SLV Option Chain

End of day data from June 29, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.838 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22P19.00PUT19.00$0.05$0.06 / 146$0.07 / 2,1463,1757,19123.105961%-0.316133-0.0304881.0286880.005046-0.000336
SLV30Jun22C19.50CALL19.50$0.02$0.02 / 3,431$0.03 / 1,0273,0274,39822.703561%0.168413-0.0218920.7272730.0035670.000175
SLV30Jun22C19.00CALL19.00$0.21$0.21 / 67$0.23 / 742,1442,30421.749870%0.683867-0.0313381.0286880.0050460.000705
SLV30Jun22C20.00CALL20.00$0.01$0.01 / 4,6351,5205,46434.725098%0.009063-0.0021220.0707120.0003470.000009
SLV30Jun22P21.50PUT21.50$2.28$2.33 / 41$2.37 / 125163,67780.105321%-1.0000000.0009620.0000010.000000-0.001178
SLV30Jun22P20.00PUT20.00$0.83$0.83 / 41$0.88 / 301623,14938.781406%-0.990937-0.0012280.0707120.000347-0.001086
SLV30Jun22C21.00CALL21.00$0.01$0.01 / 4,7761545,00664.413561%0.0000010.0000000.0000030.0000000.000000
SLV30Jun22P19.50PUT19.50$0.38$0.35 / 140$0.40 / 1561503,83526.004275%-0.831587-0.0210200.7272730.003567-0.000893
SLV30Jun22C17.00CALL17.00$2.16$2.14 / 31$2.17 / 1210563770.282075%1.000000-0.0007610.0000010.0000000.000931
SLV30Jun22P18.50PUT18.50$0.02$0.01 / 481901,52129.921319%-0.025238-0.0050720.1703300.000836-0.000027
SLV30Jun22P21.00PUT21.00$1.85$1.83 / 38$1.87 / 12812,12566.318299%-1.0000000.0009390.0000030.000000-0.001151
SLV30Jun22C20.50CALL20.50$0.01$0.01 / 3,875815,28450.132403%0.000095-0.0000330.0010950.0000050.000000
SLV30Jun22C21.50CALL21.50$0.01$0.01 / 4,7713411,58477.872807%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C23.00CALL23.00$0.01$0.01 / 4,7712610,743114.680178%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P20.50PUT20.50$1.35$1.33 / 34$1.37 / 12222,10951.691871%-0.9999050.0008840.0010950.000005-0.001123
SLV30Jun22P22.00PUT22.00$2.82$2.83 / 36$2.87 / 12151,96093.220055%-1.0000000.0009840.0000010.000000-0.001205
SLV30Jun22C18.50CALL18.50$0.60$0.65 / 12$0.68 / 12101,26824.412362%0.974762-0.0058990.1703300.0008360.000987
SLV30Jun22C15.00CALL15.00$4.15$4.10 / 462$4.20 / 35010764166.790398%1.000000-0.0006710.0000010.0000000.000822
SLV30Jun22C18.00CALL18.00$1.17$1.14 / 20$1.18 / 45863439.777219%0.999743-0.0008880.0027650.0000140.000986
SLV30Jun22C25.00CALL25.00$0.01$0.01 / 4,769517,684157.801226%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P23.50PUT23.50$4.38$4.30 / 413$4.40 / 4784584129.460143%-1.0000000.0010510.0000010.000000-0.001288
SLV30Jun22C26.00CALL26.00$0.01$0.01 / 4,77132,249177.439069%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P25.00PUT25.00$5.80$5.80 / 180$5.90 / 280363162.119912%-1.0000000.0011180.0000010.000000-0.001370
SLV30Jun22C24.00CALL24.00$0.01$0.01 / 4,774316,502136.950505%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P18.00PUT18.00$0.01$0.01 / 5,48232,14147.652063%-0.000257-0.0000820.0027650.0000140.000000
SLV30Jun22C22.00CALL22.00$0.01$0.01 / 4,778212,75190.674688%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$17.80 / 511$17.90 / 52100353.687330%-1.0000000.0016550.0000010.000000-0.002027
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 3,7300583342.646411%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.80 / 391$16.90 / 50100340.856522%-1.0000000.0016100.0000010.000000-0.001972
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 3,7300585330.372877%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 2,950068317.674196%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.80 / 511$15.90 / 54100327.597626%-1.0000000.0015660.0000010.000000-0.001918
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 3,7300101304.518467%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$14.80 / 531$14.90 / 49100313.884230%-1.0000000.0015210.0000010.000000-0.001863
SLV30Jun22P33.00PUT33.00$13.80 / 501$13.90 / 51100299.679175%-1.0000000.0014760.0000010.000000-0.001808
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 3,73001,459290.869504%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$12.80 / 320$12.90 / 32000284.939574%-1.0000000.0014320.0000010.000000-0.001753
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 3,7280134276.690461%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 3,7060335261.934751%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$11.80 / 511$11.90 / 51100269.628978%-1.0000000.0013870.0000010.000000-0.001698
SLV30Jun22P30.00PUT30.00$9.65$10.80 / 200$10.90 / 280074253.689359%-1.0000000.0013420.0000010.000000-0.001644
SLV30Jun22C30.00CALL30.00$0.01$0.01 / 4,769010,993246.555851%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C29.00CALL29.00$0.01$0.01 / 4,7690569230.491216%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P29.00PUT29.00$8.95$9.80 / 210$9.90 / 270011237.069035%-1.0000000.0012970.0000010.000000-0.001589
SLV30Jun22C28.50CALL28.50$0.01$0.01 / 4,76905,888222.182423%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P28.50PUT28.50$6.75$9.30 / 411$9.40 / 51100228.477445%-1.0000000.0012750.0000010.000000-0.001562
SLV30Jun22C28.00CALL28.00$0.01$0.01 / 4,76907,029213.674163%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P28.00PUT28.00$7.70$8.80 / 200$8.90 / 230015219.691032%-1.0000000.0012530.0000010.000000-0.001534
SLV30Jun22P27.50PUT27.50$7.30$8.30 / 200$8.40 / 28005210.693443%-1.0000000.0012300.0000010.000000-0.001507
SLV30Jun22C27.50CALL27.50$0.01$0.01 / 4,77101,084204.958255%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C27.00CALL27.00$0.01$0.01 / 4,77101,454196.022413%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P27.00PUT27.00$6.95$7.80 / 521$7.90 / 52100201.475117%-1.0000000.0012080.0000010.000000-0.001479
SLV30Jun22P26.50PUT26.50$6.25$7.30 / 511$7.40 / 51100192.026157%-1.0000000.0011850.0000010.000000-0.001452
SLV30Jun22C26.50CALL26.50$0.01$0.01 / 4,77101,063186.854679%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P26.00PUT26.00$6.38$6.80 / 190$6.90 / 280010182.327599%-1.0000000.0011630.0000010.000000-0.001425
SLV30Jun22P25.50PUT25.50$5.34$6.30 / 210$6.40 / 290019172.363561%-1.0000000.0011410.0000010.000000-0.001397
SLV30Jun22C25.50CALL25.50$0.01$0.01 / 4,77103,260167.761859%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P24.50PUT24.50$3.97$5.30 / 210$5.40 / 29004151.571114%-1.0000000.0010960.0000010.000000-0.001342
SLV30Jun22C24.50CALL24.50$0.01$0.01 / 4,77106,156147.540821%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P24.00PUT24.00$4.61$4.80 / 521$4.90 / 58902,555140.696491%-1.0000000.0010740.0000010.000000-0.001315
SLV30Jun22C23.50CALL23.50$0.01$0.01 / 4,771013,368126.008500%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P23.00PUT23.00$3.55$3.80 / 421$3.90 / 4890613117.834949%-1.0000000.0010290.0000010.000000-0.001260
SLV30Jun22P22.50PUT22.50$3.16$3.30 / 540$3.40 / 4610172105.772872%-1.0000000.0010070.0000010.000000-0.001233
SLV30Jun22C22.50CALL22.50$0.01$0.01 / 4,77404,807102.919421%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P17.00PUT17.00$0.01$0.01 / 4,77101,11781.974351%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C16.00CALL16.00$3.10 / 189$3.20 / 17000114.040725%1.000000-0.0007160.0000010.0000000.000877
SLV30Jun22P16.00PUT16.00$0.01$0.01 / 4,7710139116.492400%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P15.00PUT15.00$0.01$0.01 / 4,76901,637152.092073%-0.0000010.0000000.0000010.0000000.000000