SLV Option Chain

End of day data from May 5, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7801 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C22.00CALL22.00$0.54$0.55 / 141$0.56 / 3552,24710,89431.168677%0.283587-0.0057660.1787560.0277930.008698
SLV30Jun22C21.50CALL21.50$0.71$0.70 / 961$0.72 / 8255347,07930.782892%0.374382-0.0064780.2000270.0311000.011411
SLV30Jun22P19.50PUT19.50$0.45$0.44 / 378$0.45 / 2,2544081,35630.146630%-0.226693-0.0048840.1589600.024715-0.007757
SLV30Jun22P20.50PUT20.50$0.86$0.81 / 862$0.82 / 643501,04729.385521%-0.420075-0.0062680.2063140.032077-0.014579
SLV30Jun22P20.00PUT20.00$0.60$0.60 / 860$0.61 / 1353292,47929.580805%-0.318350-0.0057590.1883300.029281-0.010965
SLV30Jun22C23.50CALL23.50$0.26$0.26 / 1,999$0.27 / 7724211,98932.815055%0.097647-0.0029140.0910250.0141520.003035
SLV30Jun22C25.50CALL25.50$0.11$0.11 / 2,630$0.12 / 3342112,69936.301813%0.014254-0.0006090.0191290.0029740.000448
SLV30Jun22P21.00PUT21.00$1.09$1.06 / 520$1.09 / 4551982,33629.461562%-0.524874-0.0063290.2101440.032673-0.018374
SLV30Jun22C24.00CALL24.00$0.20$0.21 / 2,185$0.22 / 50719416,31233.795173%0.063529-0.0021010.0657390.0102210.001981
SLV30Jun22C24.50CALL24.50$0.16$0.17 / 2,137$0.18 / 4341066,20934.724908%0.039906-0.0014490.0453940.0070580.001248
SLV30Jun22C30.00CALL30.00$0.03$0.03 / 4,059$0.04 / 3,9221008,35345.657751%0.000036-0.0000030.0000790.0000120.000001
SLV30Jun22C25.00CALL25.00$0.13$0.14 / 1,569$0.15 / 1,0328317,18535.750998%0.024237-0.0009580.0300540.0046730.000760
SLV30Jun22C21.00CALL21.00$0.91$0.90 / 43$0.91 / 132832,87530.551472%0.475126-0.0068430.2101440.0326730.014375
SLV30Jun22P30.00PUT30.00$9.00$9.20 / 10$9.25 / 1335825045.019024%-0.9999640.0007320.0000790.000012-0.046783
SLV30Jun22C23.00CALL23.00$0.34$0.33 / 1,969$0.35 / 264579,56532.273530%0.144713-0.0038530.1201330.0186780.004481
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 6,358$0.03 / 1,764551,33441.486198%-0.000144-0.0000090.0002950.000046-0.000005
SLV30Jun22P24.00PUT24.00$3.45$3.35 / 217$3.45 / 2734110,99032.946932%-0.936471-0.0015140.0657390.010221-0.035446
SLV30Jun22C20.00CALL20.00$1.36$1.42 / 40$1.45 / 332392,52130.800755%0.681650-0.0062480.1883300.0292810.020224
SLV30Jun22C22.50CALL22.50$0.42$0.43 / 57$0.44 / 397344,18231.718294%0.206534-0.0048430.1506200.0234180.006368
SLV30Jun22P18.50PUT18.50$0.24$0.23 / 2,084$0.24 / 2,2792950031.874153%-0.092300-0.0027010.0873250.013577-0.003125
SLV30Jun22C35.00CALL35.00$0.02$0.01 / 6,688$0.02 / 327196254.545798%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C19.00CALL19.00$2.04$2.13 / 41$2.17 / 129171,18032.344700%0.849539-0.0042680.1233080.0191720.024510
SLV30Jun22P21.50PUT21.50$1.41$1.37 / 5$1.39 / 10153,23929.688504%-0.625618-0.0059520.2000270.031100-0.022117
SLV30Jun22C26.00CALL26.00$0.10$0.09 / 6,091$0.10 / 233112,18237.164060%0.008130-0.0003740.0117340.0018240.000256
SLV30Jun22C20.50CALL20.50$1.03$1.14 / 213$1.16 / 42671,01830.669752%0.579925-0.0067700.2063140.0320770.017390
SLV30Jun22C19.50CALL19.50$2.04$1.76 / 41$1.79 / 26161,12331.518193%0.773307-0.0053620.1589600.0247150.022652
SLV30Jun22C28.00CALL28.00$0.05$0.05 / 3,869$0.06 / 2,44047,17141.598619%0.000652-0.0000380.0011980.0001860.000021
SLV30Jun22C18.50CALL18.50$2.47$2.54 / 41$2.58 / 10481533.542785%0.907700-0.0031540.0873250.0135770.025725
SLV30Jun22P23.00PUT23.00$2.56$2.50 / 13$2.53 / 1231,32131.150035%-0.855287-0.0032900.1201330.018678-0.031386
SLV30Jun22P19.00PUT19.00$0.20$0.32 / 89$0.33 / 2,591376130.954375%-0.150461-0.0038030.1233080.019172-0.005120
SLV30Jun22C18.00CALL18.00$2.88$2.97 / 75$3.05 / 132350535.855777%0.948131-0.0021780.0560460.0087140.026322
SLV30Jun22P18.00PUT18.00$0.11$0.17 / 476$0.18 / 3,161298833.275613%-0.051869-0.0017380.0560460.008714-0.001749
SLV30Jun22C27.00CALL27.00$0.06$0.07 / 2,377$0.08 / 4,37711,44839.829342%0.002427-0.0001270.0039870.0006200.000077
SLV30Jun22C26.50CALL26.50$0.09$0.08 / 3,041$0.09 / 1,34811,02438.602434%0.004504-0.0002210.0069520.0010810.000142
SLV30Jun22P23.50PUT23.50$3.00$2.93 / 35$2.96 / 1111,67831.802080%-0.902353-0.0023390.0910250.014152-0.033612
SLV30Jun22P17.00PUT17.00$0.07$0.09 / 3,681$0.10 / 3,132172736.057246%-0.012116-0.0005170.0166230.002585-0.000406
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 3,115$0.02 / 327057659.451095%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$16.15 / 41$16.25 / 410060.206978%-1.0000000.0009060.0000010.000000-0.057700
SLV30Jun22P36.00PUT36.00$12.50$15.20 / 65$15.25 / 2840064.899742%-1.0000000.0008820.0000010.000000-0.056141
SLV30Jun22C36.00CALL36.00$0.02$0.01 / 6,472$0.02 / 327058557.042341%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$14.15 / 41$14.25 / 410054.043892%-1.0000000.0008570.0000010.000000-0.054581
SLV30Jun22P34.00PUT34.00$13.15 / 41$13.25 / 410050.825506%-1.0000000.0008330.0000010.000000-0.053022
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 7,249$0.02 / 3270351.953605%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C33.00CALL33.00$0.02$0.02 / 1,927$0.03 / 4,36901,45852.641079%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.15 / 41$12.25 / 410047.506968%-1.0000000.0008080.0000010.000000-0.051462
SLV30Jun22P32.00PUT32.00$9.30$11.15 / 41$11.25 / 4102444.080777%-0.9999990.0007830.0000040.000001-0.049903
SLV30Jun22C32.00CALL32.00$0.02$0.02 / 6,338$0.03 / 3,634011749.701792%0.0000010.0000000.0000040.0000010.000000
SLV30Jun22P31.00PUT31.00$9.85$10.15 / 105$10.25 / 9504840.532788%-0.9999930.0007590.0000180.000003-0.048343
SLV30Jun22C31.00CALL31.00$0.03$0.02 / 5,931$0.03 / 422018246.634214%0.000007-0.0000010.0000180.0000030.000000
SLV30Jun22P29.00PUT29.00$6.45$8.15 / 155$8.25 / 4105233.028192%-0.9998410.0007000.0003230.000050-0.045219
SLV30Jun22C29.00CALL29.00$0.03$0.04 / 2,899$0.05 / 4,371053043.931290%0.000159-0.0000100.0003230.0000500.000005
SLV30Jun22P28.50PUT28.50$6.75$7.70 / 41$7.75 / 12012339.359030%-0.9996740.0006780.0006300.000098-0.044434
SLV30Jun22C28.50CALL28.50$0.05$0.04 / 5,848$0.05 / 40305,88642.069550%0.000326-0.0000200.0006300.0000980.000010
SLV30Jun22P28.00PUT28.00$5.20$7.20 / 74$7.30 / 116017041.476914%-0.9993480.0006480.0011980.000186-0.043644
SLV30Jun22C27.50CALL27.50$0.06$0.06 / 2,534$0.07 / 4,56901,12640.835922%0.001273-0.0000700.0022180.0003450.000040
SLV30Jun22P27.50PUT27.50$6.20$6.70 / 116$6.80 / 11606639.375275%-0.9987270.0006030.0022180.000345-0.042845
SLV30Jun22P27.00PUT27.00$6.40$6.20 / 95$6.30 / 98021837.221135%-0.9975730.0005340.0039870.000620-0.042029
SLV30Jun22P26.50PUT26.50$4.85$5.70 / 105$5.80 / 95077335.010190%-0.9954960.0004280.0069520.001081-0.041184
SLV30Jun22P26.00PUT26.00$5.50$5.25 / 41$5.30 / 12044735.444000%-0.9918700.0002630.0117340.001824-0.040290
SLV30Jun22P25.50PUT25.50$4.95$4.75 / 95$4.85 / 95047435.173297%-0.9857460.0000150.0191290.002974-0.039319
SLV30Jun22P25.00PUT25.00$4.52$4.30 / 12$4.35 / 94040834.394571%-0.975763-0.0003460.0300540.004673-0.038227
SLV30Jun22P24.50PUT24.50$3.95$3.80 / 244$3.90 / 22203,15533.189919%-0.960094-0.0008490.0453940.007058-0.036959
SLV30Jun22P22.50PUT22.50$1.80$2.09 / 292$2.12 / 1002,11630.502668%-0.793466-0.0042920.1506200.023418-0.028720
SLV30Jun22P22.00PUT22.00$1.35$1.71 / 332$1.75 / 35202,98730.198306%-0.716413-0.0052270.1787560.027793-0.025610
SLV30Jun22C17.00CALL17.00$4.18$3.85 / 164$3.95 / 41068637.498474%0.987884-0.0009330.0166230.0025850.026105
SLV30Jun22C15.00CALL15.00$6.86$5.80 / 116$5.90 / 116073248.966592%0.999856-0.0003770.0002950.0000460.023387