SLV Option Chain

End of day data from May 2, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8105 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C25.50CALL25.50$0.14$0.13 / 140$0.14 / 3,2861,0583,16436.011593%0.021896-0.0008840.0260510.0044260.000726
SLV30Jun22C21.00CALL21.00$0.96$0.95 / 78$0.97 / 551,0342,14129.646079%0.501879-0.0068860.1988120.0337810.015982
SLV30Jun22P19.00PUT19.00$0.30$0.30 / 2,775$0.31 / 3850244130.354094%-0.147691-0.0037870.1149970.019539-0.005333
SLV30Jun22C23.50CALL23.50$0.28$0.29 / 39$0.30 / 1,67830811,79332.265824%0.121813-0.0034340.1007480.0171180.003992
SLV30Jun22C23.00CALL23.00$0.34$0.36 / 1,240$0.37 / 722969,46231.323720%0.173062-0.0043560.1275570.0216740.005648
SLV30Jun22C25.00CALL25.00$0.15$0.15 / 3,654$0.16 / 22527817,18534.642402%0.035150-0.0013120.0386430.0065660.001162
SLV30Jun22C19.50CALL19.50$1.80$1.83 / 160$1.87 / 29222889230.316371%0.781135-0.0052610.1471210.0249980.024065
SLV30Jun22C22.50CALL22.50$0.45$0.46 / 1,069$0.47 / 2642154,16530.751972%0.237807-0.0052760.1541490.0261920.007725
SLV30Jun22C24.50CALL24.50$0.20$0.18 / 3,733$0.19 / 532006,28533.527809%0.054832-0.0018800.0553040.0093970.001808
SLV30Jun22P20.50PUT20.50$0.80$0.78 / 254$0.80 / 1,21618889529.386656%-0.399161-0.0062590.1924280.032696-0.014695
SLV30Jun22C24.00CALL24.00$0.23$0.23 / 349$0.24 / 44518715,92132.974426%0.083011-0.0025930.0761820.0129440.002730
SLV30Jun22C19.00CALL19.00$2.24$2.21 / 133$2.25 / 101641,13530.973861%0.852309-0.0042070.1149970.0195390.025858
SLV30Jun22C18.50CALL18.50$2.35$2.62 / 238$2.67 / 24912768932.008560%0.907241-0.0031410.0827600.0140620.027038
SLV30Jun22C20.50CALL20.50$1.21$1.20 / 61$1.22 / 15411898029.623316%0.600839-0.0067120.1924280.0326960.018959
SLV30Jun22P20.00PUT20.00$0.62$0.58 / 257$0.59 / 8751162,53829.486080%-0.304143-0.0057000.1743440.029623-0.011115
SLV30Jun22C22.00CALL22.00$0.55$0.59 / 57$0.60 / 32511010,86830.315746%0.315801-0.0060840.1772250.0301130.010201
SLV30Jun22P23.50PUT23.50$2.96$2.84 / 218$2.89 / 431011,57931.688467%-0.878187-0.0029150.1007480.017118-0.034587
SLV30Jun22C21.50CALL21.50$0.70$0.75 / 325$0.76 / 761007,11229.841821%0.405089-0.0066560.1931610.0328210.013000
SLV30Jun22P19.50PUT19.50$0.46$0.42 / 1,975$0.44 / 2,139721,21929.986588%-0.218865-0.0048290.1471210.024998-0.007948
SLV30Jun22C18.00CALL18.00$2.99$3.05 / 210$3.10 / 156549332.742557%0.946205-0.0022000.0544740.0092560.027625
SLV30Jun22P21.00PUT21.00$1.05$1.04 / 49$1.05 / 1,437592,31129.583127%-0.498121-0.0064220.1988120.033781-0.018492
SLV30Jun22C20.00CALL20.00$1.48$1.49 / 148$1.53 / 311572,45129.923143%0.695857-0.0061420.1743440.0296230.021718
SLV30Jun22P17.00PUT17.00$0.10$0.08 / 3,095$0.09 / 4,8913573034.937660%-0.013761-0.0005810.0175220.002977-0.000489
SLV30Jun22C28.50CALL28.50$0.05$0.05 / 3,497$0.06 / 2,516325,88641.798374%0.000752-0.0000440.0012920.0002200.000025
SLV30Jun22P22.50PUT22.50$2.03$2.02 / 317$2.06 / 94282,11130.407097%-0.762193-0.0047790.1541490.026192-0.029213
SLV30Jun22P21.50PUT21.50$1.41$1.32 / 27$1.35 / 861253,23929.647760%-0.594911-0.0061810.1931610.032821-0.022295
SLV30Jun22P24.00PUT24.00$3.70$3.30 / 30$3.35 / 2552110,91433.295891%-0.916989-0.0020620.0761820.012944-0.036670
SLV30Jun22P23.00PUT23.00$2.48$2.43 / 78$2.47 / 321211,31831.343516%-0.826938-0.0038480.1275570.021674-0.032110
SLV30Jun22P27.00PUT27.00$6.40$6.15 / 10$6.20 / 1532021940.114940%-0.9954860.0003740.0065780.001118-0.044174
SLV30Jun22C27.00CALL27.00$0.07$0.08 / 2,022$0.09 / 5,554141,43739.110383%0.004514-0.0002230.0065780.0011180.000150
SLV30Jun22P18.00PUT18.00$0.17$0.15 / 4,178$0.16 / 601499732.061529%-0.053795-0.0018020.0544740.009256-0.001925
SLV30Jun22C30.00CALL30.00$0.05$0.04 / 123$0.05 / 3,431138,41345.683876%0.000105-0.0000070.0002060.0000350.000004
SLV30Jun22C26.00CALL26.00$0.12$0.11 / 161$0.12 / 3,89872,18537.075920%0.013271-0.0005760.0169830.0028860.000441
SLV30Jun22P22.00PUT22.00$1.72$1.66 / 17$1.69 / 43673,00230.133025%-0.684199-0.0055980.1772250.030113-0.025915
SLV30Jun22P25.50PUT25.50$4.83$4.70 / 53$4.75 / 104648036.600768%-0.978104-0.0003200.0260510.004426-0.041136
SLV30Jun22C29.00CALL29.00$0.05$0.04 / 8,356$0.05 / 108453142.185035%0.000397-0.0000240.0007150.0001220.000013
SLV30Jun22P24.50PUT24.50$3.77$3.75 / 59$3.80 / 22243,15533.932879%-0.945168-0.0013380.0553040.009397-0.038412
SLV30Jun22C32.00CALL32.00$0.03$0.02 / 5,605$0.03 / 408211547.872414%0.0000060.0000000.0000140.0000020.000000
SLV30Jun22C26.50CALL26.50$0.09$0.09 / 3,378$0.10 / 2,08621,01937.798046%0.007836-0.0003630.0107270.0018230.000261
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 7,586$0.03 / 3,63021,32741.009460%-0.000227-0.0000140.0004250.000072-0.000008
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 2,900$0.02 / 869057657.421886%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$16.05 / 92$16.15 / 420063.746201%-1.0000000.0008180.0000010.000000-0.060741
SLV30Jun22P36.00PUT36.00$12.50$15.05 / 147$15.15 / 64021960.874826%-1.0000000.0007960.0000010.000000-0.059100
SLV30Jun22C36.00CALL36.00$0.02$0.01 / 3,156$0.02 / 860058555.072217%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C35.00CALL35.00$0.03$0.01 / 8,715$0.02 / 42106252.633081%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$14.05 / 168$14.15 / 63016757.920479%-1.0000000.0007740.0000010.000000-0.057458
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 7,100$0.02 / 2500350.107126%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$13.05 / 99$13.15 / 640054.878675%-1.0000000.0007520.0000010.000000-0.055816
SLV30Jun22P33.00PUT33.00$12.05 / 311$12.15 / 670051.743355%-0.9999990.0007290.0000030.000001-0.054175
SLV30Jun22C33.00CALL33.00$0.04$0.02 / 3,129$0.03 / 4,07101,45850.739742%0.0000010.0000000.0000030.0000010.000000
SLV30Jun22P32.00PUT32.00$9.30$11.05 / 214$11.15 / 4502448.506419%-0.9999940.0007070.0000140.000002-0.052533
SLV30Jun22C31.00CALL31.00$0.05$0.03 / 3,073$0.04 / 5,406018047.137838%0.000026-0.0000020.0000550.0000090.000001
SLV30Jun22P31.00PUT31.00$9.85$10.05 / 196$10.15 / 10404845.162558%-0.9999740.0006830.0000550.000009-0.050890
SLV30Jun22P30.00PUT30.00$8.65$9.10 / 12$9.15 / 68024746.456546%-0.9998950.0006560.0002060.000035-0.049246
SLV30Jun22P29.00PUT29.00$6.45$8.10 / 104$8.20 / 19405246.013349%-0.9996030.0006170.0007150.000122-0.047595
SLV30Jun22P28.50PUT28.50$6.75$7.60 / 128$7.70 / 197012344.009320%-0.9992480.0005860.0012920.000220-0.046762
SLV30Jun22P28.00PUT28.00$5.20$7.10 / 404$7.20 / 462017041.956498%-0.9986030.0005420.0022790.000387-0.045920
SLV30Jun22C28.00CALL28.00$0.08$0.06 / 2,563$0.07 / 5,51807,16941.130907%0.001397-0.0000770.0022790.0003870.000047
SLV30Jun22P27.50PUT27.50$6.20$6.60 / 159$6.70 / 12106639.851183%-0.9974600.0004750.0039230.000667-0.045061
SLV30Jun22C27.50CALL27.50$0.08$0.07 / 1,914$0.08 / 5,52001,12740.228189%0.002540-0.0001330.0039230.0006670.000085
SLV30Jun22P26.50PUT26.50$4.85$5.65 / 61$5.70 / 45077337.813194%-0.9921640.0002220.0107270.001823-0.043243
SLV30Jun22P26.00PUT26.00$4.65$5.15 / 120$5.25 / 139044737.415455%-0.986729-0.0000010.0169830.002886-0.042242
SLV30Jun22P25.00PUT25.00$3.75$4.20 / 214$4.30 / 654040935.430172%-0.964850-0.0007600.0386430.006566-0.039879
SLV30Jun22P18.50PUT18.50$0.21$0.22 / 144$0.23 / 2,994050031.489187%-0.092759-0.0027320.0827600.014062-0.003333
SLV30Jun22C17.00CALL17.00$4.18$3.95 / 209$4.05 / 154068635.640127%0.986239-0.0009570.0175220.0029770.027419
SLV30Jun22C15.00CALL15.00$6.86$5.90 / 120$6.00 / 486073245.286246%0.999773-0.0003460.0004250.0000720.024617