SLV Option Chain

End of day data from May 6, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8199 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C25.00CALL25.00$0.12$0.11 / 2,785$0.12 / 15238317,17234.794412%0.021022-0.0008600.0267760.0040850.000644
SLV30Jun22C21.00CALL21.00$0.81$0.81 / 29$0.82 / 783422,94629.782849%0.450526-0.0068660.2098700.0320200.013342
SLV30Jun22C30.00CALL30.00$0.03$0.02 / 6,679$0.03 / 2,1823008,25744.411481%0.000028-0.0000020.0000630.0000100.000001
SLV30Jun22C24.00CALL24.00$0.19$0.18 / 1,996$0.19 / 1,01414816,45033.430944%0.056349-0.0019350.0601140.0091720.001718
SLV30Jun22P25.00PUT25.00$4.45$4.40 / 19$4.45 / 1014140834.182085%-0.978978-0.0002900.0267760.004085-0.037663
SLV30Jun22P22.00PUT22.00$1.79$1.79 / 297$1.82 / 101022,98730.336637%-0.736834-0.0051130.1730340.026400-0.025814
SLV30Jun22P22.50PUT22.50$2.20$2.18 / 267$2.22 / 289822,11631.110623%-0.810472-0.0041350.1436440.021916-0.028761
SLV30Jun22P24.00PUT24.00$3.54$3.45 / 134$3.55 / 2258010,95333.192623%-0.943651-0.0013880.0601140.009172-0.035057
SLV30Jun22C21.50CALL21.50$0.60$0.62 / 1,005$0.64 / 1,198517,49430.017498%0.351255-0.0064020.1966220.0299990.010476
SLV30Jun22C22.50CALL22.50$0.39$0.38 / 1$0.39 / 2,011364,21531.347487%0.189528-0.0046480.1436440.0219160.005715
SLV30Jun22C23.00CALL23.00$0.31$0.29 / 2,432$0.30 / 281359,58431.786961%0.131303-0.0036470.1129260.0172290.003977
SLV30Jun22C20.50CALL20.50$1.07$1.03 / 445$1.07 / 384311,02029.874416%0.555463-0.0068960.2094520.0319560.016309
SLV30Jun22C22.00CALL22.00$0.47$0.49 / 1$0.50 / 1,3402412,32630.746410%0.263166-0.0056140.1730340.0264000.007896
SLV30Jun22C28.00CALL28.00$0.05$0.04 / 5,590$0.05 / 5,543207,17141.174818%0.000531-0.0000320.0009950.0001520.000016
SLV30Jun22P20.00PUT20.00$0.63$0.63 / 1,091$0.64 / 62162,55229.450098%-0.340976-0.0060070.1944650.029670-0.011494
SLV30Jun22C26.00CALL26.00$0.09$0.07 / 3,742$0.08 / 191132,18036.365641%0.006900-0.0003270.0102000.0015560.000212
SLV30Jun22C19.00CALL19.00$2.05$2.00 / 17$2.04 / 134131,17631.021405%0.834310-0.0045430.1319560.0201330.023598
SLV30Jun22C18.00CALL18.00$2.90$2.85 / 12$2.88 / 211150333.692002%0.941002-0.0023610.0623250.0095090.025636
SLV30Jun22P23.00PUT23.00$2.61$2.59 / 142$2.63 / 12101,32031.547405%-0.868697-0.0031220.1129260.017229-0.031266
SLV30Jun22C18.50CALL18.50$2.56$2.42 / 15$2.44 / 151081932.243124%0.896758-0.0033960.0952270.0145290.024928
SLV30Jun22C23.50CALL23.50$0.24$0.23 / 1,768$0.24 / 960912,01232.705063%0.087598-0.0027200.0843740.0128730.002663
SLV30Jun22C19.50CALL19.50$1.69$1.63 / 14$1.67 / 29791,12330.300442%0.753949-0.0056290.1670440.0254860.021641
SLV30Jun22C31.00CALL31.00$0.03$0.02 / 4,518$0.03 / 5,496818247.644468%0.0000060.0000000.0000140.0000020.000000
SLV30Jun22P20.50PUT20.50$0.85$0.85 / 144$0.86 / 57485929.286175%-0.444537-0.0064290.2094520.031956-0.015103
SLV30Jun22P17.00PUT17.00$0.09$0.09 / 1,987$0.10 / 5,625372735.623065%-0.014299-0.0006050.0192670.002940-0.000468
SLV30Jun22C25.50CALL25.50$0.10$0.09 / 2,362$0.10 / 37222,68835.793102%0.012229-0.0005400.0168320.0025680.000376
SLV30Jun22P24.50PUT24.50$3.94$3.95 / 10$4.00 / 9823,15534.789967%-0.965000-0.0007590.0409650.006250-0.036471
SLV30Jun22P19.50PUT19.50$0.45$0.46 / 202$0.47 / 2,61021,20029.935418%-0.246051-0.0051840.1670440.025486-0.008238
SLV30Jun22C37.00CALL37.00$0.01$0.01 / 2,365$0.02 / 2,923157660.522460%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C26.50CALL26.50$0.07$0.06 / 3,772$0.07 / 40711,02437.580970%0.003781-0.0001910.0059720.0009110.000117
SLV30Jun22P21.00PUT21.00$1.06$1.11 / 455$1.15 / 42112,35129.528642%-0.549474-0.0063870.2098700.032020-0.018836
SLV30Jun22P19.00PUT19.00$0.32$0.33 / 1,066$0.34 / 2,194176430.579167%-0.165690-0.0041100.1319560.020133-0.005515
SLV30Jun22P18.00PUT18.00$0.16$0.17 / 2,766$0.18 / 2,459198632.690549%-0.058998-0.0019510.0623250.009509-0.001945
SLV30Jun22P37.00PUT37.00$14.60$16.30 / 16$16.40 / 100070.341274%-1.0000000.0008430.0000010.000000-0.056695
SLV30Jun22P36.00PUT36.00$12.50$15.30 / 16$15.40 / 320067.363081%-1.0000000.0008210.0000010.000000-0.055162
SLV30Jun22C36.00CALL36.00$0.02$0.01 / 2,480$0.02 / 2,920058558.093018%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$14.30 / 16$14.40 / 330064.294976%-1.0000000.0007980.0000010.000000-0.053630
SLV30Jun22C35.00CALL35.00$0.02$0.01 / 6,300$0.02 / 2,92006755.579215%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$13.30 / 16$13.40 / 320061.132220%-1.0000000.0007750.0000010.000000-0.052098
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 6,591$0.02 / 2,8300352.965522%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.30 / 16$12.40 / 320057.862376%-1.0000000.0007520.0000010.000000-0.050565
SLV30Jun22C33.00CALL33.00$0.02$0.01 / 7,302$0.02 / 2,66201,45850.255846%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C32.00CALL32.00$0.02$0.01 / 7,188$0.02 / 618011747.435035%0.0000010.0000000.0000030.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$11.30 / 10$11.40 / 1002454.482686%-0.9999990.0007290.0000030.000000-0.049033
SLV30Jun22P31.00PUT31.00$9.85$10.30 / 10$10.40 / 1004850.981502%-0.9999940.0007060.0000140.000002-0.047501
SLV30Jun22P30.00PUT30.00$9.00$9.30 / 15$9.40 / 16030847.346256%-0.9999720.0006820.0000630.000010-0.045968
SLV30Jun22C29.00CALL29.00$0.03$0.03 / 6,279$0.04 / 5,512053043.178291%0.000127-0.0000080.0002630.0000400.000004
SLV30Jun22P29.00PUT29.00$6.45$8.30 / 15$8.40 / 1805243.570482%-0.9998730.0006530.0002630.000040-0.044432
SLV30Jun22C28.50CALL28.50$0.05$0.03 / 6,989$0.04 / 1,65605,88641.356695%0.000263-0.0000170.0005180.0000790.000008
SLV30Jun22P28.50PUT28.50$6.75$7.80 / 15$7.90 / 15012341.617768%-0.9997370.0006330.0005180.000079-0.043662
SLV30Jun22P28.00PUT28.00$5.20$7.30 / 17$7.40 / 15017039.627557%-0.9994690.0006060.0009950.000152-0.042888
SLV30Jun22C27.50CALL27.50$0.06$0.04 / 7,177$0.05 / 30301,12639.199281%0.001047-0.0000600.0018620.0002840.000032
SLV30Jun22P27.50PUT27.50$6.20$6.80 / 48$6.90 / 1506637.590625%-0.9989530.0005670.0018620.000284-0.042106
SLV30Jun22C27.00CALL27.00$0.06$0.05 / 6,647$0.06 / 42001,44738.537020%0.002016-0.0001080.0033860.0005170.000062
SLV30Jun22P27.00PUT27.00$6.40$6.35 / 15$6.40 / 10021839.105586%-0.9979840.0005070.0033860.000517-0.041310
SLV30Jun22P26.50PUT26.50$4.85$5.85 / 15$5.95 / 320077339.571612%-0.9962190.0004130.0059720.000911-0.040489
SLV30Jun22P26.00PUT26.00$5.50$5.35 / 16$5.45 / 15044737.171446%-0.9931000.0002650.0102000.001556-0.039627
SLV30Jun22P25.50PUT25.50$4.95$4.85 / 48$4.95 / 19047434.690495%-0.9877710.0000410.0168320.002568-0.038698
SLV30Jun22C24.50CALL24.50$0.16$0.14 / 2,966$0.15 / 45206,14734.080018%0.035000-0.0013170.0409650.0062500.001070
SLV30Jun22P23.50PUT23.50$3.00$3.00 / 151$3.10 / 26101,67832.464786%-0.912402-0.0021840.0843740.012873-0.033346
SLV30Jun22P21.50PUT21.50$1.41$1.43 / 353$1.47 / 35603,24329.935768%-0.648745-0.0059120.1966220.029999-0.022468
SLV30Jun22C20.00CALL20.00$1.36$1.32 / 17$1.34 / 502,48930.089704%0.659024-0.0064630.1944650.0296700.019151
SLV30Jun22P18.50PUT18.50$0.24$0.24 / 610$0.25 / 4,313049031.690485%-0.103242-0.0029740.0952270.014529-0.003419
SLV30Jun22C17.00CALL17.00$4.18$3.75 / 16$3.80 / 12068636.369385%0.985701-0.0009930.0192670.0029400.025581
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 7,296$0.03 / 3,24301,36441.259294%-0.000186-0.0000120.0003750.000057-0.000006
SLV30Jun22C15.00CALL15.00$6.86$5.65 / 48$5.75 / 10073242.693903%0.999814-0.0003540.0003750.0000570.022978