SLV Option Chain

End of day data from May 11, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.72 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22P19.00PUT19.00$0.48$0.49 / 100$0.50 / 3005,01281630.195184%-0.283542-0.0057000.1928620.025173-0.008331
SLV30Jun22P20.00PUT20.00$0.93$0.93 / 26$0.94 / 1301,3313,07329.888694%-0.503386-0.0066320.2271770.029652-0.015033
SLV30Jun22P20.50PUT20.50$1.19$1.21 / 402$1.24 / 63037082629.858682%-0.613367-0.0062990.2179500.028448-0.018503
SLV30Jun22C22.50CALL22.50$0.21$0.20 / 2,337$0.21 / 7923144,06932.205816%0.089757-0.0028280.0922910.0120460.002395
SLV30Jun22C26.00CALL26.00$0.05$0.04 / 3,381$0.05 / 2,8252702,14339.223350%0.001444-0.0000820.0026840.0003500.000039
SLV30Jun22C19.00CALL19.00$1.46$1.39 / 338$1.43 / 2802101,17630.525294%0.716458-0.0061160.1928620.0251730.018187
SLV30Jun22P18.00PUT18.00$0.25$0.24 / 230$0.25 / 45516199031.639575%-0.118087-0.0033510.1126320.014701-0.003429
SLV30Jun22P17.00PUT17.00$0.12$0.11 / 3,168$0.12 / 2,38215874833.608914%-0.033486-0.0012680.0424320.005538-0.000964
SLV30Jun22C21.00CALL21.00$0.49$0.47 / 1,308$0.48 / 991343,29630.205630%0.287405-0.0059870.1941080.0253360.007564
SLV30Jun22C20.00CALL20.00$0.88$0.83 / 692$0.86 / 201162,67029.978282%0.496614-0.0070700.2271770.0296520.012881
SLV30Jun22C22.00CALL22.00$0.27$0.26 / 2,429$0.27 / 7710312,33231.224857%0.138348-0.0038590.1257310.0164110.003678
SLV30Jun22C18.00CALL18.00$2.21$2.14 / 146$2.17 / 1259951731.888953%0.881913-0.0037450.1126320.0147010.021694
SLV30Jun22P25.00PUT25.00$5.05$5.10 / 304$5.20 / 2139054036.879179%-0.9943830.0002690.0091320.001192-0.034741
SLV30Jun22C25.00CALL25.00$0.07$0.06 / 6,039$0.07 / 2,4316516,98937.122051%0.005617-0.0002780.0091320.0011920.000152
SLV30Jun22C24.00CALL24.00$0.11$0.10 / 1$0.11 / 1,8176416,55635.583794%0.019083-0.0008090.0264950.0034580.000514
SLV30Jun22P30.00PUT30.00$10.00$10.05 / 333$10.15 / 1525729948.670860%-0.9999980.0006570.0000060.000001-0.041871
SLV30Jun22C20.50CALL20.50$0.64$0.63 / 1,129$0.64 / 155551,04729.930952%0.386633-0.0067480.2179500.0284480.010109
SLV30Jun22C21.50CALL21.50$0.36$0.35 / 1,977$0.36 / 115367,51230.674367%0.203994-0.0049620.1613280.0210570.005398
SLV30Jun22P22.50PUT22.50$2.72$2.77 / 147$2.82 / 162311,97732.213184%-0.910243-0.0023350.0922910.012046-0.029008
SLV30Jun22C23.00CALL23.00$0.17$0.15 / 2,538$0.16 / 310269,78032.886072%0.055789-0.0019600.0640660.0083620.001494
SLV30Jun22P21.50PUT21.50$1.90$1.93 / 274$1.96 / 33253,45330.634458%-0.796006-0.0044910.1613280.021057-0.024609
SLV30Jun22C19.50CALL19.50$1.15$1.09 / 349$1.11 / 149221,12630.059752%0.609574-0.0068530.2185610.0285280.015658
SLV30Jun22C26.50CALL26.50$0.05$0.03 / 7,369$0.04 / 246201,02539.711088%0.000699-0.0000420.0013790.0001800.000019
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 284136759.228660%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P21.00PUT21.00$1.55$1.55 / 338$1.58 / 37122,35030.149024%-0.712595-0.0055270.1941080.025336-0.021746
SLV30Jun22P23.50PUT23.50$3.45$3.65 / 352$3.75 / 273101,67833.094563%-0.966723-0.0007760.0422140.005510-0.031905
SLV30Jun22P18.50PUT18.50$0.29$0.34 / 2,610$0.35 / 851049630.578364%-0.190966-0.0045990.1550160.020234-0.005575
SLV30Jun22C18.50CALL18.50$1.81$1.74 / 297$1.77 / 9161,07430.764876%0.809034-0.0050040.1550160.0202340.020245
SLV30Jun22C27.00CALL27.00$0.04$0.03 / 2,731$0.04 / 3,10331,47941.804720%0.000329-0.0000210.0006860.0000890.000009
SLV30Jun22P19.50PUT19.50$0.57$0.68 / 264$0.69 / 20121,14029.774443%-0.390426-0.0064260.2185610.028528-0.011559
SLV30Jun22P23.00PUT23.00$3.18$3.20 / 430$3.30 / 40711,31633.240084%-0.944211-0.0014570.0640660.008362-0.030607
SLV30Jun22P22.00PUT22.00$2.31$2.34 / 144$2.38 / 14812,96531.437238%-0.861652-0.0033770.1257310.016411-0.027027
SLV30Jun22C17.00CALL17.00$3.04$3.00 / 39$3.10 / 270168635.977517%0.966514-0.0016400.0424320.0055380.022763
SLV30Jun22P37.00PUT37.00$14.60$17.05 / 325$17.15 / 1590072.018835%-1.0000000.0008100.0000010.000000-0.051641
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 312058364.202560%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.05 / 205$16.15 / 1650068.968447%-1.0000000.0007880.0000010.000000-0.050245
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 302058561.760881%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.05 / 205$15.15 / 1650065.832903%-1.0000000.0007660.0000010.000000-0.048849
SLV30Jun22P34.00PUT34.00$14.05 / 205$14.15 / 1590062.607047%-1.0000000.0007440.0000010.000000-0.047454
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 2790356.606423%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$13.05 / 205$13.15 / 1650059.282151%-1.0000000.0007220.0000010.000000-0.046058
SLV30Jun22C33.00CALL33.00$0.02$0.01 / 298$0.02 / 4,93401,45856.523926%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$12.05 / 235$12.15 / 16402455.858700%-1.0000000.0007010.0000010.000000-0.044662
SLV30Jun22C32.00CALL32.00$0.02$0.01 / 317$0.02 / 2,472011753.592468%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$11.05 / 315$11.15 / 16304852.324156%-1.0000000.0006790.0000010.000000-0.043267
SLV30Jun22C31.00CALL31.00$0.02$0.01 / 3,367$0.02 / 3,023020050.538696%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 6,309$0.02 / 2,97308,54447.351220%0.0000020.0000000.0000060.0000010.000000
SLV30Jun22C29.00CALL29.00$0.02$0.02 / 1,012$0.03 / 4,530057147.210079%0.000012-0.0000010.0000310.0000040.000000
SLV30Jun22P29.00PUT29.00$8.95$9.05 / 360$9.15 / 14904344.888008%-0.9999880.0006340.0000310.000004-0.040475
SLV30Jun22C28.50CALL28.50$0.03$0.02 / 2,509$0.03 / 3,08405,88845.391690%0.000029-0.0000020.0000710.0000090.000001
SLV30Jun22P28.50PUT28.50$6.75$8.55 / 206$8.65 / 73011342.947818%-0.9999710.0006220.0000710.000009-0.039777
SLV30Jun22C28.00CALL28.00$0.02$0.02 / 3,420$0.03 / 3,02207,16243.528433%0.000067-0.0000050.0001550.0000200.000002
SLV30Jun22P28.00PUT28.00$5.20$8.05 / 206$8.15 / 92012940.970286%-0.9999330.0006080.0001550.000020-0.039078
SLV30Jun22P27.50PUT27.50$7.40$7.55 / 252$7.65 / 9307038.952414%-0.9998500.0005920.0003310.000043-0.038378
SLV30Jun22C27.50CALL27.50$0.03$0.02 / 3,522$0.04 / 3,94501,12542.787425%0.000150-0.0000100.0003310.0000430.000004
SLV30Jun22P27.00PUT27.00$6.40$7.10 / 26$7.15 / 23021842.769060%-0.9996710.0005700.0006860.000089-0.037675
SLV30Jun22P26.50PUT26.50$4.85$6.60 / 41$6.65 / 20077340.545361%-0.9993010.0005380.0013790.000180-0.036967
SLV30Jun22P26.00PUT26.00$5.85$6.10 / 98$6.20 / 207045241.885317%-0.9985560.0004870.0026840.000350-0.036249
SLV30Jun22C25.50CALL25.50$0.08$0.05 / 3,135$0.06 / 3,03902,69138.339492%0.002894-0.0001540.0050440.0006580.000078
SLV30Jun22P25.50PUT25.50$4.95$5.60 / 209$5.70 / 320047439.417785%-0.9971060.0004050.0050440.000658-0.035512
SLV30Jun22C24.50CALL24.50$0.08$0.07 / 6,030$0.08 / 21106,15235.620138%0.010539-0.0004850.0158890.0020740.000284
SLV30Jun22P24.50PUT24.50$4.45$4.60 / 388$4.70 / 9603,25434.258258%-0.9894610.0000520.0158890.002074-0.033910
SLV30Jun22P24.00PUT24.00$3.98$4.15 / 176$4.25 / 209010,86736.138472%-0.980917-0.0002840.0264950.003458-0.032983
SLV30Jun22C23.50CALL23.50$0.12$0.12 / 2,004$0.13 / 1,310012,08234.117297%0.033277-0.0012900.0422140.0055100.000893
SLV30Jun22P15.00PUT15.00$0.04$0.02 / 3,441$0.03 / 1,88801,35439.024627%-0.000579-0.0000350.0011590.000151-0.000016
SLV30Jun22C15.00CALL15.00$6.86$4.90 / 153$5.00 / 261073243.833108%0.999421-0.0003630.0011590.0001510.020919