SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.80 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C22.00CALL22.00$0.66$0.65 / 137$0.67 / 1,19546611,03430.180655%0.341559-0.0061550.1780220.0320310.011615
SLV30Jun22C25.00CALL25.00$0.19$0.18 / 1,579$0.19 / 1,35746416,95534.667246%0.043585-0.0015310.0448030.0080610.001519
SLV30Jun22C21.50CALL21.50$0.85$0.82 / 842$0.84 / 5883266,87929.741553%0.430931-0.0066170.1905820.0342910.014554
SLV30Jun22C28.50CALL28.50$0.06$0.06 / 2,886$0.07 / 4,9652505,88641.378163%0.001162-0.0000640.0018740.0003370.000041
SLV30Jun22C28.00CALL28.00$0.08$0.07 / 2,117$0.08 / 5,1322157,23040.567140%0.002085-0.0001090.0031930.0005740.000073
SLV30Jun22C23.50CALL23.50$0.36$0.33 / 1,179$0.34 / 9015111,74132.048226%0.140035-0.0037050.1079690.0194270.004834
SLV30Jun22C21.00CALL21.00$1.05$1.03 / 219$1.06 / 1,1361392,01729.564406%0.526197-0.0067400.1930720.0347390.017630
SLV30Jun22P21.00PUT21.00$1.00$0.98 / 88$0.99 / 5941042,30828.823217%-0.473803-0.0062760.1930720.034739-0.018566
SLV30Jun22P20.00PUT20.00$0.55$0.54 / 849$0.55 / 71842,53428.756743%-0.286797-0.0054300.1651530.029716-0.011069
SLV30Jun22C24.50CALL24.50$0.26$0.22 / 234$0.23 / 1,352816,20733.841552%0.066200-0.0021340.0623740.0112230.002301
SLV30Jun22C22.50CALL22.50$0.53$0.52 / 149$0.53 / 30804,16330.736874%0.262012-0.0054440.1579440.0284190.008961
SLV30Jun22C20.00CALL20.00$1.66$1.58 / 1,606$1.62 / 148682,44929.469352%0.713203-0.0058720.1651530.0297160.023403
SLV30Jun22C30.00CALL30.00$0.04$0.04 / 4,659$0.05 / 2,572598,46743.962675%0.000180-0.0000110.0003330.0000600.000006
SLV30Jun22C24.00CALL24.00$0.28$0.27 / 89$0.28 / 1,4765915,88133.002615%0.097721-0.0028670.0836940.0150590.003385
SLV30Jun22C23.00CALL23.00$0.42$0.41 / 1,372$0.43 / 2,191579,45831.416970%0.194600-0.0045920.1335540.0240300.006689
SLV30Jun22C25.50CALL25.50$0.17$0.15 / 1,587$0.16 / 1,076563,14735.607410%0.027921-0.0010610.0310890.0055940.000975
SLV30Jun22P22.50PUT22.50$1.92$1.94 / 372$1.98 / 109442,10029.816906%-0.737988-0.0049460.1579440.028419-0.029820
SLV30Jun22C19.50CALL19.50$2.11$1.94 / 96$1.97 / 1693485830.121556%0.794089-0.0049910.1381660.0248600.025713
SLV30Jun22P18.00PUT18.00$0.14$0.15 / 220$0.16 / 5,8122598832.105482%-0.050906-0.0016870.0507420.009130-0.001924
SLV30Jun22C17.00CALL17.00$4.18$4.10 / 590$4.20 / 8142568637.947595%0.986737-0.0009270.0165190.0029720.028804
SLV30Jun22C18.00CALL18.00$3.25$3.20 / 14$3.25 / 5382049134.450462%0.949094-0.0020850.0507420.0091300.029101
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 6,095$0.03 / 4,730171,32340.594720%-0.000238-0.0000140.0004330.000078-0.000009
SLV30Jun22C19.00CALL19.00$2.57$2.33 / 470$2.37 / 315161,12931.175524%0.861110-0.0039750.1073680.0193190.027451
SLV30Jun22P20.50PUT20.50$0.75$0.73 / 235$0.75 / 1,7311389428.641928%-0.377821-0.0060310.1843430.033168-0.014686
SLV30Jun22P22.00PUT22.00$1.44$1.58 / 664$1.62 / 326123,01229.449076%-0.658441-0.0056690.1780220.032031-0.026305
SLV30Jun22P23.50PUT23.50$2.56$2.75 / 76$2.80 / 285111,57131.183448%-0.859965-0.0031850.1079690.019427-0.035671
SLV30Jun22P31.00PUT31.00$9.85$9.95 / 165$10.05 / 576103847.746665%-0.9999520.0006820.0000960.000017-0.053431
SLV30Jun22P17.00PUT17.00$0.08$0.08 / 220$0.09 / 5,8591072534.807196%-0.013263-0.0005510.0165190.002972-0.000498
SLV30Jun22P23.00PUT23.00$2.17$2.34 / 95$2.38 / 4891,31830.615416%-0.805400-0.0040830.1335540.024030-0.032955
SLV30Jun22P19.00PUT19.00$0.29$0.28 / 4,524$0.30 / 3,992743829.984091%-0.138890-0.0035550.1073680.019319-0.005298
SLV30Jun22P19.50PUT19.50$0.40$0.39 / 4,613$0.41 / 3,42751,21529.297990%-0.205911-0.0045600.1381660.024860-0.007898
SLV30Jun22C26.00CALL26.00$0.15$0.13 / 20$0.14 / 3,66732,18436.820944%0.017426-0.0007120.0208840.0037580.000610
SLV30Jun22P18.50PUT18.50$0.21$0.20 / 5,357$0.21 / 100349930.625881%-0.087390-0.0025570.0770530.013864-0.003318
SLV30Jun22C20.50CALL20.50$1.31$1.29 / 17$1.32 / 547298129.579061%0.622179-0.0064840.1843430.0331680.020648
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 7,016$0.02 / 3,207157655.517884%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P24.00PUT24.00$2.95$3.15 / 1,070$3.25 / 754110,91531.400536%-0.902279-0.0023370.0836940.015059-0.037981
SLV30Jun22P21.50PUT21.50$1.15$1.25 / 1,571$1.29 / 1,02313,24029.016976%-0.569069-0.0061410.1905820.034291-0.022503
SLV30Jun22P37.00PUT37.00$14.60$15.95 / 80$16.05 / 11703266.319666%-1.0000000.0008180.0000010.000000-0.063774
SLV30Jun22P36.00PUT36.00$12.50$14.95 / 44$15.05 / 86026363.469391%-1.0000000.0007960.0000010.000000-0.062050
SLV30Jun22C36.00CALL36.00$0.02$0.01 / 6,871$0.02 / 633058553.218665%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C35.00CALL35.00$0.03$0.02 / 1,843$0.03 / 7,44106254.235054%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$13.95 / 81$14.05 / 279016760.529574%-1.0000000.0007740.0000010.000000-0.060327
SLV30Jun22C34.00CALL34.00$0.22$0.02 / 4,526$0.03 / 7,8230351.646955%0.0000010.0000000.0000020.0000000.000000
SLV30Jun22P34.00PUT34.00$12.95 / 50$13.05 / 1180057.496186%-0.9999990.0007520.0000020.000000-0.058603
SLV30Jun22P33.00PUT33.00$11.95 / 41$12.05 / 1310054.359169%-0.9999970.0007290.0000070.000001-0.056879
SLV30Jun22C33.00CALL33.00$0.04$0.02 / 6,860$0.03 / 1,12501,45848.954281%0.0000030.0000000.0000070.0000010.000000
SLV30Jun22C32.00CALL32.00$0.10$0.03 / 2,132$0.04 / 7,593011548.438380%0.000012-0.0000010.0000260.0000050.000000
SLV30Jun22P32.00PUT32.00$9.30$10.95 / 126$11.05 / 22102451.112776%-0.9999880.0007070.0000260.000005-0.055155
SLV30Jun22C31.00CALL31.00$0.05$0.03 / 7,131$0.04 / 1,816018045.406188%0.000048-0.0000030.0000960.0000170.000002
SLV30Jun22P30.00PUT30.00$8.65$8.95 / 121$9.05 / 554024744.247057%-0.9998200.0006520.0003330.000060-0.051702
SLV30Jun22P29.00PUT29.00$6.45$7.95 / 130$8.05 / 41805240.602741%-0.9993650.0006050.0010750.000194-0.049963
SLV30Jun22C29.00CALL29.00$0.06$0.05 / 4,513$0.06 / 1,687053141.962614%0.000635-0.0000370.0010750.0001940.000022
SLV30Jun22P28.50PUT28.50$6.75$7.45 / 341$7.55 / 92012338.721003%-0.9988380.0005660.0018740.000337-0.049082
SLV30Jun22P28.00PUT28.00$5.20$6.95 / 227$7.05 / 107017036.797825%-0.9979150.0005100.0031930.000574-0.048188
SLV30Jun22C27.50CALL27.50$0.08$0.08 / 2,034$0.09 / 5,54301,12739.554789%0.003665-0.0001810.0053120.0009560.000129
SLV30Jun22P27.50PUT27.50$6.20$6.50 / 48$6.55 / 1806637.868174%-0.9963350.0004270.0053120.000956-0.047271
SLV30Jun22P27.00PUT27.00$3.85$6.00 / 355$6.10 / 636021938.145122%-0.9936940.0003030.0086170.001551-0.046316
SLV30Jun22C27.00CALL27.00$0.10$0.09 / 3,310$0.10 / 1,74901,43738.352221%0.006306-0.0002940.0086170.0015510.000222
SLV30Jun22P26.50PUT26.50$4.85$5.50 / 312$5.60 / 714077335.897868%-0.9893930.0001220.0136080.002449-0.045304
SLV30Jun22C26.50CALL26.50$0.11$0.10 / 2,889$0.12 / 3,34401,01937.365885%0.010607-0.0004640.0136080.0024490.000372
SLV30Jun22P26.00PUT26.00$4.65$5.05 / 46$5.10 / 24044735.508608%-0.982574-0.0001380.0208840.003758-0.044204
SLV30Jun22P25.50PUT25.50$4.30$4.55 / 529$4.65 / 827048034.705764%-0.972079-0.0004980.0310890.005594-0.042977
SLV30Jun22P25.00PUT25.00$3.75$4.10 / 70$4.15 / 73040933.547250%-0.956415-0.0009780.0448030.008061-0.041572
SLV30Jun22P24.50PUT24.50$3.10$3.60 / 1,189$3.70 / 1,08003,15532.059987%-0.933800-0.0015920.0623740.011223-0.039928
SLV30Jun22C18.50CALL18.50$2.92$2.76 / 12$2.79 / 156068932.568516%0.912610-0.0029660.0770530.0138640.028569
SLV30Jun22C15.00CALL15.00$6.86$6.05 / 40$6.10 / 88073245.502633%0.999762-0.0003460.0004330.0000780.025845