SLV Option Chain

End of day data from May 9, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.84 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22P20.00PUT20.00$0.91$0.89 / 753$0.91 / 7419342,56131.175240%-0.460196-0.0064180.2239090.030366-0.014369
SLV30Jun22C20.00CALL20.00$0.97$0.97 / 19$1.00 / 3458082,48930.725541%0.539804-0.0068640.2239090.0303660.014638
SLV30Jun22C22.50CALL22.50$0.27$0.27 / 1,730$0.28 / 3545624,25133.271329%0.108641-0.0031640.1051210.0142560.003037
SLV30Jun22C25.00CALL25.00$0.10$0.09 / 2,574$0.10 / 2,69741417,09938.151332%0.007615-0.0003540.0118390.0016060.000216
SLV30Jun22C23.00CALL23.00$0.21$0.21 / 2,050$0.22 / 1712529,59434.047668%0.069081-0.0022530.0749690.0101670.001938
SLV30Jun22C18.50CALL18.50$2.05$1.91 / 27$1.94 / 322381931.186273%0.837134-0.0044530.1388420.0188290.021853
SLV30Jun22C22.00CALL22.00$0.35$0.35 / 1,271$0.36 / 46013812,32332.588134%0.163712-0.0042010.1393100.0188930.004558
SLV30Jun22P24.50PUT24.50$4.45$4.50 / 171$4.60 / 2301123,15540.012765%-0.986028-0.0000550.0200950.002725-0.035138
SLV30Jun22C29.00CALL29.00$0.03$0.02 / 6,535$0.03 / 1,45710553045.267307%0.000020-0.0000010.0000490.0000070.000001
SLV30Jun22C23.50CALL23.50$0.17$0.17 / 1,780$0.18 / 7989912,01735.202376%0.042156-0.0015220.0507220.0068790.001186
SLV30Jun22C21.50CALL21.50$0.46$0.45 / 1,458$0.46 / 451707,49631.800083%0.236073-0.0052530.1737740.0235670.006540
SLV30Jun22P19.50PUT19.50$0.67$0.66 / 1,390$0.67 / 87631,20131.078494%-0.349515-0.0060250.2088240.028320-0.010824
SLV30Jun22P20.50PUT20.50$1.17$1.17 / 21$1.19 / 1365686031.372115%-0.571294-0.0062890.2214270.030029-0.018007
SLV30Jun22P19.00PUT19.00$0.46$0.48 / 1,894$0.49 / 995676431.452680%-0.248010-0.0051750.1784860.024206-0.007627
SLV30Jun22C20.50CALL20.50$0.76$0.75 / 782$0.77 / 186491,02130.737595%0.428706-0.0067460.2214270.0300290.011725
SLV30Jun22C18.00CALL18.00$2.35$2.31 / 16$2.34 / 334749331.906242%0.901995-0.0032480.0975440.0132290.023126
SLV30Jun22P22.00PUT22.00$2.27$2.26 / 14$2.29 / 13413,00333.441745%-0.836288-0.0037100.1393100.018893-0.027350
SLV30Jun22C24.00CALL24.00$0.14$0.13 / 2,308$0.14 / 854016,53535.735415%0.024730-0.0009790.0326680.0044300.000698
SLV30Jun22C26.00CALL26.00$0.06$0.06 / 2,609$0.07 / 2,928382,16739.969202%0.002046-0.0001090.0036510.0004950.000058
SLV30Jun22C21.00CALL21.00$0.59$0.58 / 975$0.59 / 60343,17231.087311%0.325440-0.0061610.2031280.0275480.008964
SLV30Jun22P17.00PUT17.00$0.12$0.13 / 171$0.14 / 3,3683172735.926725%-0.026175-0.0010040.0342590.004646-0.000789
SLV30Jun22P23.00PUT23.00$3.15$3.10 / 202$3.20 / 271291,32035.949696%-0.930919-0.0017400.0749690.010167-0.031420
SLV30Jun22P15.00PUT15.00$0.04$0.03 / 6,025$0.04 / 3,491211,36441.633182%-0.000393-0.0000240.0008020.000109-0.000012
SLV30Jun22P29.00PUT29.00$8.95$8.90 / 308$9.00 / 148205251.923578%-0.9999800.0006450.0000490.000007-0.042059
SLV30Jun22C17.00CALL17.00$3.30$3.15 / 447$3.25 / 2071968633.532264%0.973825-0.0013830.0342590.0046460.023866
SLV30Jun22P21.00PUT21.00$1.45$1.50 / 78$1.53 / 497112,35132.111435%-0.674560-0.0056920.2031280.027548-0.021493
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 4151057662.079223%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C19.00CALL19.00$1.57$1.55 / 75$1.58 / 60101,17630.792666%0.751990-0.0055990.1784860.0242060.019930
SLV30Jun22C24.50CALL24.50$0.12$0.11 / 1,937$0.12 / 1,46286,14737.137761%0.013972-0.0006020.0200950.0027250.000395
SLV30Jun22C30.00CALL30.00$0.02$0.02 / 2,208$0.03 / 3,29878,46448.715484%0.0000040.0000000.0000090.0000010.000000
SLV30Jun22C25.50CALL25.50$0.08$0.07 / 3,196$0.08 / 1,70072,69038.718231%0.004012-0.0002000.0067000.0009090.000114
SLV30Jun22P27.50PUT27.50$7.40$7.45 / 22$7.50 / 2766648.821449%-0.9997730.0005990.0004820.000065-0.039878
SLV30Jun22P24.00PUT24.00$4.05$4.00 / 286$4.10 / 114610,87536.987460%-0.975270-0.0004440.0326680.004430-0.034111
SLV30Jun22P26.00PUT26.00$5.85$5.95 / 147$6.05 / 171544744.239921%-0.9979540.0004710.0036510.000495-0.037651
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 400458559.677757%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C28.00CALL28.00$0.04$0.03 / 5,228$0.04 / 3,13647,16143.855393%0.000104-0.0000070.0002310.0000310.000003
SLV30Jun22P18.50PUT18.50$0.31$0.35 / 117$0.36 / 2,984449032.350981%-0.162866-0.0040400.1388420.018829-0.004978
SLV30Jun22C27.50CALL27.50$0.04$0.04 / 348$0.05 / 3,36731,12643.688202%0.000227-0.0000140.0004820.0000650.000006
SLV30Jun22C28.50CALL28.50$0.03$0.03 / 450$0.04 / 3,35525,88645.756826%0.000046-0.0000030.0001080.0000150.000001
SLV30Jun22C27.00CALL27.00$0.05$0.04 / 3,307$0.05 / 2,76821,44741.623920%0.000486-0.0000290.0009770.0001330.000014
SLV30Jun22C26.50CALL26.50$0.06$0.05 / 2,528$0.06 / 3,16721,02440.953597%0.001012-0.0000570.0019200.0002600.000029
SLV30Jun22P21.50PUT21.50$1.80$1.86 / 286$1.89 / 2123,24332.554262%-0.763927-0.0047740.1737740.023567-0.024642
SLV30Jun22P22.50PUT22.50$2.65$2.68 / 30$2.72 / 1612,08834.480216%-0.891359-0.0026620.1051210.014256-0.029596
SLV30Jun22P18.00PUT18.00$0.20$0.25 / 669$0.26 / 2,836198633.258767%-0.098005-0.0028460.0975440.013229-0.002980
SLV30Jun22P37.00PUT37.00$14.60$16.90 / 321$17.00 / 1460079.864552%-1.0000000.0008250.0000010.000000-0.053662
SLV30Jun22P36.00PUT36.00$12.50$15.90 / 156$16.00 / 1460076.778361%-1.0000000.0008030.0000010.000000-0.052212
SLV30Jun22P35.00PUT35.00$13.65$14.90 / 344$15.00 / 1460073.594971%-1.0000000.0007810.0000010.000000-0.050762
SLV30Jun22C35.00CALL35.00$0.02$0.01 / 296$0.02 / 3,11106759.930842%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$13.90 / 157$14.00 / 1470070.305649%-1.0000000.0007580.0000010.000000-0.049311
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 2,750$0.02 / 3,0700357.264777%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C33.00CALL33.00$0.02$0.01 / 5,444$0.02 / 3,03601,45854.490543%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.90 / 346$13.00 / 1510066.902214%-1.0000000.0007360.0000010.000000-0.047861
SLV30Jun22C32.00CALL32.00$0.02$0.01 / 5,690$0.02 / 2,991011751.610267%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$11.90 / 390$12.00 / 14602463.372751%-1.0000000.0007140.0000010.000000-0.046411
SLV30Jun22C31.00CALL31.00$0.03$0.02 / 277$0.03 / 3,165019052.011198%0.0000010.0000000.0000020.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$10.90 / 402$11.00 / 15604859.709058%-0.9999990.0006910.0000020.000000-0.044960
SLV30Jun22P30.00PUT30.00$9.00$9.90 / 420$10.00 / 162029955.897140%-0.9999960.0006690.0000090.000001-0.043510
SLV30Jun22P28.50PUT28.50$6.75$8.40 / 197$8.50 / 131012349.866495%-0.9999540.0006320.0001080.000015-0.041333
SLV30Jun22P28.00PUT28.00$5.20$7.90 / 247$8.00 / 39017047.763944%-0.9998960.0006180.0002310.000031-0.040606
SLV30Jun22P27.00PUT27.00$6.40$6.95 / 29$7.00 / 18021846.528541%-0.9995140.0005730.0009770.000133-0.039145
SLV30Jun22P26.50PUT26.50$4.85$6.45 / 90$6.55 / 180077346.738112%-0.9989880.0005340.0019200.000260-0.038405
SLV30Jun22P25.50PUT25.50$4.95$5.45 / 288$5.55 / 192047441.662007%-0.9959880.0003680.0067000.000909-0.036870
SLV30Jun22P25.00PUT25.00$4.45$4.95 / 324$5.05 / 29054039.001090%-0.9923850.0002030.0118390.001606-0.036043
SLV30Jun22P23.50PUT23.50$3.00$3.55 / 313$3.65 / 52601,67836.818227%-0.957844-0.0009980.0507220.006879-0.032897
SLV30Jun22C19.50CALL19.50$1.69$1.23 / 342$1.26 / 501,12530.456185%0.650485-0.0064600.2088240.0283200.017457
SLV30Jun22C15.00CALL15.00$6.86$5.05 / 340$5.15 / 31073232.939073%0.999607-0.0003580.0008020.0001090.021743