SLV Option Chain

End of day data from June 3, 2022 for SLV options expired on June 3, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.69 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV3Jun22C20.50CALL20.50$0.01$0.01 / 5,4476,6728,28819.477469%0.168234-0.0342100.9262130.0026620.000093
SLV3Jun22C20.00CALL20.00$0.22$0.19 / 1,516$0.25 / 163,4453,91317.282000%0.810557-0.0372440.9981180.0028690.000442
SLV3Jun22P20.50PUT20.50$0.28$0.26 / 16$0.29 / 162,1831,92019.798983%-0.831766-0.0335910.9262130.002662-0.000469
SLV3Jun22P21.00PUT21.00$0.79$0.75 / 55$0.79 / 169661,48038.842917%-0.997091-0.0005750.0327850.000094-0.000574
SLV3Jun22P20.00PUT20.00$0.01$0.01 / 6,3914737,50518.139703%-0.189443-0.0366390.9981180.002869-0.000106
SLV3Jun22C21.00CALL21.00$0.01$0.01 / 5,44238710,24143.326132%0.002909-0.0012090.0327850.0000940.000002
SLV3Jun22C19.00CALL19.00$1.22$1.21 / 16$1.25 / 521851,05358.239954%0.999999-0.0005750.0000230.0000000.000521
SLV3Jun22C19.50CALL19.50$0.73$0.71 / 16$0.75 / 4914353837.011723%0.997177-0.0017630.0319120.0000920.000533
SLV3Jun22P19.00PUT19.00$0.01$0.01 / 4,8441042,61167.122361%-0.000001-0.0000010.0000230.0000000.000000
SLV3Jun22P21.50PUT21.50$1.27$1.25 / 46$1.29 / 166631158.368903%-0.9999970.0006480.0000560.000000-0.000589
SLV3Jun22P22.50PUT22.50$2.25$2.25 / 54$2.29 / 165522593.698822%-1.0000000.0006800.0000010.000000-0.000616
SLV3Jun22C22.00CALL22.00$0.01$0.01 / 4,845547,52783.696362%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P30.00PUT30.00$9.72$9.75 / 70$9.80 / 535050313.236796%-1.0000000.0009070.0000010.000000-0.000822
SLV3Jun22C18.00CALL18.00$2.23$2.21 / 16$2.25 / 513411999.824511%1.000000-0.0005440.0000010.0000000.000493
SLV3Jun22C21.50CALL21.50$0.01$0.01 / 2,7482311,40864.299957%0.000003-0.0000020.0000560.0000000.000000
SLV3Jun22P22.00PUT22.00$1.78$1.74 / 117$1.79 / 161522258.911040%-1.0000000.0006650.0000010.000000-0.000603
SLV3Jun22P19.50PUT19.50$0.01$0.01 / 5,435132,86043.611627%-0.002823-0.0011730.0319120.000092-0.000002
SLV3Jun22P18.50PUT18.50$0.01$0.01 / 4,8421084590.029619%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C18.50CALL18.50$1.73$1.63 / 98$1.78 / 66108688.762174%1.000000-0.0005590.0000010.0000000.000507
SLV3Jun22C17.50CALL17.50$2.71$2.63 / 155$2.76 / 16643134.100368%1.000000-0.0005290.0000010.0000000.000479
SLV3Jun22P23.50PUT23.50$3.61$3.20 / 446$3.30 / 16435100.229999%-1.0000000.0007100.0000010.000000-0.000644
SLV3Jun22C22.50CALL22.50$0.01$0.01 / 4,82321,135101.970167%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C17.00CALL17.00$3.20$3.20 / 16$3.30 / 787137167.893684%1.000000-0.0005140.0000010.0000000.000466
SLV3Jun22C16.00CALL16.00$4.23$4.20 / 16$4.30 / 67912217.199280%1.000000-0.0004830.0000010.0000000.000438
SLV3Jun22P35.00PUT35.00$14.75 / 16$14.80 / 1600416.304107%-1.0000000.0010580.0000000.000000-0.000959
SLV3Jun22C35.00CALL35.00$0.01$0.01 / 3,835028411.621918%0.0000000.0000000.0000000.0000000.000000
SLV3Jun22P33.00PUT33.00$12.75 / 16$12.80 / 1600377.466320%-1.0000000.0009970.0000010.000000-0.000904
SLV3Jun22C33.00CALL33.00$0.01$0.01 / 5,24101373.355710%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P32.00PUT32.00$11.70 / 367$11.80 / 1600281.884793%-1.0000000.0009670.0000010.000000-0.000877
SLV3Jun22C32.00CALL32.00$0.01$0.01 / 5,241015353.094188%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P31.00PUT31.00$10.70 / 446$10.80 / 1600263.572013%-1.0000000.0009370.0000010.000000-0.000849
SLV3Jun22C31.00CALL31.00$0.01$0.01 / 4,8200500331.993721%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C30.00CALL30.00$0.02$0.01 / 4,222073309.977877%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C29.00CALL29.00$0.01$0.01 / 5,241032286.955479%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P29.00PUT29.00$8.75 / 16$8.80 / 1600289.930452%-1.0000000.0008760.0000010.000000-0.000794
SLV3Jun22C28.50CALL28.50$0.01$0.01 / 5,241013275.034374%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P28.50PUT28.50$8.25 / 16$8.30 / 1600277.868032%-1.0000000.0008610.0000010.000000-0.000781
SLV3Jun22P28.00PUT28.00$7.70 / 439$7.80 / 1600204.468499%-1.0000000.0008460.0000010.000000-0.000767
SLV3Jun22C28.00CALL28.00$0.01$0.01 / 4,8410385262.821358%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C27.50CALL27.50$0.01$0.01 / 5,241015250.294537%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P27.50PUT27.50$7.25 / 16$7.30 / 1600252.843123%-1.0000000.0008310.0000010.000000-0.000753
SLV3Jun22P27.00PUT27.00$6.75 / 16$6.80 / 1600239.848006%-1.0000000.0008160.0000010.000000-0.000740
SLV3Jun22C27.00CALL27.00$0.03$0.01 / 4,8180563237.439680%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P26.50PUT26.50$6.20 / 403$6.30 / 1600172.156002%-1.0000000.0008010.0000010.000000-0.000726
SLV3Jun22C26.50CALL26.50$0.01$0.01 / 4,8410127224.235353%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P26.00PUT26.00$5.75$5.75 / 16$5.80 / 1602212.776730%-1.0000000.0007860.0000010.000000-0.000712
SLV3Jun22C26.00CALL26.00$0.01$0.01 / 4,8180679210.656173%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P25.50PUT25.50$5.41$5.25 / 16$5.30 / 16015198.649556%-1.0000000.0007710.0000010.000000-0.000699
SLV3Jun22C25.50CALL25.50$0.01$0.01 / 4,8180279196.673552%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P25.00PUT25.00$4.37$4.70 / 439$4.80 / 1603137.578228%-1.0000000.0007550.0000010.000000-0.000685
SLV3Jun22C25.00CALL25.00$0.01$0.01 / 4,8440384182.257958%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P24.50PUT24.50$4.32$4.25 / 16$4.30 / 1603169.055145%-1.0000000.0007400.0000010.000000-0.000671
SLV3Jun22C24.50CALL24.50$0.01$0.01 / 4,227087167.368997%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P24.00PUT24.00$4.06$3.70 / 427$3.80 / 1606113.030371%-1.0000000.0007250.0000010.000000-0.000658
SLV3Jun22C24.00CALL24.00$0.01$0.01 / 4,84002,147151.962733%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C23.50CALL23.50$0.01$0.01 / 4,8190554135.981441%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C23.00CALL23.00$0.01$0.01 / 4,8230963119.349682%0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P23.00PUT23.00$2.47$2.75 / 16$2.85 / 148051149.266105%-1.0000000.0006950.0000010.000000-0.000630
SLV3Jun22P18.00PUT18.00$0.01$0.01 / 4,8400981112.780072%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P17.50PUT17.50$0.01$0.01 / 4,811091135.596546%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P17.00PUT17.00$0.01$0.01 / 4,8440281158.634536%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P16.50PUT16.50$0.01$0.01 / 5,241045181.997932%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C16.50CALL16.50$3.70 / 16$3.80 / 51200192.333677%1.000000-0.0004990.0000010.0000000.000452
SLV3Jun22P16.00PUT16.00$0.01$0.01 / 4,197065205.779952%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C15.50CALL15.50$4.70 / 16$4.75 / 1600227.845189%1.000000-0.0004680.0000010.0000000.000425
SLV3Jun22P15.50PUT15.50$0.01 / 4,34400230.058835%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22P15.00PUT15.00$0.01$0.01 / 4,197050254.909336%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C15.00CALL15.00$5.49$5.20 / 16$5.30 / 56703268.543207%1.000000-0.0004530.0000010.0000000.000411
SLV3Jun22C14.00CALL14.00$6.20 / 16$6.25 / 1600304.218251%1.000000-0.0004230.0000010.0000000.000384
SLV3Jun22P14.00PUT14.00$0.01 / 4,33500306.620282%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C13.00CALL13.00$7.20 / 16$7.25 / 1600359.026103%1.000000-0.0003930.0000010.0000000.000356
SLV3Jun22P13.00PUT13.00$0.01 / 4,33500361.527750%-0.0000010.0000000.0000010.0000000.000000
SLV3Jun22C12.00CALL12.00$8.20 / 16$8.30 / 76500441.312778%1.000000-0.0003630.0000000.0000000.000329
SLV3Jun22P12.00PUT12.00$0.01 / 4,31300420.319000%-0.0000010.0000000.0000000.0000000.000000
SLV3Jun22C11.00CALL11.00$9.20 / 16$9.25 / 1600481.199813%1.000000-0.0003320.0000000.0000000.000301
SLV3Jun22P11.00PUT11.00$0.01 / 4,33500483.831355%-0.0000010.0000000.0000000.0000000.000000
SLV3Jun22C10.00CALL10.00$10.20 / 16$10.30 / 76300580.022714%1.000000-0.0003020.0000000.0000000.000274
SLV3Jun22P10.00PUT10.00$0.01 / 5,24100553.107397%-0.0000010.0000000.0000000.0000000.000000