SLV Option Chain

End of day data from May 10, 2022 for SLV options expired on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C25.00CALL25.00$0.07$0.05 / 3,157$0.06 / 2,0951,68516,75137.515037%0.003363-0.0001700.0058690.0007500.000091
SLV30Jun22C21.00CALL21.00$0.43$0.39 / 1,465$0.40 / 683903,19530.466129%0.231610-0.0051600.1764500.0225340.006144
SLV30Jun22C23.50CALL23.50$0.12$0.11 / 1$0.12 / 2,46434612,01435.347659%0.022286-0.0008910.0307140.0039220.000602
SLV30Jun22P20.00PUT20.00$1.13$1.10 / 419$1.14 / 6623253,07030.591217%-0.571597-0.0062500.2271950.029015-0.017244
SLV30Jun22P21.50PUT21.50$2.11$2.20 / 141$2.24 / 102213,24332.541112%-0.841419-0.0036050.1400190.017882-0.026367
SLV30Jun22P20.50PUT20.50$1.35$1.43 / 331$1.47 / 51321583131.113586%-0.677375-0.0056370.2077040.026526-0.020664
SLV30Jun22C24.00CALL24.00$0.08$0.08 / 2,612$0.09 / 1,13421216,52935.659745%0.012309-0.0005360.0184820.0023600.000333
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 4,814$0.02 / 4,5062028,46248.450840%0.0000010.0000000.0000030.0000000.000000
SLV30Jun22C18.00CALL18.00$2.13$1.89 / 10$1.93 / 12515948731.319989%0.844705-0.0042940.1381030.0176370.021073
SLV30Jun22C22.00CALL22.00$0.24$0.22 / 2,250$0.23 / 12612612,32431.859387%0.103667-0.0030360.1042830.0133180.002775
SLV30Jun22P21.00PUT21.00$1.58$1.79 / 279$1.83 / 121142,35031.416547%-0.768390-0.0046920.1764500.022534-0.023739
SLV30Jun22P22.50PUT22.50$2.60$3.05 / 216$3.15 / 2181112,08834.900469%-0.935202-0.0016270.0732160.009350-0.030277
SLV30Jun22C20.50CALL20.50$0.58$0.53 / 60$0.54 / 939911,03630.262711%0.322625-0.0060940.2077040.0265260.008508
SLV30Jun22C20.00CALL20.00$0.75$0.70 / 790$0.71 / 57882,61129.803574%0.428403-0.0066960.2271950.0290150.011216
SLV30Jun22C23.00CALL23.00$0.15$0.13 / 2,227$0.14 / 433729,75733.700112%0.038794-0.0014130.0486530.0062130.001045
SLV30Jun22C27.50CALL27.50$0.03$0.02 / 2,953$0.03 / 2,661621,12642.904997%0.000075-0.0000050.0001750.0000220.000002
SLV30Jun22C28.00CALL28.00$0.02$0.02 / 812$0.03 / 5,240527,15744.788234%0.000032-0.0000020.0000790.0000100.000001
SLV30Jun22C22.50CALL22.50$0.21$0.17 / 2,374$0.18 / 445394,04232.856033%0.064798-0.0021280.0732160.0093500.001741
SLV30Jun22C27.00CALL27.00$0.03$0.03 / 426$0.04 / 4,739371,44643.177113%0.000170-0.0000110.0003770.0000480.000005
SLV30Jun22C18.50CALL18.50$1.84$1.52 / 80$1.56 / 237321,04230.666340%0.759089-0.0054760.1803170.0230280.019238
SLV30Jun22C26.00CALL26.00$0.05$0.04 / 734$0.05 / 6,025162,14840.704939%0.000803-0.0000460.0015930.0002030.000022
SLV30Jun22P18.00PUT18.00$0.32$0.32 / 308$0.33 / 2,0001698632.272930%-0.155295-0.0038920.1381030.017637-0.004541
SLV30Jun22P18.50PUT18.50$0.38$0.45 / 802$0.46 / 1,6001349131.515150%-0.240911-0.0050640.1803170.023028-0.007087
SLV30Jun22P17.00PUT17.00$0.13$0.16 / 333$0.17 / 3,4231274934.564006%-0.048260-0.0016440.0580340.007411-0.001398
SLV30Jun22C31.00CALL31.00$0.02$0.01 / 2,206$0.02 / 2,9141019051.596182%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P22.00PUT22.00$2.47$2.62 / 135$2.67 / 13672,96933.373334%-0.896333-0.0025460.1042830.013318-0.028531
SLV30Jun22C26.50CALL26.50$0.04$0.03 / 2,526$0.04 / 2,66151,02441.113932%0.000375-0.0000230.0007880.0001010.000010
SLV30Jun22C21.50CALL21.50$0.37$0.29 / 1,306$0.31 / 1,52947,51131.235935%0.158581-0.0040850.1400190.0178820.004228
SLV30Jun22P15.00PUT15.00$0.04$0.03 / 7,762$0.04 / 3,05331,35739.166682%-0.001032-0.0000570.0020060.000256-0.000030
SLV30Jun22P24.00PUT24.00$3.98$4.45 / 86$4.55 / 86210,86938.115999%-0.9876910.0000000.0184820.002360-0.033819
SLV30Jun22C19.50CALL19.50$1.07$0.92 / 178$0.95 / 1,00921,12529.942593%0.542437-0.0068100.2296160.0293240.014078
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 7,188$0.02 / 2,663157245.162336%0.0000060.0000000.0000150.0000020.000000
SLV30Jun22C24.50CALL24.50$0.08$0.07 / 283$0.08 / 4,56816,15137.345953%0.006549-0.0003080.0106350.0013580.000178
SLV30Jun22P37.00PUT37.00$14.60$17.40 / 86$17.50 / 860085.220045%-1.0000000.0008250.0000010.000000-0.052651
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 404058365.022281%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.40 / 86$16.50 / 860082.097036%-1.0000000.0008030.0000010.000000-0.051228
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 404058562.604877%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.40 / 86$15.50 / 860078.868527%-1.0000000.0007810.0000010.000000-0.049805
SLV30Jun22C35.00CALL35.00$0.02$0.01 / 40406760.107837%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 4040357.517513%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$14.40 / 86$14.50 / 860075.537310%-1.0000000.0007580.0000010.000000-0.048382
SLV30Jun22C33.00CALL33.00$0.02$0.01 / 2,23201,45854.830105%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$13.40 / 86$13.50 / 860072.086536%-1.0000000.0007360.0000010.000000-0.046959
SLV30Jun22P32.00PUT32.00$9.30$12.40 / 86$12.50 / 8602468.508653%-1.0000000.0007140.0000010.000000-0.045536
SLV30Jun22C32.00CALL32.00$0.02$0.01 / 414$0.02 / 4,913011754.610409%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$11.40 / 86$11.50 / 8604864.792377%-1.0000000.0006910.0000010.000000-0.044113
SLV30Jun22P30.00PUT30.00$9.00$10.40 / 86$10.50 / 86029960.923473%-0.9999990.0006690.0000030.000000-0.042690
SLV30Jun22P29.00PUT29.00$8.95$9.40 / 86$9.50 / 8604356.891633%-0.9999940.0006460.0000150.000002-0.041267
SLV30Jun22C28.50CALL28.50$0.03$0.02 / 427$0.03 / 4,61805,88846.624764%0.000014-0.0000010.0000350.0000040.000000
SLV30Jun22P28.50PUT28.50$6.75$8.90 / 86$9.00 / 86012354.804494%-0.9999860.0006350.0000350.000004-0.040555
SLV30Jun22P28.00PUT28.00$5.20$8.40 / 86$8.50 / 86017052.668824%-0.9999680.0006220.0000790.000010-0.039843
SLV30Jun22P27.50PUT27.50$7.40$7.90 / 86$8.00 / 8607050.484045%-0.9999250.0006080.0001750.000022-0.039131
SLV30Jun22P27.00PUT27.00$6.40$7.40 / 86$7.50 / 86021848.243464%-0.9998300.0005910.0003770.000048-0.038416
SLV30Jun22P26.50PUT26.50$4.85$6.90 / 86$7.00 / 86077345.942583%-0.9996250.0005680.0007880.000101-0.037699
SLV30Jun22P26.00PUT26.00$5.85$6.40 / 86$6.50 / 86045243.578418%-0.9991970.0005340.0015930.000203-0.036976
SLV30Jun22P25.50PUT25.50$4.95$5.90 / 86$6.00 / 37047441.148040%-0.9983300.0004790.0031150.000398-0.036241
SLV30Jun22C25.50CALL25.50$0.08$0.04 / 3,594$0.05 / 2,26002,69138.453919%0.001670-0.0000900.0031150.0003980.000045
SLV30Jun22P25.00PUT25.00$4.45$5.45 / 37$5.50 / 10054041.390900%-0.9966370.0003880.0058690.000750-0.035484
SLV30Jun22P24.50PUT24.50$4.45$4.95 / 86$5.05 / 8603,25440.986001%-0.9934510.0002380.0106350.001358-0.034686
SLV30Jun22P23.50PUT23.50$3.00$3.95 / 78$4.05 / 1201,67835.133623%-0.977714-0.0003670.0307140.003922-0.032839
SLV30Jun22P23.00PUT23.00$3.15$3.50 / 125$3.60 / 12401,31635.464052%-0.961206-0.0009000.0486530.006213-0.031684
SLV30Jun22P19.50PUT19.50$0.67$0.85 / 60$0.86 / 1,25701,14030.884650%-0.457563-0.0063750.2296160.029324-0.013671
SLV30Jun22P19.00PUT19.00$0.46$0.62 / 354$0.64 / 1,435081631.059066%-0.344192-0.0059550.2130800.027212-0.010198
SLV30Jun22C19.00CALL19.00$1.57$1.19 / 16$1.22 / 26801,17629.911069%0.655808-0.0063790.2130800.0272120.016839
SLV30Jun22C17.00CALL17.00$3.30$2.72 / 10$2.76 / 11068632.515632%0.951740-0.0020230.0580340.0074110.022794
SLV30Jun22C15.00CALL15.00$6.86$4.55 / 112$4.65 / 37073240.482907%0.998968-0.0003920.0020060.0002560.021316