SLV Option Chain

End of day data from June 17, 2022 for SLV options expired on June 17, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.775 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV17Jun22P20.00PUT20.00$0.03$0.01 / 62$0.03 / 21810,27524,5562.787236%-0.533153-0.0526941.4856570.004157-0.000295
SLV17Jun22C20.00CALL20.00$0.01$0.01 / 5517,31624,4884.730930%0.466847-0.0536231.4856570.0041570.000253
SLV17Jun22C19.00CALL19.00$0.97$0.97 / 1,007$1.00 / 253,7536,01754.798514%0.999910-0.0009300.0013400.0000040.000520
SLV17Jun22C19.50CALL19.50$0.48$0.47 / 189$0.50 / 222,9883,73830.559632%0.964591-0.0113100.2915180.0008160.000515
SLV17Jun22C20.50CALL20.50$0.01$0.01 / 4,1842,47919,96732.809280%0.027029-0.0083720.2331360.0006520.000015
SLV17Jun22P19.50PUT19.50$0.01$0.01 / 4,3271,16611,12131.227792%-0.035409-0.0104050.2915180.000816-0.000019
SLV17Jun22P20.50PUT20.50$0.50$0.50 / 24$0.55 / 30869311,42221.886105%-0.972971-0.0074210.2331360.000652-0.000547
SLV17Jun22C45.00CALL45.00$0.01$0.01 / 4,13760023,127577.880177%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P22.50PUT22.50$2.54$2.50 / 1,158$2.55 / 2985262,28384.657102%-1.0000000.0010450.0000010.000000-0.000616
SLV17Jun22P21.00PUT21.00$1.05$1.00 / 16$1.04 / 2352525,10549.875632%-0.9999020.0009230.0014460.000004-0.000575
SLV17Jun22P22.00PUT22.00$2.04$2.00 / 16$2.05 / 475069,94270.100642%-1.0000000.0010220.0000010.000000-0.000603
SLV17Jun22C21.00CALL21.00$0.01$0.01 / 4,15430146,79055.151501%0.000098-0.0000520.0014460.0000040.000000
SLV17Jun22C15.00CALL15.00$4.93$4.90 / 32$5.00 / 162851,109219.965086%1.000000-0.0006970.0000010.0000000.000411
SLV17Jun22P23.00PUT23.00$3.06$3.00 / 59$3.05 / 14721824,06298.698211%-1.0000000.0010680.0000010.000000-0.000630
SLV17Jun22C17.00CALL17.00$2.95$2.94 / 30$3.05 / 48212924165.157762%1.000000-0.0007890.0000010.0000000.000466
SLV17Jun22C18.00CALL18.00$1.95$1.95 / 59$2.03 / 3061593,208108.586657%1.000000-0.0008360.0000010.0000000.000493
SLV17Jun22P19.00PUT19.00$0.01$0.01 / 4,19813924,69455.765351%-0.000090-0.0000480.0013400.0000040.000000
SLV17Jun22C21.50CALL21.50$0.01$0.01 / 4,37410519,12475.470441%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P21.50PUT21.50$1.56$1.48 / 41$1.55 / 242913,66154.594666%-1.0000000.0009980.0000010.000000-0.000589
SLV17Jun22C24.00CALL24.00$0.01$0.01 / 5,3567755,644161.934453%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P23.50PUT23.50$3.54$3.50 / 10$3.55 / 15697,133112.284796%-1.0000000.0010910.0000010.000000-0.000644
SLV17Jun22P25.00PUT25.00$5.05$4.95 / 49$5.10 / 486815,573150.772935%-1.0000000.0011610.0000010.000000-0.000685
SLV17Jun22P24.00PUT24.00$4.05$4.00 / 16$4.10 / 4366421,267188.085658%-1.0000000.0011140.0000010.000000-0.000658
SLV17Jun22C22.00CALL22.00$0.01$0.01 / 7,2064737,03594.465865%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C18.50CALL18.50$1.45$1.44 / 42$1.51 / 353949066.975143%1.000000-0.0008590.0000010.0000000.000507
SLV17Jun22C22.50CALL22.50$0.01$0.01 / 5,3603119,114112.459839%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C14.00CALL14.00$5.90$5.90 / 48$6.00 / 1630424267.928289%1.000000-0.0006500.0000010.0000000.000384
SLV17Jun22C10.00CALL10.00$9.91$9.90 / 48$10.05 / 4827677541.165852%1.000000-0.0004640.0000000.0000000.000274
SLV17Jun22P18.00PUT18.00$0.01$0.01 / 5,3622525,707102.350874%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C17.50CALL17.50$2.43$2.43 / 81$2.51 / 4618169130.678329%1.000000-0.0008130.0000010.0000000.000479
SLV17Jun22P17.50PUT17.50$0.01$0.01 / 5,3901712,071125.446631%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P26.00PUT26.00$6.05$6.00 / 51$6.10 / 451151,953252.932500%-1.0000000.0012070.0000010.000000-0.000712
SLV17Jun22P17.00PUT17.00$0.01$0.01 / 5,3801430,531148.704210%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C16.00CALL16.00$3.98$3.95 / 34$4.05 / 48131,116225.099078%1.000000-0.0007430.0000010.0000000.000438
SLV17Jun22C11.00CALL11.00$9.00$8.90 / 48$9.00 / 1612304432.887439%1.000000-0.0005110.0000000.0000000.000301
SLV17Jun22C25.00CALL25.00$0.01$0.01 / 5,3541173,353192.013517%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C12.00CALL12.00$7.95$7.90 / 48$8.00 / 1611208373.683487%1.000000-0.0005570.0000000.0000000.000329
SLV17Jun22P18.50PUT18.50$0.01$0.01 / 4,292109,71479.230829%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P24.50PUT24.50$4.57$4.50 / 17$4.60 / 35471,081205.129461%-1.0000000.0011380.0000010.000000-0.000671
SLV17Jun22C23.00CALL23.00$0.01$0.01 / 5,360656,976129.627880%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C23.50CALL23.50$0.01$0.01 / 5,39046,741146.090332%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C25.50CALL25.50$0.01$0.01 / 5,37232,426206.343291%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C24.50CALL24.50$0.01$0.01 / 5,39236,936177.225517%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C27.00CALL27.00$0.01$0.01 / 5,371259,444246.904882%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P25.50PUT25.50$5.55$5.50 / 68$5.55 / 2662203162.943284%-1.0000000.0011840.0000010.000000-0.000699
SLV17Jun22P15.50PUT15.50$0.01$0.01 / 5,4132245220.600802%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P15.00PUT15.00$0.01$0.01 / 4,267219,245245.572434%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C13.00CALL13.00$6.92$6.95 / 35$7.00 / 102434318.955394%1.000000-0.0006040.0000010.0000000.000356
SLV17Jun22P27.00PUT27.00$7.02$6.95 / 48$7.05 / 491211197.774278%-1.0000000.0012540.0000010.000000-0.000740
SLV17Jun22P14.00PUT14.00$0.01$0.01 / 5,41311,586297.491870%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C55.00CALL55.00$0.01$0.01 / 4,152014,102698.181267%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P55.00PUT55.00$32.10$34.95 / 151$35.10 / 14500618.454178%-1.0000000.0025540.0000000.000000-0.001507
SLV17Jun22C54.00CALL54.00$0.01$0.01 / 5,45405,858687.349172%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P54.00PUT54.00$30.75$33.95 / 32$34.10 / 3200607.675563%-1.0000000.0025080.0000000.000000-0.001479
SLV17Jun22C53.00CALL53.00$0.02$0.01 / 5,44502,632676.279048%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P53.00PUT53.00$29.90$32.95 / 150$33.10 / 14400596.698016%-1.0000000.0024610.0000000.000000-0.001452
SLV17Jun22C52.00CALL52.00$0.01$0.01 / 5,41703,204664.964489%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P52.00PUT52.00$28.25$31.95 / 150$32.10 / 14400585.513858%-1.0000000.0024150.0000000.000000-0.001425
SLV17Jun22C51.00CALL51.00$0.01$0.01 / 5,41706,916653.394077%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P51.00PUT51.00$27.85$30.95 / 150$31.10 / 14400574.112997%-1.0000000.0023680.0000000.000000-0.001397
SLV17Jun22C50.00CALL50.00$0.01$0.01 / 3,938072,544641.555567%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P50.00PUT50.00$26.90$29.95 / 32$30.10 / 3200562.487376%-1.0000000.0023220.0000000.000000-0.001370
SLV17Jun22C49.00CALL49.00$0.01$0.01 / 5,41706,353629.436838%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P49.00PUT49.00$25.23$28.95 / 150$29.10 / 14400550.626848%-1.0000000.0022750.0000000.000000-0.001342
SLV17Jun22C48.00CALL48.00$0.03$0.01 / 5,42301,897617.024667%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P48.00PUT48.00$24.85$27.95 / 312$28.10 / 31200538.523356%-1.0000000.0022290.0000000.000000-0.001315
SLV17Jun22C47.00CALL47.00$0.01$0.01 / 5,41706,378604.304720%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P47.00PUT47.00$23.75$26.95 / 312$27.05 / 1072526.163982%-1.0000000.0021830.0000000.000000-0.001288
SLV17Jun22C46.00CALL46.00$0.01$0.01 / 3,49005,571591.261070%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P46.00PUT46.00$22.85$25.95 / 32$26.10 / 3200513.537115%-1.0000000.0021360.0000000.000000-0.001260
SLV17Jun22P45.00PUT45.00$22.10$24.95 / 32$25.10 / 3200500.633002%-1.0000000.0020900.0000000.000000-0.001233
SLV17Jun22C44.00CALL44.00$0.01$0.01 / 3,62402,203564.138758%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P44.00PUT44.00$20.85$23.95 / 312$24.10 / 31200487.435770%-1.0000000.0020430.0000000.000000-0.001205
SLV17Jun22C43.00CALL43.00$0.01$0.01 / 5,64402,176550.021377%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P43.00PUT43.00$19.23$22.95 / 312$23.10 / 31200473.931842%-1.0000000.0019970.0000000.000000-0.001178
SLV17Jun22C42.00CALL42.00$0.01$0.01 / 5,44502,897535.506391%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P42.00PUT42.00$18.25$22.00 / 2$22.10 / 312061599.579054%-1.0000000.0019500.0000000.000000-0.001151
SLV17Jun22C41.00CALL41.00$0.01$0.01 / 5,371012,086520.570750%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P41.00PUT41.00$21.05$20.95 / 51$21.05 / 160141530.029832%-1.0000000.0019040.0000000.000000-0.001123
SLV17Jun22C40.00CALL40.00$0.01$0.01 / 4,137050,833505.189752%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P40.00PUT40.00$17.20$19.95 / 312$20.05 / 16025535.712262%-1.0000000.0018570.0000000.000000-0.001096
SLV17Jun22C39.00CALL39.00$0.01$0.01 / 5,36908,457489.335924%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P39.00PUT39.00$15.20$18.95 / 342$19.10 / 4801416.520560%-1.0000000.0018110.0000000.000000-0.001068
SLV17Jun22C38.00CALL38.00$0.01$0.01 / 5,44503,296472.979380%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P38.00PUT38.00$14.15$17.95 / 312$18.10 / 312029401.226708%-1.0000000.0017650.0000000.000000-0.001041
SLV17Jun22C37.00CALL37.00$0.01$0.01 / 5,38204,642456.085914%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P37.00PUT37.00$13.50$16.95 / 32$17.10 / 3200385.509009%-1.0000000.0017180.0000000.000000-0.001014
SLV17Jun22C36.00CALL36.00$0.01$0.01 / 6,24202,485438.623662%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P36.00PUT36.00$16.05$15.95 / 49$16.05 / 330120465.549612%-1.0000000.0016720.0000000.000000-0.000986
SLV17Jun22C35.00CALL35.00$0.01$0.01 / 4,289045,514420.548188%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P35.00PUT35.00$14.78$14.95 / 312$15.10 / 312074352.706320%-1.0000000.0016250.0000000.000000-0.000959
SLV17Jun22C34.00CALL34.00$0.01$0.01 / 5,41706,578401.812465%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P34.00PUT34.00$13.75$14.00 / 48$14.05 / 2110110335.561030%-1.0000000.0015790.0000000.000000-0.000931
SLV17Jun22C33.00CALL33.00$0.01$0.01 / 5,381014,092382.369734%0.0000000.0000000.0000000.0000000.000000
SLV17Jun22P33.00PUT33.00$12.76$13.00 / 16$13.05 / 520216317.873802%-1.0000000.0015320.0000000.000000-0.000904
SLV17Jun22C32.00CALL32.00$0.01$0.01 / 5,44505,086362.160209%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P32.00PUT32.00$9.65$11.95 / 48$12.10 / 320158299.605716%-1.0000000.0014860.0000010.000000-0.000877
SLV17Jun22C31.00CALL31.00$0.01$0.01 / 5,41309,881341.117204%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P31.00PUT31.00$10.75$11.00 / 17$11.10 / 900317386.371621%-1.0000000.0014400.0000010.000000-0.000849
SLV17Jun22C30.00CALL30.00$0.01$0.01 / 4,293099,534319.166885%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P30.00PUT30.00$9.75$10.00 / 15$10.10 / 4204,434362.209736%-1.0000000.0013930.0000010.000000-0.000822
SLV17Jun22C29.50CALL29.50$0.01$0.01 / 5,4170372307.826558%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P29.50PUT29.50$5.70$9.45 / 32$9.60 / 32028251.094502%-1.0000000.0013700.0000010.000000-0.000808
SLV17Jun22C29.00CALL29.00$0.01$0.01 / 4,128017,776296.222636%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P29.00PUT29.00$8.35$9.00 / 10$9.10 / 4803,134336.922249%-1.0000000.0013470.0000010.000000-0.000794
SLV17Jun22C28.50CALL28.50$0.01$0.01 / 5,445016,363284.345231%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P28.50PUT28.50$6.10$8.45 / 312$8.60 / 312057230.405949%-1.0000000.0013230.0000010.000000-0.000781
SLV17Jun22C28.00CALL28.00$0.01$0.01 / 4,330038,971272.176706%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P28.00PUT28.00$7.78$8.00 / 16$8.10 / 4801,666310.386711%-1.0000000.0013000.0000010.000000-0.000767
SLV17Jun22C27.50CALL27.50$0.01$0.01 / 5,381025,420259.702243%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P27.50PUT27.50$7.35$7.50 / 7$7.55 / 490129208.878119%-1.0000000.0012770.0000010.000000-0.000753
SLV17Jun22C26.50CALL26.50$0.01$0.01 / 5,381014,657233.759686%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P26.50PUT26.50$6.66$6.50 / 14$6.55 / 160102186.428103%-1.0000000.0012310.0000010.000000-0.000726
SLV17Jun22C26.00CALL26.00$0.01$0.01 / 4,333031,134220.248594%0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C16.50CALL16.50$3.55$3.40 / 312$3.55 / 312048169.910268%1.000000-0.0007660.0000010.0000000.000452
SLV17Jun22P16.50PUT16.50$0.01$0.01 / 5,41301,319172.248721%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P16.00PUT16.00$0.01$0.01 / 5,437013,272196.190743%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22C15.50CALL15.50$4.25$4.40 / 48$4.50 / 160144196.948670%1.000000-0.0007200.0000010.0000000.000425
SLV17Jun22P13.00PUT13.00$0.01$0.01 / 5,41303,207352.572670%-0.0000010.0000000.0000010.0000000.000000
SLV17Jun22P12.00PUT12.00$0.01$0.01 / 5,38006,462411.519048%-0.0000010.0000000.0000000.0000000.000000
SLV17Jun22P11.00PUT11.00$0.01$0.01 / 5,37004,328475.169804%-0.0000010.0000000.0000000.0000000.000000
SLV17Jun22P10.00PUT10.00$0.01$0.01 / 5,44506,332544.572992%-0.0000010.0000000.0000000.0000000.000000
SLV17Jun22C9.00CALL9.00$11.40$10.90 / 312$11.05 / 312085617.659286%1.000000-0.0004180.0000000.0000000.000247
SLV17Jun22P9.00PUT9.00$0.01$0.01 / 5,44502,630621.089360%-0.0000010.0000000.0000000.0000000.000000
SLV17Jun22C8.00CALL8.00$11.95$11.95 / 252$12.05 / 3750124791.932716%1.000000-0.0003710.0000000.0000000.000219
SLV17Jun22P8.00PUT8.00$0.01 / 5,44502,246706.568943%-0.0000010.0000000.0000000.0000000.000000
SLV17Jun22C7.00CALL7.00$12.50$12.90 / 41$13.00 / 160399739.237789%1.000000-0.0003250.0000000.0000000.000192
SLV17Jun22P7.00PUT7.00$0.01 / 5,44501,787803.597500%-0.0000010.0000000.0000000.0000000.000000
SLV17Jun22C6.00CALL6.00$14.10$13.90 / 48$14.05 / 480227844.172636%1.000000-0.0002790.0000000.0000000.000164
SLV17Jun22P6.00PUT6.00$0.01 / 5,4170307915.999198%-0.0000010.0000000.0000000.0000000.000000
SLV17Jun22C5.00CALL5.00$14.80$14.90 / 48$15.05 / 480501969.007538%1.000000-0.0002320.0000000.0000000.000137
SLV17Jun22P5.00PUT5.00$0.01$0.01 / 5,44501,6521049.791045%-0.0000010.0000000.0000000.0000000.000000