10.00PUT10.00$0.01 / 1,36000392.959767%-0.0000010.0000000.0000000.0000000.000000
SLV27May22C35.00CALL35.00$0.01$0.01 / 5,847029289.118408%0.0000010.0000000.0000010.0000000.000000
SLV27May22C33.00CALL33.00$0.01$0.01 / 7,4220706262.042583%0.0000010.0000000.0000010.0000000.000000
SLV27May22C32.00CALL32.00$0.01$0.01 / 7,4220782247.702750%0.0000010.0000000.0000010.0000000.000000
SLV27May22C31.00CALL31.00$0.01$0.01 / 7,4220573232.769645%0.0000010.0000000.0000010.0000000.000000
SLV27May22C30.00CALL30.00$0.01$0.01 / 7,4220334217.187416%0.0000010.0000000.0000010.0000000.000000
SLV27May22C29.00CALL29.00$0.02$0.01 / 7,42202,357200.888958%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.50CALL28.50$0.16$0.01 / 7,10001192.449039%0.0000010.0000000.0000010.0000000.000000
SLV27May22C28.00CALL28.00$0.01$0.01 / 7,4220185183.803482%0.0000010.0000000.0000010.0000000.000000
SLV27May22C27.50CALL27.50$0.02$0.01 / 7,4220293174.935797%0.0000010.0000000.0000010.0000000.000000
SLV27May22C27.00CALL27.00$0.01$0.01 / 7,4220598165.835310%0.0000010.0000000.0000010.0000000.000000
SLV27May22C26.50CALL26.50$0.01$0.01 / 7,4220397156.483137%0.0000010.0000000.0000010.0000000.000000
SLV27May22C26.00CALL26.00$0.01$0.01 / 6,1930649146.866791%0.0000010.0000000.0000010.0000000.000000
SLV27May22C25.50CALL25.50$0.01$0.01 / 7,4220846136.961374%0.0000010.0000000.0000010.0000000.000000
SLV27May22C25.00CALL25.00$0.01$0.01 / 7,4220620126.747754%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.50CALL24.50$0.01$0.01 / 7,4220773116.197196%0.0000010.0000000.0000010.0000000.000000
SLV27May22C24.00CALL24.00$0.01$0.01 / 7,42135,140105.274601%0.0000010.0000000.0000010.0000000.000000
SLV27May22C23.50CALL23.50$0.01$0.01 / 7,422087693.943213%0.0000010.0000000.0000010.0000000.000000
SLV27May22C23.00CALL23.00$0.01$0.01 / 7,42111,95882.144237%0.0000010.0000000.0000010.0000000.000000
SLV27May22C22.50CALL22.50$0.01$0.01 / 7,40561,87469.804655%0.0000010.0000000.0000010.0000000.000000
SLV27May22C22.00CALL22.00$0.01$0.01 / 7,04024,20756.816442%0.000011-0.0000050.0001320.0000010.000000
SLV27May22C21.50CALL21.50$0.01$0.01 / 5,388510,81642.999620%0.001302-0.0004090.0112570.0000640.000001
SLV27May22C21.00CALL21.00$0.01$0.01 / 5,5301,84212,04327.991531%0.039535-0.0081520.2240720.0012840.000044
SLV27May22C20.50CALL20.50$0.04$0.04 / 1,077$0.05 / 5804,2409,06818.938213%0.318813-0.0341870.9372990.0053690.000351
SLV27May22C20.00CALL20.00$0.35$0.32 / 128$0.36 / 171,2185,46520.489231%0.801169-0.0270230.7323360.0041950.000872
SLV27May22C19.50CALL19.50$0.82$0.80 / 20$0.84 / 102012,27628.207828%0.985953-0.0039570.0939520.0005380.001053
SLV27May22C19.00CALL19.00$1.30$1.30 / 41$1.34 / 16741,30342.867838%0.999829-0.0006050.0017180.0000100.001041
SLV27May22C18.50CALL18.50$1.83$1.80 / 44$1.84 / 1104314957.328420%1.000000-0.0005290.0000040.0000000.001014
SLV27May22C18.00CALL18.00$2.32$2.30 / 40$2.33 / 163925672.046873%1.000000-0.0005140.0000010.0000000.000986
SLV27May22C17.50CALL17.50$2.66$2.80 / 10$2.84 / 8702386.388843%1.000000-0.0005000.0000010.0000000.000959
SLV27May22C17.00CALL17.00$3.30$3.30 / 16$3.35 / 238037112.634808%1.000000-0.0004860.0000010.0000000.000931
SLV27May22C16.50CALL16.50$2.83$3.80 / 16$3.85 / 139020128.988354%1.000000-0.0004710.0000010.0000000.000904
SLV27May22C16.00CALL16.00$4.25$4.30 / 16$4.35 / 238013145.646918%1.000000-0.0004570.0000010.0000000.000877
SLV27May22C15.50CALL15.50$4.75$4.80 / 16$4.85 / 25005162.675247%1.000000-0.0004430.0000010.0000000.000849
SLV27May22C15.00CALL15.00$5.25$5.30 / 16$5.35 / 25101180.120272%1.000000-0.0004290.0000010.0000000.000822
SLV27May22C14.00CALL14.00$6.30 / 16$6.35 / 24000216.462727%1.000000-0.0004000.0000010.0000000.000767
SLV27May22C13.00CALL13.00$7.30 / 16$7.35 / 25300255.103199%1.000000-0.0003710.0000010.0000000.000712
SLV27May22C12.00CALL12.00$8.30 / 16$8.35 / 24200296.529119%1.000000-0.0003430.0000010.0000000.000657
SLV27May22C11.00CALL11.00$9.30 / 16$9.35 / 25500341.326086%1.000000-0.0003140.0000010.0000000.000603
SLV27May22C10.00CALL10.00$10.20$10.30 / 16$10.35 / 25601390.230405%1.000000-0.0002860.0000000.0000000.000548