SLV Option Chain

End of day data from May 13, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.805 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C24.00CALL24.00$0.08$0.07 / 4,965$0.08 / 145616,35336.956713%0.010659-0.0005060.0161610.0020040.000270
SLV30Jun22C18.50CALL18.50$1.24$1.42 / 354$1.45 / 162761,07732.118117%0.724406-0.0062610.1915740.0237610.017206
SLV30Jun22C20.00CALL20.00$0.63$0.64 / 665$0.65 / 262453,06431.198695%0.392762-0.0070180.2204890.0273480.009619
SLV30Jun22C19.00CALL19.00$1.10$1.11 / 16$1.13 / 2911591,76931.514713%0.617540-0.0070620.2188010.0271380.014849
SLV30Jun22P19.00PUT19.00$0.69$0.67 / 91$0.68 / 1,7751505,41131.262377%-0.382460-0.0065910.2188010.027138-0.010627
SLV30Jun22C21.00CALL21.00$0.36$0.36 / 1,241$0.37 / 6681393,42832.133838%0.207418-0.0051850.1640920.0203530.005144
SLV30Jun22P19.50PUT19.50$0.93$0.91 / 49$0.92 / 1,5861241,13731.117403%-0.496095-0.0068410.2287950.028378-0.013907
SLV30Jun22C26.00CALL26.00$0.04$0.04 / 235$0.05 / 4,497502,22543.029120%0.000703-0.0000440.0013960.0001730.000018
SLV30Jun22C17.00CALL17.00$2.55$2.60 / 21$2.64 / 154868535.438419%0.937919-0.0025670.0701660.0087030.021111
SLV30Jun22C19.50CALL19.50$0.84$0.85 / 16$0.87 / 331381,51431.340314%0.503905-0.0073240.2287950.0283780.012239
SLV30Jun22C22.50CALL22.50$0.15$0.15 / 2,041$0.16 / 310364,53234.082839%0.056636-0.0020520.0652930.0080980.001422
SLV30Jun22P20.00PUT20.00$1.22$1.19 / 16$1.21 / 173352,31030.993490%-0.607238-0.0065220.2204890.027348-0.017198
SLV30Jun22C25.00CALL25.00$0.05$0.05 / 2,481$0.06 / 2,6563216,96139.792695%0.002918-0.0001600.0051180.0006350.000074
SLV30Jun22C22.00CALL22.00$0.20$0.20 / 1,971$0.21 / 2852912,37233.358961%0.091197-0.0029600.0940540.0116660.002281
SLV30Jun22C18.00CALL18.00$1.77$1.78 / 12$1.81 / 102950532.968050%0.816225-0.0050820.1524610.0189100.019100
SLV30Jun22C20.50CALL20.50$0.48$0.48 / 995$0.49 / 1271,05331.564645%0.292161-0.0062440.1970040.0244350.007204
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 2,023$0.02 / 4,7542520054.061307%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C27.00CALL27.00$0.04$0.02 / 6,499$0.03 / 2,310251,47943.205978%0.000151-0.0000100.0003340.0000410.000004
SLV30Jun22C21.50CALL21.50$0.25$0.27 / 1,575$0.28 / 1,441257,50432.795527%0.140645-0.0040370.1280540.0158830.003504
SLV30Jun22P22.50PUT22.50$3.31$3.15 / 190$3.25 / 205221,94833.241994%-0.943364-0.0014950.0652930.008098-0.028747
SLV30Jun22C30.00CALL30.00$0.01$0.01 / 6,611$0.02 / 2,917158,54550.827764%0.0000010.0000000.0000020.0000000.000000
SLV30Jun22C25.50CALL25.50$0.05$0.04 / 3,142$0.05 / 2,734122,69040.714984%0.001454-0.0000850.0027200.0003370.000037
SLV30Jun22C23.50CALL23.50$0.09$0.09 / 3,111$0.10 / 3521012,08036.031022%0.019326-0.0008460.0269730.0033460.000488
SLV30Jun22C23.00CALL23.00$0.13$0.12 / 1,983$0.13 / 1,24589,79335.376519%0.033745-0.0013500.0430070.0053340.000849
SLV30Jun22P18.00PUT18.00$0.35$0.34 / 4,815$0.35 / 10381,06432.374108%-0.183775-0.0046370.1524610.018910-0.005035
SLV30Jun22P21.00PUT21.00$1.93$1.90 / 10$1.94 / 30372,34131.943883%-0.792582-0.0046650.1640920.020353-0.023014
SLV30Jun22C26.50CALL26.50$0.04$0.03 / 2,324$0.04 / 5,15041,02543.402652%0.000330-0.0000220.0006930.0000860.000008
SLV30Jun22P21.50PUT21.50$2.39$2.31 / 11$2.35 / 18833,47532.609102%-0.859355-0.0035050.1280540.015883-0.025324
SLV30Jun22C27.50CALL27.50$0.02$0.02 / 2,846$0.03 / 3,10911,12545.191824%0.000067-0.0000050.0001560.0000190.000002
SLV30Jun22P26.50PUT26.50$7.17$7.05 / 90$7.15 / 120177345.643455%-0.9996700.0006350.0006930.000086-0.035524
SLV30Jun22P26.00PUT26.00$6.67$6.55 / 89$6.65 / 90145243.290093%-0.9992970.0006000.0013960.000173-0.034844
SLV30Jun22P20.50PUT20.50$1.62$1.52 / 291$1.56 / 453181631.369387%-0.707839-0.0057370.1970040.024435-0.020283
SLV30Jun22P17.00PUT17.00$0.17$0.16 / 6,393$0.17 / 110165534.166290%-0.062081-0.0021460.0701660.008703-0.001683
SLV30Jun22P37.00PUT37.00$14.60$17.55 / 43$17.60 / 430078.942336%-1.0000000.0009160.0000010.000000-0.049611
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 250058367.831106%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.50 / 90$16.60 / 390064.376682%-1.0000000.0008920.0000010.000000-0.048270
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 250058565.346153%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 25006862.772904%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.55 / 16$15.60 / 430072.564770%-1.0000000.0008670.0000010.000000-0.046929
SLV30Jun22C34.00CALL34.00$0.22$0.01 / 2500360.110312%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$14.50 / 190$14.60 / 390057.177128%-1.0000000.0008420.0000010.000000-0.045588
SLV30Jun22P33.00PUT33.00$13.50 / 190$13.60 / 390053.321496%-1.0000000.0008170.0000010.000000-0.044248
SLV30Jun22C33.00CALL33.00$0.02$0.01 / 26901,45857.347094%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$12.50 / 210$12.60 / 3902449.235257%-1.0000000.0007920.0000010.000000-0.042907
SLV30Jun22C32.00CALL32.00$0.02$0.01 / 252011754.472186%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$11.55 / 52$11.60 / 4304858.616870%-1.0000000.0007680.0000010.000000-0.041566
SLV30Jun22P30.00PUT30.00$10.00$10.50 / 158$10.60 / 10035639.715887%-0.9999990.0007430.0000020.000000-0.040225
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 6,590$0.02 / 2,913057147.447149%0.0000050.0000000.0000140.0000020.000000
SLV30Jun22P29.00PUT29.00$8.95$9.55 / 39$9.60 / 1004350.914383%-0.9999950.0007180.0000140.000002-0.038884
SLV30Jun22P28.50PUT28.50$6.75$9.05 / 72$9.10 / 10011348.902054%-0.9999880.0007050.0000320.000004-0.038214
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 6,503$0.02 / 2,16805,88845.697461%0.000012-0.0000010.0000320.0000040.000000
SLV30Jun22P28.00PUT28.00$5.20$8.55 / 72$8.60 / 10012946.848663%-0.9999710.0006910.0000710.000009-0.037543
SLV30Jun22C28.00CALL28.00$0.02$0.02 / 764$0.03 / 4,50307,16247.127033%0.000029-0.0000020.0000710.0000090.000001
SLV30Jun22P27.50PUT27.50$7.40$8.05 / 72$8.10 / 1007044.753501%-0.9999330.0006760.0001560.000019-0.036871
SLV30Jun22P27.00PUT27.00$6.40$7.55 / 72$7.65 / 120021847.939061%-0.9998490.0006580.0003340.000041-0.036199
SLV30Jun22P25.50PUT25.50$4.95$6.05 / 89$6.15 / 89047440.869860%-0.9985460.0005460.0027200.000337-0.034154
SLV30Jun22P25.00PUT25.00$5.05$5.55 / 95$5.65 / 91053338.385980%-0.9970820.0004590.0051180.000635-0.033447
SLV30Jun22C24.50CALL24.50$0.05$0.06 / 3,052$0.07 / 2,61206,15038.524092%0.005672-0.0002900.0092780.0011510.000144
SLV30Jun22P24.50PUT24.50$5.09$5.05 / 89$5.15 / 8603,25435.826775%-0.9943280.0003160.0092780.001151-0.032707
SLV30Jun22P24.00PUT24.00$4.73$4.60 / 84$4.70 / 349010,86738.878813%-0.9893410.0000880.0161610.002004-0.031911
SLV30Jun22P23.50PUT23.50$4.41$4.10 / 89$4.20 / 9301,67235.898202%-0.980674-0.0002640.0269730.003346-0.031022
SLV30Jun22P23.00PUT23.00$4.02$3.65 / 84$3.70 / 1601,31734.836447%-0.966255-0.0007800.0430070.005334-0.029990
SLV30Jun22P22.00PUT22.00$3.02$2.74 / 193$2.78 / 28302,96633.174156%-0.908803-0.0024150.0940540.011666-0.027217
SLV30Jun22P18.50PUT18.50$0.59$0.48 / 1,501$0.49 / 260085431.621805%-0.275594-0.0058030.1915740.023761-0.007600
SLV30Jun22C16.00CALL16.00$3.50 / 80$3.60 / 890040.478839%0.986537-0.0010030.0197880.0024540.021091
SLV30Jun22P16.00PUT16.00$0.07 / 4,060$0.08 / 1690036.364876%-0.013463-0.0006070.0197880.002454-0.000362
SLV30Jun22P15.00PUT15.00$0.04$0.03 / 7,042$0.04 / 87001,35439.304586%-0.001688-0.0000960.0031170.000387-0.000045
SLV30Jun22C15.00CALL15.00$4.15$4.45 / 90$4.55 / 90075144.606180%0.998312-0.0004670.0031170.0003870.020067