SLV Option Chain

End of day data from May 12, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8099 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C19.00CALL19.00$0.99$0.97 / 749$1.00 / 5577311,18432.730870%0.547931-0.0068640.2366010.0280060.013338
SLV30Jun22P18.50PUT18.50$0.59$0.60 / 1,453$0.61 / 7357048631.860108%-0.335491-0.0059380.2177610.025776-0.009315
SLV30Jun22C19.50CALL19.50$0.75$0.74 / 1,494$0.77 / 6415331,13532.633395%0.430137-0.0067610.2346590.0277760.010566
SLV30Jun22C24.00CALL24.00$0.07$0.07 / 2,886$0.08 / 1,66752116,59238.831385%0.005451-0.0002640.0093280.0011040.000139
SLV30Jun22C22.50CALL22.50$0.14$0.14 / 2,418$0.15 / 3445154,08035.732283%0.035206-0.0013150.0463830.0054900.000890
SLV30Jun22C20.00CALL20.00$0.57$0.56 / 205$0.58 / 5644292,74832.677203%0.320973-0.0061330.2139030.0253190.007943
SLV30Jun22C21.00CALL21.00$0.33$0.31 / 1,247$0.34 / 1,2231873,34033.566144%0.153432-0.0040300.1413960.0167370.003839
SLV30Jun22C26.00CALL26.00$0.04$0.03 / 3,588$0.04 / 2,6161412,11942.747436%0.000271-0.0000170.0006010.0000710.000007
SLV30Jun22P18.00PUT18.00$0.43$0.43 / 5,087$0.44 / 891231,08232.420390%-0.230407-0.0049760.1815750.021492-0.006351
SLV30Jun22C25.00CALL25.00$0.05$0.05 / 821$0.06 / 4,91811316,96841.488344%0.001299-0.0000720.0025560.0003030.000033
SLV30Jun22C22.00CALL22.00$0.18$0.18 / 2,651$0.19 / 27710612,41234.747929%0.060240-0.0020270.0713850.0084500.001519
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 6,285$0.02 / 4221005,88846.940553%0.0000030.0000000.0000090.0000010.000000
SLV30Jun22C20.50CALL20.50$0.42$0.42 / 1,840$0.43 / 253981,04432.829366%0.227593-0.0051530.1803270.0213450.005666
SLV30Jun22C23.00CALL23.00$0.11$0.11 / 2,923$0.12 / 327709,79136.747806%0.019695-0.0008090.0285490.0033790.000499
SLV30Jun22C21.50CALL21.50$0.24$0.24 / 1,351$0.25 / 352367,48134.134782%0.098459-0.0029480.1036570.0122700.002474
SLV30Jun22C17.00CALL17.00$2.37$2.36 / 149$2.40 / 243068536.402193%0.917715-0.0029110.0907190.0107380.021017
SLV30Jun22P24.00PUT24.00$4.73$4.90 / 23$4.95 / 2372610,86736.931532%-0.9945490.0003130.0093280.001104-0.032698
SLV30Jun22C15.00CALL15.00$4.15$4.15 / 369$4.25 / 1362173243.388429%0.997587-0.0004850.0044910.0005320.020458
SLV30Jun22P23.00PUT23.00$4.02$3.90 / 117$4.00 / 161201,31733.915168%-0.980305-0.0002560.0285490.003379-0.030970
SLV30Jun22P19.00PUT19.00$0.85$0.82 / 367$0.83 / 727205,41331.583083%-0.452069-0.0064080.2366010.028006-0.012658
SLV30Jun22P21.00PUT21.00$2.21$2.15 / 11$2.18 / 184172,34332.213451%-0.846568-0.0035250.1413960.016737-0.024893
SLV30Jun22C24.50CALL24.50$0.05$0.06 / 1,872$0.07 / 4,595126,15240.307489%0.002708-0.0001410.0049840.0005900.000069
SLV30Jun22P17.00PUT17.00$0.22$0.21 / 2,431$0.23 / 2,0031165034.450451%-0.082285-0.0025030.0907190.010738-0.002243
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 5,888$0.02 / 4,171108,54451.999152%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P20.50PUT20.50$1.45$1.75 / 287$1.78 / 941081631.596402%-0.772407-0.0046600.1803270.021345-0.022382
SLV30Jun22P20.00PUT20.00$1.46$1.38 / 393$1.42 / 92102,31231.149471%-0.679027-0.0056530.2139030.025319-0.019421
SLV30Jun22C18.50CALL18.50$1.46$1.25 / 663$1.28 / 3101,07533.089759%0.664509-0.0063830.2177610.0257760.015997
SLV30Jun22C18.00CALL18.00$1.54$1.58 / 484$1.62 / 237950234.007682%0.769593-0.0054090.1815750.0214920.018277
SLV30Jun22P19.50PUT19.50$0.95$1.07 / 1,003$1.10 / 9461,14031.151680%-0.569863-0.0062920.2346590.027776-0.016114
SLV30Jun22C23.50CALL23.50$0.09$0.09 / 1,175$0.10 / 987212,08238.035776%0.010568-0.0004730.0167070.0019780.000269
SLV30Jun22P22.00PUT22.00$3.02$3.00 / 225$3.05 / 24922,96632.984574%-0.939760-0.0014980.0713850.008450-0.028582
SLV30Jun22P21.50PUT21.50$2.42$2.57 / 146$2.60 / 11723,47532.605725%-0.901541-0.0024310.1036570.012270-0.026943
SLV30Jun22C25.50CALL25.50$0.05$0.04 / 2,473$0.05 / 4,22612,69142.324023%0.000602-0.0000360.0012610.0001490.000015
SLV30Jun22P24.50PUT24.50$5.09$5.35 / 99$5.45 / 8513,25435.822359%-0.9972920.0004480.0049840.000590-0.033452
SLV30Jun22P23.50PUT23.50$4.41$4.40 / 93$4.50 / 40711,67236.901494%-0.9894320.0000920.0167070.001978-0.031885
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 327058368.707953%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$17.80 / 191$17.90 / 660082.533978%-1.0000000.0008890.0000010.000000-0.050624
SLV30Jun22P36.00PUT36.00$12.50$16.80 / 620$16.90 / 660079.417555%-1.0000000.0008650.0000010.000000-0.049256
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 327058566.253827%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.80 / 510$15.90 / 660076.209722%-1.0000000.0008410.0000010.000000-0.047888
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 32706863.712687%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$14.80 / 246$14.90 / 660072.904254%-1.0000000.0008170.0000010.000000-0.046519
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 3270361.083566%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$13.80 / 520$13.90 / 660069.494143%-1.0000000.0007930.0000010.000000-0.045151
SLV30Jun22C33.00CALL33.00$0.02$0.01 / 1,85101,45858.355953%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C32.00CALL32.00$0.02$0.01 / 341$0.02 / 4,914011758.246277%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$12.80 / 415$12.90 / 6602465.966428%-1.0000000.0007690.0000010.000000-0.043783
SLV30Jun22P31.00PUT31.00$9.85$11.80 / 329$11.90 / 6604862.322012%-1.0000000.0007450.0000010.000000-0.042415
SLV30Jun22C31.00CALL31.00$0.02$0.01 / 3,935$0.02 / 4,682020055.188623%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P30.00PUT30.00$10.00$10.80 / 414$10.90 / 66035658.545478%-1.0000000.0007210.0000010.000000-0.041046
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 6,456$0.02 / 2,910057148.665643%0.0000010.0000000.0000040.0000000.000000
SLV30Jun22P29.00PUT29.00$8.95$9.80 / 527$9.90 / 6604354.624890%-0.9999990.0006970.0000040.000000-0.039678
SLV30Jun22P28.50PUT28.50$6.75$9.30 / 403$9.40 / 61011352.608564%-0.9999970.0006840.0000090.000001-0.038994
SLV30Jun22C28.00CALL28.00$0.02$0.02 / 591$0.03 / 5,34107,16248.466350%0.000008-0.0000010.0000230.0000030.000000
SLV30Jun22P28.00PUT28.00$5.20$8.80 / 329$8.90 / 61012950.546207%-0.9999920.0006720.0000230.000003-0.038310
SLV30Jun22C27.50CALL27.50$0.03$0.02 / 2,804$0.03 / 3,79101,12546.560109%0.000021-0.0000020.0000530.0000060.000001
SLV30Jun22P27.50PUT27.50$7.40$8.30 / 351$8.40 / 6107048.443434%-0.9999790.0006590.0000530.000006-0.037625
SLV30Jun22P27.00PUT27.00$6.40$7.80 / 145$7.90 / 15021846.293200%-0.9999500.0006450.0001230.000015-0.036941
SLV30Jun22C27.00CALL27.00$0.04$0.03 / 25$0.04 / 2,55701,47946.971276%0.000050-0.0000030.0001230.0000150.000001
SLV30Jun22C26.50CALL26.50$0.05$0.03 / 556$0.04 / 5,51701,02544.888635%0.000118-0.0000080.0002760.0000330.000003
SLV30Jun22P26.50PUT26.50$4.85$7.35 / 33$7.45 / 99077345.268786%-0.9998820.0006290.0002760.000033-0.036255
SLV30Jun22P26.00PUT26.00$5.85$6.85 / 73$6.95 / 99045242.995566%-0.9997290.0006080.0006010.000071-0.035567
SLV30Jun22P25.50PUT25.50$4.95$6.35 / 81$6.45 / 104047440.666334%-0.9993980.0005770.0012610.000149-0.034874
SLV30Jun22P25.00PUT25.00$5.05$5.85 / 94$5.95 / 94053338.276535%-0.9987010.0005280.0025560.000303-0.034172
SLV30Jun22P22.50PUT22.50$2.72$3.45 / 207$3.55 / 50101,94834.814046%-0.964794-0.0007750.0463830.005490-0.029894
SLV30Jun22P15.00PUT15.00$0.04$0.05 / 1,403$0.06 / 5,81501,35440.370102%-0.002413-0.0001250.0044910.000532-0.000065