SLV Option Chain

End of day data from August 31, 2021 for SLV options expired on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.36 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22P24.00PUT24.00$3.45$3.40 / 346$3.50 / 22728110,06428.856900%-0.623008-0.0026770.0879930.076763-0.138751
SLV30Jun22P26.50PUT26.50$5.30$5.40 / 250$5.50 / 30719750331.224399%-0.794391-0.0019940.0659390.057523-0.186511
SLV30Jun22C23.00CALL23.00$2.07$1.97 / 122$2.02 / 20612128029.232595%0.462138-0.0028300.0920050.0802630.073901
SLV30Jun22P24.50PUT24.50$3.75$3.80 / 497$3.85 / 120202,46229.290877%-0.662455-0.0025730.0846490.073845-0.148993
SLV30Jun22C30.00CALL30.00$0.78$0.74 / 2$0.77 / 101022235.107157%0.072396-0.0009800.0319200.0278460.012278
SLV30Jun22P23.50PUT23.50$3.10$3.05 / 348$3.15 / 238739228.568178%-0.581363-0.0027550.0904930.078944-0.128259
SLV30Jun22P26.00PUT26.00$4.90$4.95 / 288$5.05 / 23529530.335383%-0.765476-0.0021540.0711120.062036-0.177709
SLV30Jun22P27.00PUT27.00$5.75$5.80 / 365$5.90 / 26817631.303080%-0.820598-0.0018310.0606620.052920-0.194910
SLV30Jun22P25.50PUT25.50$4.50$4.55 / 328$4.65 / 238132230.016950%-0.733821-0.0023070.0760520.066346-0.168509
SLV30Jun22C20.00CALL20.00$3.40$3.35 / 445$3.45 / 66418428.197002%0.733018-0.0023500.0761680.0664470.110787
SLV30Jun22P30.00PUT30.00$8.50 / 23$8.55 / 2590033.832212%-0.927604-0.0009450.0319200.027846-0.237496
SLV30Jun22C29.00CALL29.00$0.90$0.82 / 225$0.86 / 10016434.144960%0.099527-0.0012440.0405170.0353460.016792
SLV30Jun22P29.00PUT29.00$7.55 / 345$7.65 / 2730032.775606%-0.900473-0.0012100.0405170.035346-0.224656
SLV30Jun22C28.50CALL28.50$0.81$0.88 / 2$0.92 / 26208533.833202%0.116038-0.0013900.0452550.0394790.019522
SLV30Jun22P28.50PUT28.50$7.10 / 360$7.20 / 2750032.348175%-0.883962-0.0013560.0452550.039479-0.217763
SLV30Jun22P28.00PUT28.00$5.40$6.70 / 24$6.75 / 2520232.225156%-0.865252-0.0015100.0502350.043823-0.210521
SLV30Jun22C28.00CALL28.00$0.91$0.93 / 141$0.97 / 14104233.287624%0.134748-0.0015430.0502350.0438230.022600
SLV30Jun22C27.50CALL27.50$1.05$0.99 / 201$1.03 / 1003532.806660%0.155821-0.0017010.0553960.0483260.026049
SLV30Jun22P27.50PUT27.50$6.25 / 277$6.35 / 3070031.994948%-0.844179-0.0016690.0553960.048326-0.202910
SLV30Jun22C27.00CALL27.00$1.15$1.06 / 6$1.10 / 132014932.381797%0.179402-0.0018630.0606620.0529200.029886
SLV30Jun22C26.50CALL26.50$1.00$1.14 / 2$1.18 / 12801831.993600%0.205609-0.0020260.0659390.0575230.034122
SLV30Jun22C26.00CALL26.00$1.21$1.21 / 500$1.26 / 10023331.432314%0.234524-0.0021850.0711120.0620360.038761
SLV30Jun22C25.50CALL25.50$1.32$1.31 / 201$1.35 / 12202231.024580%0.266179-0.0023370.0760520.0663460.043799
SLV30Jun22C25.00CALL25.00$1.47$1.42 / 2$1.46 / 17201,45030.681283%0.300551-0.0024770.0806160.0703270.049218
SLV30Jun22P25.00PUT25.00$4.50$4.20 / 2$4.25 / 220010129.888597%-0.699449-0.0024480.0806160.070327-0.158927
SLV30Jun22C24.50CALL24.50$1.64$1.53 / 201$1.58 / 20807130.261334%0.337545-0.0026020.0846490.0738450.054989
SLV30Jun22C24.00CALL24.00$1.76$1.66 / 201$1.71 / 181029229.880437%0.376992-0.0027050.0879930.0767630.061068
SLV30Jun22C23.50CALL23.50$1.82$1.81 / 3$1.85 / 121086429.520362%0.418637-0.0027830.0904930.0789440.067397
SLV30Jun22P23.00PUT23.00$3.30$2.76 / 101$2.80 / 175032528.466459%-0.537862-0.0028030.0920050.080263-0.117592
SLV30Jun22C22.50CALL22.50$2.23$2.16 / 2$2.20 / 12107628.997862%0.507064-0.0028430.0924070.0806140.080490
SLV30Jun22P22.50PUT22.50$2.80$2.44 / 201$2.48 / 1730828.165485%-0.492936-0.0028170.0924070.080614-0.106840
SLV30Jun22P22.00PUT22.00$2.42$2.14 / 400$2.18 / 122044527.901121%-0.447097-0.0027940.0916080.079916-0.096106
SLV30Jun22C22.00CALL22.00$2.52$2.36 / 300$2.40 / 10072128.742094%0.552903-0.0028200.0916080.0799160.087062
SLV30Jun22P21.50PUT21.50$2.00$1.87 / 201$1.91 / 19402327.783009%-0.400929-0.0027320.0895570.078127-0.085504
SLV30Jun22C21.50CALL21.50$2.65$2.58 / 426$2.63 / 1301928.579271%0.599071-0.0027580.0895570.0781270.093501
SLV30Jun22P21.00PUT21.00$1.62$1.62 / 201$1.65 / 135042027.618229%-0.355073-0.0026330.0862540.075246-0.075157
SLV30Jun22C21.00CALL21.00$2.73$2.83 / 2$2.87 / 1007528.437445%0.644927-0.0026570.0862540.0752460.099685
SLV30Jun22P20.50PUT20.50$1.41$1.39 / 201$1.42 / 139018527.527633%-0.310199-0.0024960.0817530.071319-0.065191
SLV30Jun22C20.50CALL20.50$2.77$3.10 / 2$3.15 / 33002228.448641%0.689801-0.0025200.0817530.0713190.105488
SLV30Jun22P20.00PUT20.00$1.18$1.18 / 800$1.22 / 222090527.514330%-0.266982-0.0023260.0761680.066447-0.055728
SLV30Jun22P19.50PUT19.50$1.29$1.01 / 1$1.04 / 336033927.665470%-0.226070-0.0021280.0696660.060775-0.046885
SLV30Jun22C19.50CALL19.50$3.85$3.70 / 193$3.75 / 1201528.390138%0.773930-0.0021510.0696660.0607750.115467
SLV30Jun22C19.00CALL19.00$4.20$4.00 / 302$4.10 / 2802028.309369%0.811952-0.0019310.0624680.0544950.119428
SLV30Jun22P19.00PUT19.00$0.99$0.84 / 1,000$0.88 / 34603727.694726%-0.188048-0.0019090.0624680.054495-0.038762
SLV30Jun22C18.50CALL18.50$4.40$4.40 / 137$4.45 / 1005328.773018%0.846593-0.0016980.0548270.0478300.122588
SLV30Jun22P18.50PUT18.50$0.81$0.71 / 2$0.74 / 152027927.928902%-0.153407-0.0016760.0548270.047830-0.031439
SLV30Jun22P18.00PUT18.00$0.69$0.59 / 1,000$0.63 / 273074228.250708%-0.122518-0.0014380.0470240.041023-0.024972
SLV30Jun22C18.00CALL18.00$4.95$4.75 / 311$4.85 / 139015028.985328%0.877482-0.0014590.0470240.0410230.124892