SLV Option Chain

End of day data from May 3, 2022 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
SLV30Jun22C24.00CALL24.00$0.22$0.22 / 2,760$0.23 / 33040315,97833.262653%0.070397-0.0022330.0699350.0112910.002276
SLV30Jun22C25.00CALL25.00$0.15$0.15 / 1,035$0.16 / 1,25517317,03635.370795%0.027828-0.0010560.0331500.0053520.000905
SLV30Jun22P21.00PUT21.00$1.07$1.05 / 50$1.07 / 8061322,32329.361719%-0.512255-0.0062750.2067940.033386-0.018615
SLV30Jun22C21.00CALL21.00$0.91$0.91 / 977$0.93 / 641202,68529.632599%0.487745-0.0067140.2067940.0333860.015288
SLV30Jun22C23.00CALL23.00$0.40$0.35 / 1,152$0.36 / 3081139,55131.780643%0.155481-0.0039670.1238290.0199920.004991
SLV30Jun22C25.50CALL25.50$0.13$0.12 / 4,033$0.13 / 4101002,66036.032558%0.016686-0.0006850.0215180.0034740.000544
SLV30Jun22C23.50CALL23.50$0.28$0.28 / 79$0.29 / 1,28810011,95132.643776%0.106480-0.0030460.0952590.0153790.003431
SLV30Jun22C20.00CALL20.00$1.46$1.44 / 362$1.47 / 166942,49929.714849%0.690124-0.0060390.1829270.0295330.021206
SLV30Jun22C30.00CALL30.00$0.04$0.03 / 8,604$0.04 / 647808,42144.585085%0.000052-0.0000030.0001100.0000180.000002
SLV30Jun22C22.00CALL22.00$0.58$0.56 / 1,404$0.58 / 1,2616110,88830.477733%0.296971-0.0057780.1794830.0289770.009439
SLV30Jun22C20.50CALL20.50$1.17$1.15 / 774$1.17 / 524399729.449266%0.590770-0.0065880.2015130.0325340.018350
SLV30Jun22P21.50PUT21.50$1.36$1.35 / 16$1.38 / 356343,23929.728083%-0.612120-0.0059690.1986660.032074-0.022460
SLV30Jun22C19.00CALL19.00$2.22$2.16 / 40$2.18 / 39301,15930.772590%0.853178-0.0040860.1191970.0192440.025486
SLV30Jun22C26.00CALL26.00$0.12$0.10 / 4,287$0.11 / 441232,18336.997675%0.009712-0.0004290.0134740.0021750.000317
SLV30Jun22C21.50CALL21.50$0.73$0.72 / 49$0.73 / 106227,05929.985333%0.387880-0.0064190.1986660.0320740.012250
SLV30Jun22C22.50CALL22.50$0.45$0.44 / 2,057$0.46 / 2,211164,19131.125437%0.218923-0.0049160.1531220.0247210.006995
SLV30Jun22P20.00PUT20.00$0.60$0.59 / 114$0.60 / 963132,47929.379917%-0.309876-0.0056200.1829270.029533-0.011083
SLV30Jun22P23.00PUT23.00$2.50$2.48 / 25$2.51 / 40101,31531.528862%-0.844519-0.0034850.1238290.019992-0.032141
SLV30Jun22C28.00CALL28.00$0.07$0.06 / 100$0.07 / 4,53687,16941.831983%0.000852-0.0000480.0015060.0002430.000028
SLV30Jun22C27.00CALL27.00$0.09$0.07 / 6,157$0.08 / 27581,44238.809987%0.003027-0.0001520.0047830.0007720.000099
SLV30Jun22P19.00PUT19.00$0.28$0.30 / 4,502$0.32 / 3,425777130.291986%-0.146822-0.0036890.1191970.019244-0.005188
SLV30Jun22P22.00PUT22.00$1.72$1.69 / 371$1.73 / 46463,00330.226396%-0.703029-0.0053170.1794830.028977-0.026079
SLV30Jun22P18.00PUT18.00$0.15$0.16 / 60$0.17 / 3,299599432.511554%-0.051121-0.0016920.0544390.008789-0.001790
SLV30Jun22P30.00PUT30.00$9.20$9.15 / 155$9.25 / 404324748.986050%-0.9999480.0006240.0001100.000018-0.048432
SLV30Jun22C26.50CALL26.50$0.11$0.09 / 163$0.10 / 5,49421,02138.502396%0.005495-0.0002590.0081560.0013170.000180
SLV30Jun22P20.50PUT20.50$0.81$0.80 / 51$0.81 / 1,559279129.306657%-0.409230-0.0061590.2015130.032534-0.014746
SLV30Jun22P17.00PUT17.00$0.09$0.08 / 5,129$0.09 / 5,420272934.856183%-0.012181-0.0005120.0164090.002649-0.000424
SLV30Jun22C31.00CALL31.00$0.04$0.03 / 290$0.04 / 5,599118047.851651%0.000011-0.0000010.0000260.0000040.000000
SLV30Jun22P25.00PUT25.00$4.10$4.25 / 483$4.35 / 471140935.426127%-0.972172-0.0005330.0331500.005352-0.039456
SLV30Jun22P23.50PUT23.50$2.92$2.91 / 10$2.94 / 6911,67832.387011%-0.893520-0.0025540.0952590.015379-0.034508
SLV30Jun22P19.50PUT19.50$0.43$0.42 / 3,554$0.44 / 2,59311,15429.641133%-0.220760-0.0047460.1538580.024840-0.007845
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 5,563$0.02 / 3,124057658.182005%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$16.10 / 92$16.20 / 730060.509043%-1.0000000.0007750.0000010.000000-0.059734
SLV30Jun22C36.00CALL36.00$0.02$0.01 / 6,864$0.02 / 843058555.812511%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$15.15 / 14$15.20 / 91021964.424510%-1.0000000.0007540.0000010.000000-0.058120
SLV30Jun22C35.00CALL35.00$0.03$0.01 / 9,458$0.02 / 40606253.356037%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$14.15 / 14$14.20 / 8307661.445690%-1.0000000.0007330.0000010.000000-0.056505
SLV30Jun22P34.00PUT34.00$13.15 / 14$13.20 / 710058.375470%-1.0000000.0007120.0000010.000000-0.054891
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 9,200$0.02 / 3760350.809723%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C33.00CALL33.00$0.04$0.02 / 4,104$0.03 / 5,70701,45851.466033%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.15 / 15$12.20 / 920055.199346%-1.0000000.0006910.0000010.000000-0.053277
SLV30Jun22C32.00CALL32.00$0.03$0.02 / 8,553$0.03 / 2,072011748.575760%0.0000020.0000000.0000060.0000010.000000
SLV30Jun22P32.00PUT32.00$9.30$11.15 / 74$11.20 / 6102451.916766%-0.9999980.0006700.0000060.000001-0.051662
SLV30Jun22P31.00PUT31.00$9.85$10.15 / 87$10.20 / 4404848.515806%-0.9999890.0006480.0000260.000004-0.050047
SLV30Jun22C29.00CALL29.00$0.05$0.04 / 5,568$0.05 / 1,896053042.873234%0.000219-0.0000140.0004270.0000690.000007
SLV30Jun22P29.00PUT29.00$6.45$8.15 / 120$8.25 / 38405245.167109%-0.9997810.0005940.0004270.000069-0.046812
SLV30Jun22P28.50PUT28.50$6.75$7.65 / 201$7.75 / 199012343.189811%-0.9995640.0005710.0008120.000131-0.045997
SLV30Jun22C28.50CALL28.50$0.05$0.05 / 2,996$0.06 / 5,98805,88642.495186%0.000436-0.0000260.0008120.0001310.000014
SLV30Jun22P28.00PUT28.00$5.20$7.15 / 218$7.25 / 103017041.165630%-0.9991480.0005380.0015060.000243-0.045176
SLV30Jun22P27.50PUT27.50$6.20$6.65 / 234$6.75 / 10306639.092108%-0.9983750.0004890.0027220.000439-0.044344
SLV30Jun22C27.50CALL27.50$0.08$0.06 / 6,293$0.07 / 34701,12739.813387%0.001625-0.0000860.0027220.0004390.000053
SLV30Jun22P27.00PUT27.00$6.40$6.20 / 74$6.25 / 74021839.658281%-0.9969730.0004130.0047830.000772-0.043491
SLV30Jun22P26.50PUT26.50$4.85$5.70 / 124$5.80 / 433077339.591899%-0.9945050.0002950.0081560.001317-0.042603
SLV30Jun22P26.00PUT26.00$4.65$5.20 / 363$5.30 / 341044737.168736%-0.9902880.0001160.0134740.002175-0.041658
SLV30Jun22P25.50PUT25.50$4.83$4.75 / 61$4.80 / 74047436.491613%-0.983314-0.0001510.0215180.003474-0.040625
SLV30Jun22C24.50CALL24.50$0.20$0.18 / 2,679$0.19 / 35906,19534.269845%0.044988-0.0015680.0491460.0079340.001459
SLV30Jun22P24.50PUT24.50$3.77$3.80 / 526$3.85 / 19603,15534.009148%-0.955012-0.0010550.0491460.007934-0.038095
SLV30Jun22P24.00PUT24.00$3.70$3.35 / 93$3.40 / 519010,93333.490822%-0.929603-0.0017310.0699350.011291-0.036471
SLV30Jun22P22.50PUT22.50$2.03$2.07 / 59$2.11 / 31102,11830.875024%-0.781077-0.0044450.1531220.024721-0.029329
SLV30Jun22C19.50CALL19.50$1.80$1.78 / 140$1.81 / 14901,12030.216923%0.779240-0.0051550.1538580.0248400.023637
SLV30Jun22P18.50PUT18.50$0.21$0.22 / 252$0.23 / 3,830050031.274822%-0.090420-0.0026220.0845070.013644-0.003180
SLV30Jun22C18.50CALL18.50$2.35$2.57 / 74$2.60 / 187080431.878060%0.909580-0.0030090.0845070.0136440.026688
SLV30Jun22C18.00CALL18.00$2.99$3.00 / 95$3.05 / 389050333.277832%0.948879-0.0020690.0544390.0087890.027270
SLV30Jun22C17.00CALL17.00$4.18$3.90 / 491$4.00 / 511068636.590844%0.987819-0.0008670.0164090.0026490.027022
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 7,548$0.03 / 5,10801,32941.052939%-0.000157-0.0000100.0003140.000051-0.000005
SLV30Jun22C15.00CALL15.00$6.86$5.85 / 135$5.90 / 11073242.612249%0.999843-0.0003240.0003140.0000510.024211