SLV Option Chain

End of day data from May 4, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.6899 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C30.00CALL30.00$0.04$0.03 / 6,098$0.04 / 4475038,44442.654332%0.000103-0.0000070.0002100.0000340.000003
SLV30Jun22C21.00CALL21.00$1.01$1.09 / 234$1.14 / 4074792,73428.509502%0.579907-0.0067740.2016020.0331530.018131
SLV30Jun22P20.50PUT20.50$0.57$0.58 / 217$0.59 / 25732779128.055098%-0.320589-0.0058300.1845690.030352-0.011513
SLV30Jun22P19.50PUT19.50$0.41$0.29 / 1,775$0.30 / 1143021,15428.754559%-0.155109-0.0039120.1229470.020218-0.005504
SLV30Jun22C22.00CALL22.00$0.67$0.67 / 139$0.69 / 5717710,88328.812763%0.378752-0.0065170.1961660.0322590.012033
SLV30Jun22C24.00CALL24.00$0.25$0.25 / 1,706$0.27 / 1,48115716,21231.532679%0.103215-0.0030460.0926180.0152310.003343
SLV30Jun22C29.00CALL29.00$0.03$0.04 / 5,345$0.05 / 43915253040.823080%0.000419-0.0000250.0007780.0001280.000014
SLV30Jun22P24.00PUT24.00$3.07$2.93 / 27$2.97 / 1011610,93331.275384%-0.896785-0.0025440.0926180.015231-0.034747
SLV30Jun22C20.00CALL20.00$1.71$1.71 / 139$1.75 / 12762,49928.717075%0.769433-0.0053930.1568140.0257870.023515
SLV30Jun22C23.00CALL23.00$0.41$0.41 / 1,221$0.43 / 1,558759,60630.139474%0.212876-0.0049460.1498200.0246370.006840
SLV30Jun22P19.00PUT19.00$0.23$0.20 / 4,922$0.21 / 857177629.382233%-0.096840-0.0028200.0884050.014538-0.003420
SLV30Jun22C22.50CALL22.50$0.45$0.52 / 803$0.54 / 208664,19029.311833%0.289334-0.0058380.1763430.0289990.009248
SLV30Jun22C23.50CALL23.50$0.31$0.32 / 1,408$0.34 / 1,4256211,97630.827117%0.150931-0.0039780.1207420.0198550.004871
SLV30Jun22P22.00PUT22.00$1.35$1.36 / 79$1.39 / 211413,00328.713567%-0.621248-0.0060560.1961660.032259-0.022884
SLV30Jun22C24.50CALL24.50$0.18$0.20 / 1,688$0.21 / 239286,19532.219665%0.068154-0.0022280.0678330.0111550.002215
SLV30Jun22P21.00PUT21.00$0.81$0.79 / 781$0.80 / 49282,34027.923775%-0.420093-0.0063340.2016020.033153-0.015198
SLV30Jun22C25.00CALL25.00$0.14$0.16 / 1,710$0.17 / 3152617,19033.061559%0.043509-0.0015610.0475740.0078230.001418
SLV30Jun22C19.00CALL19.00$2.00$2.49 / 41$2.55 / 135261,15930.223790%0.903160-0.0032180.0884050.0145380.026735
SLV30Jun22P20.00PUT20.00$0.52$0.41 / 1,315$0.42 / 253242,47928.157172%-0.230567-0.0049740.1568140.025787-0.008227
SLV30Jun22C18.50CALL18.50$2.38$2.93 / 41$2.98 / 122480431.168065%0.944349-0.0022380.0579050.0095220.027405
SLV30Jun22C26.00CALL26.00$0.11$0.11 / 2,422$0.12 / 359162,18535.173958%0.016110-0.0006800.0207650.0034150.000527
SLV30Jun22C21.50CALL21.50$0.81$0.86 / 850$0.88 / 49167,07828.439556%0.477464-0.0068570.2054150.0337800.015059
SLV30Jun22C20.50CALL20.50$1.08$1.38 / 45$1.42 / 37161,02628.537719%0.679411-0.0062600.1845690.0303520.021023
SLV30Jun22P23.00PUT23.00$2.22$2.09 / 37$2.12 / 5141,31729.714926%-0.787124-0.0044650.1498200.024637-0.029664
SLV30Jun22P26.00PUT26.00$5.50$4.75 / 95$4.85 / 951044734.542845%-0.983890-0.0001360.0207650.003415-0.040737
SLV30Jun22P18.00PUT18.00$0.11$0.10 / 4,682$0.11 / 4621099431.713929%-0.029179-0.0010980.0342920.005639-0.001022
SLV30Jun22P21.50PUT21.50$1.45$1.05 / 300$1.08 / 21493,23928.324834%-0.522536-0.0064070.2054150.033780-0.019064
SLV30Jun22C25.50CALL25.50$0.13$0.13 / 2,175$0.14 / 33882,70033.986798%0.026889-0.0010500.0320360.0052680.000878
SLV30Jun22C18.00CALL18.00$2.81$3.35 / 95$3.45 / 41750331.567275%0.970821-0.0014750.0342920.0056390.027546
SLV30Jun22C28.00CALL28.00$0.06$0.05 / 6,555$0.06 / 21867,17138.396804%0.001564-0.0000850.0026150.0004300.000052
SLV30Jun22P15.00PUT15.00$0.03$0.01 / 7,240$0.02 / 86651,32940.426033%-0.000049-0.0000030.0001050.000017-0.000002
SLV30Jun22P17.00PUT17.00$0.08$0.05 / 3,714$0.06 / 688472934.479188%-0.005866-0.0002760.0085940.001413-0.000204
SLV30Jun22C26.50CALL26.50$0.09$0.09 / 2,964$0.10 / 38031,02236.019772%0.009370-0.0004250.0129850.0021350.000307
SLV30Jun22P25.00PUT25.00$4.52$3.80 / 203$3.90 / 131341032.503377%-0.956491-0.0010370.0475740.007823-0.038260
SLV30Jun22C19.50CALL19.50$1.65$2.08 / 41$2.13 / 1031,12029.223121%0.844891-0.0043210.1229470.0202180.025445
SLV30Jun22C33.00CALL33.00$0.02$0.01 / 7,072$0.03 / 1,74821,45848.272237%0.0000010.0000000.0000030.0000000.000000
SLV30Jun22P22.50PUT22.50$1.80$1.70 / 360$1.74 / 2422,11829.065154%-0.710666-0.0053670.1763430.028999-0.026462
SLV30Jun22C32.00CALL32.00$0.02$0.02 / 4,893$0.03 / 543111746.810685%0.0000050.0000000.0000120.0000020.000000
SLV30Jun22C31.00CALL31.00$0.03$0.02 / 7,044$0.03 / 396118143.749036%0.000023-0.0000020.0000520.0000090.000001
SLV30Jun22C27.50CALL27.50$0.06$0.06 / 6,423$0.07 / 30311,12737.552099%0.002916-0.0001500.0045990.0007560.000096
SLV30Jun22C27.00CALL27.00$0.07$0.07 / 3,669$0.08 / 9811,44836.461572%0.005298-0.0002570.0078510.0012910.000174
SLV30Jun22P25.50PUT25.50$4.95$4.30 / 41$4.40 / 95147435.313924%-0.973111-0.0005160.0320360.005268-0.039593
SLV30Jun22P24.50PUT24.50$3.95$3.35 / 172$3.45 / 15913,15532.207758%-0.931846-0.0017150.0678330.011155-0.036669
SLV30Jun22P37.00PUT37.00$14.60$15.70 / 41$15.80 / 410070.030521%-1.0000000.0007750.0000010.000000-0.058723
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 2,222$0.02 / 445057656.674258%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$14.70 / 41$14.80 / 41021967.054022%-1.0000000.0007540.0000010.000000-0.057136
SLV30Jun22C36.00CALL36.00$0.02$0.01 / 5,366$0.02 / 450058554.277224%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$13.70 / 41$13.80 / 4107663.977711%-1.0000000.0007330.0000010.000000-0.055549
SLV30Jun22C35.00CALL35.00$0.03$0.01 / 7,300$0.02 / 54306251.788548%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$12.70 / 41$12.80 / 410060.797709%-1.0000000.0007120.0000010.000000-0.053962
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 6,716$0.02 / 2500349.209532%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$11.70 / 41$11.80 / 410057.503762%-0.9999990.0006910.0000030.000000-0.052375
SLV30Jun22P32.00PUT32.00$9.30$10.70 / 41$10.80 / 4102454.085735%-0.9999950.0006690.0000120.000002-0.050787
SLV30Jun22P31.00PUT31.00$9.85$9.70 / 41$9.80 / 9504850.529718%-0.9999770.0006470.0000520.000009-0.049200
SLV30Jun22P30.00PUT30.00$9.20$8.70 / 95$8.80 / 95025046.825582%-0.9998970.0006210.0002100.000034-0.047610
SLV30Jun22P29.00PUT29.00$6.45$7.70 / 95$7.80 / 9505242.955964%-0.9995810.0005820.0007780.000128-0.046012
SLV30Jun22C28.50CALL28.50$0.05$0.05 / 2,162$0.06 / 67805,88640.359271%0.000819-0.0000470.0014460.0002380.000027
SLV30Jun22P28.50PUT28.50$6.75$7.20 / 95$7.30 / 95012340.952868%-0.9991810.0005490.0014460.000238-0.045206
SLV30Jun22P28.00PUT28.00$5.20$6.70 / 95$6.80 / 95017038.899563%-0.9984360.0005010.0026150.000430-0.044388
SLV30Jun22P27.50PUT27.50$6.20$6.20 / 95$6.30 / 4106636.790913%-0.9970840.0004250.0045990.000756-0.043550
SLV30Jun22P27.00PUT27.00$6.40$5.75 / 41$5.85 / 95021839.416203%-0.9947020.0003080.0078510.001291-0.042678
SLV30Jun22P26.50PUT26.50$4.85$5.25 / 95$5.35 / 95077337.017888%-0.9906300.0001300.0129850.002135-0.041751
SLV30Jun22P23.50PUT23.50$2.92$2.50 / 37$2.54 / 14301,67830.575699%-0.849069-0.0034860.1207420.019855-0.032426
SLV30Jun22P18.50PUT18.50$0.21$0.14 / 5,633$0.15 / 198050030.395611%-0.055651-0.0018510.0579050.009522-0.001957
SLV30Jun22C17.00CALL17.00$4.18$4.30 / 95$4.40 / 41068634.395479%0.994134-0.0006320.0085940.0014130.026777
SLV30Jun22C15.00CALL15.00$6.86$6.25 / 135$6.35 / 41073236.461429%0.999951-0.0003170.0001050.0000170.023805