SLV Option Chain

End of day data from June 10, 2022 for SLV options expired on June 10, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.75 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV10Jun22C20.00CALL20.00$0.21$0.16 / 71$0.21 / 1369,9662,75517.199250%0.758545-0.0423671.1620490.0032950.000413
SLV10Jun22C20.50CALL20.50$0.01$0.01 / 4,5174,24010,30122.142233%0.123973-0.0275510.7625430.0021620.000068
SLV10Jun22P20.50PUT20.50$0.32$0.30 / 12$0.33 / 231,5304,94913.401556%-0.876027-0.0268580.7625430.002162-0.000494
SLV10Jun22P20.00PUT20.00$0.01$0.01 / 7,5941,3375,70515.341380%-0.241455-0.0416911.1620490.003295-0.000135
SLV10Jun22P21.00PUT21.00$0.81$0.79 / 126$0.83 / 131,2951,73640.639442%-0.9984990.0000530.0181890.000052-0.000574
SLV10Jun22C21.00CALL21.00$0.01$0.01 / 7,3721,08410,35945.623089%0.001501-0.0006560.0181890.0000520.000001
SLV10Jun22P19.50PUT19.50$0.01$0.01 / 7,0814051,68441.301144%-0.004585-0.0017930.0498710.000141-0.000003
SLV10Jun22C19.50CALL19.50$0.70$0.67 / 15$0.71 / 13036847935.252996%0.995415-0.0024520.0498710.0001410.000532
SLV10Jun22C21.50CALL21.50$0.01$0.01 / 4,6771602,99266.457355%0.000001-0.0000010.0000200.0000000.000000
SLV10Jun22C19.00CALL19.00$1.18$1.16 / 137$1.21 / 1536214456.161551%0.999997-0.0006430.0000460.0000000.000521
SLV10Jun22P21.50PUT21.50$1.26$1.29 / 113$1.33 / 125319260.103685%-0.9999990.0007260.0000200.000000-0.000589
SLV10Jun22C18.00CALL18.00$2.24$2.16 / 137$2.21 / 1503112997.815210%1.000000-0.0006080.0000010.0000000.000493
SLV10Jun22P22.50PUT22.50$2.30$2.29 / 74$2.34 / 110123475.444504%-1.0000000.0007600.0000010.000000-0.000616
SLV10Jun22P19.00PUT19.00$0.01$0.01 / 8,122123,25364.978740%-0.000003-0.0000020.0000460.0000000.000000
SLV10Jun22C18.50CALL18.50$1.68$1.67 / 15$1.71 / 1041010577.400603%1.000000-0.0006250.0000010.0000000.000507
SLV10Jun22C12.00CALL12.00$8.17$8.15 / 36$8.25 / 268107439.401208%1.000000-0.0004050.0000000.0000000.000329
SLV10Jun22C11.00CALL11.00$9.19$9.15 / 115$9.25 / 295102505.762590%1.000000-0.0003720.0000000.0000000.000301
SLV10Jun22P22.00PUT22.00$1.76$1.79 / 22$1.84 / 14493961.167647%-1.0000000.0007430.0000010.000000-0.000603
SLV10Jun22C22.00CALL22.00$0.01$0.01 / 5,988910,63785.771706%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P23.00PUT23.00$2.82$2.78 / 34$2.84 / 64441111.774771%-1.0000000.0007770.0000010.000000-0.000630
SLV10Jun22C23.00CALL23.00$0.01$0.01 / 6,00323,790121.324028%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C22.50CALL22.50$0.01$0.01 / 5,86814,587103.987533%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C17.00CALL17.00$2.81$3.15 / 18$3.25 / 291146165.811619%1.000000-0.0005740.0000010.0000000.000466
SLV10Jun22C35.00CALL35.00$0.01 / 5,06800413.328982%0.0000000.0000000.0000000.0000000.000000
SLV10Jun22P35.00PUT35.00$14.75 / 392$14.85 / 1800418.560997%-1.0000000.0011820.0000000.000000-0.000959
SLV10Jun22C32.00CALL32.00$0.01$0.01 / 5,06803354.829134%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P32.00PUT32.00$11.75 / 337$11.85 / 1800359.106220%-1.0000000.0010810.0000010.000000-0.000877
SLV10Jun22C31.00CALL31.00$0.01$0.01 / 6,143050333.739831%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P31.00PUT31.00$10.75 / 342$10.85 / 1800337.701099%-1.0000000.0010470.0000010.000000-0.000849
SLV10Jun22C30.00CALL30.00$0.01$0.01 / 5,068018311.736164%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P30.00PUT30.00$9.75 / 367$9.85 / 1800315.384523%-1.0000000.0010130.0000010.000000-0.000822
SLV10Jun22C29.00CALL29.00$0.02$0.01 / 5,04102288.730674%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P29.00PUT29.00$8.75 / 347$8.85 / 1800292.061644%-1.0000000.0009800.0000010.000000-0.000794
SLV10Jun22C28.00CALL28.00$0.01$0.01 / 5,04106264.612415%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P28.00PUT28.00$7.75 / 337$7.85 / 1800267.628509%-1.0000000.0009460.0000010.000000-0.000767
SLV10Jun22P27.50PUT27.50$7.25 / 357$7.35 / 1800254.952839%-1.0000000.0009290.0000010.000000-0.000753
SLV10Jun22C27.50CALL27.50$0.01$0.01 / 5,06803252.095857%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P27.00PUT27.00$6.75 / 347$6.85 / 1800241.952549%-1.0000000.0009120.0000010.000000-0.000740
SLV10Jun22C27.00CALL27.00$0.01$0.01 / 5,8680146239.251547%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C26.50CALL26.50$0.02$0.01 / 5,068018226.059616%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P26.50PUT26.50$6.25 / 363$6.35 / 1800228.599711%-1.0000000.0008950.0000010.000000-0.000726
SLV10Jun22C26.00CALL26.00$0.01$0.01 / 5,8660482212.493533%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P26.00PUT26.00$6.56$5.75 / 357$5.85 / 1800214.874022%-1.0000000.0008780.0000010.000000-0.000712
SLV10Jun22C25.50CALL25.50$0.01$0.01 / 5,068037198.526361%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P25.50PUT25.50$5.30$5.25 / 347$5.35 / 1800200.745777%-1.0000000.0008610.0000010.000000-0.000699
SLV10Jun22C25.00CALL25.00$0.01$0.01 / 5,329063184.127601%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P25.00PUT25.00$4.45$4.75 / 791$4.85 / 7220110186.186942%-1.0000000.0008440.0000010.000000-0.000685
SLV10Jun22P24.50PUT24.50$4.36$4.25 / 344$4.35 / 11500171.154833%-1.0000000.0008280.0000010.000000-0.000671
SLV10Jun22C24.50CALL24.50$0.01$0.01 / 5,068013169.256854%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P24.00PUT24.00$3.84$3.75 / 376$3.85 / 210020155.606516%-1.0000000.0008110.0000010.000000-0.000658
SLV10Jun22C24.00CALL24.00$0.01$0.01 / 6,0010191153.875851%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P23.50PUT23.50$3.55$3.25 / 406$3.35 / 213019139.486463%-1.0000000.0007940.0000010.000000-0.000644
SLV10Jun22C23.50CALL23.50$0.01$0.01 / 5,953086137.920524%0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P18.50PUT18.50$0.01$0.01 / 7,194073087.981569%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P18.00PUT18.00$0.01$0.01 / 5,98801,368110.795916%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C17.50CALL17.50$2.84$2.66 / 48$2.71 / 23041119.088221%1.000000-0.0005910.0000010.0000000.000479
SLV10Jun22P17.50PUT17.50$0.01$0.01 / 6,62303,293133.664612%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P17.00PUT17.00$0.01$0.01 / 5,952082156.742043%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C16.50CALL16.50$2.65$3.65 / 177$3.75 / 23200190.279200%1.000000-0.0005570.0000010.0000000.000452
SLV10Jun22P16.50PUT16.50$0.02$0.01 / 5,952071180.139895%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C16.00CALL16.00$4.15 / 116$4.25 / 26800215.168900%1.000000-0.0005400.0000010.0000000.000438
SLV10Jun22P16.00PUT16.00$0.02$0.01 / 5,81300203.951362%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C15.50CALL15.50$4.65 / 116$4.75 / 29400240.565366%1.000000-0.0005240.0000010.0000000.000425
SLV10Jun22P15.50PUT15.50$0.02$0.01 / 5,901018228.256136%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P15.00PUT15.00$0.01$0.01 / 5,813015253.127991%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C15.00CALL15.00$5.15 / 36$5.25 / 27600266.550360%1.000000-0.0005070.0000010.0000000.000411
SLV10Jun22C14.00CALL14.00$6.15 / 36$6.25 / 26600320.600574%1.000000-0.0004730.0000010.0000000.000384
SLV10Jun22P14.00PUT14.00$0.01 / 5,90100304.877815%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22C13.00CALL13.00$7.40$7.15 / 36$7.25 / 29401377.973610%1.000000-0.0004390.0000010.0000000.000356
SLV10Jun22P13.00PUT13.00$0.01 / 5,90100359.814508%-0.0000010.0000000.0000010.0000000.000000
SLV10Jun22P12.00PUT12.00$0.01 / 5,06800418.640022%-0.0000010.0000000.0000000.0000000.000000
SLV10Jun22P11.00PUT11.00$0.01 / 5,06800482.176893%-0.0000010.0000000.0000000.0000000.000000