SLV Option Chain

End of day data from May 16, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8399 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 7,528$0.02 / 2,6562,6008,53149.521694%0.0000020.0000000.0000050.0000010.000000
SLV30Jun22P19.50PUT19.50$0.66$0.65 / 714$0.67 / 1,2364031,06331.333429%-0.375904-0.0069600.2184460.026869-0.010049
SLV30Jun22C24.00CALL24.00$0.10$0.09 / 1,990$0.11 / 1,82337316,69436.549575%0.019335-0.0008980.0270820.0033310.000471
SLV30Jun22C20.00CALL20.00$0.88$0.85 / 409$0.88 / 7023053,16131.162225%0.510203-0.0077760.2295720.0282380.011970
SLV30Jun22C22.00CALL22.00$0.27$0.27 / 1,348$0.29 / 1,65415412,37732.962047%0.142604-0.0043260.1297350.0159580.003431
SLV30Jun22C23.00CALL23.00$0.16$0.15 / 2,212$0.16 / 2951449,79634.089786%0.057162-0.0021940.0660130.0081200.001385
SLV30Jun22C34.00CALL34.00$0.01$0.02 / 1,720100364.413455%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C25.00CALL25.00$0.07$0.06 / 1,609$0.07 / 507716,97638.653751%0.005600-0.0003050.0092070.0011320.000137
SLV30Jun22C20.50CALL20.50$0.69$0.64 / 584$0.66 / 174751,05631.120968%0.398234-0.0074800.2221350.0273230.009420
SLV30Jun22C21.00CALL21.00$0.49$0.48 / 570$0.50 / 1,221553,37731.574977%0.296467-0.0066750.1990690.0244860.007060
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 3,124$0.03 / 1,769421,35441.454265%-0.000437-0.0000290.0009020.000111-0.000011
SLV30Jun22P18.00PUT18.00$0.25$0.23 / 38$0.24 / 5,119411,06533.367006%-0.108371-0.0034540.1070870.013172-0.002843
SLV30Jun22C21.50CALL21.50$0.36$0.36 / 1,280$0.37 / 1327,51332.011808%0.210483-0.0055530.1661240.0204340.005040
SLV30Jun22C15.00CALL15.00$4.70$4.95 / 33$5.00 / 143275137.174572%0.999563-0.0004160.0009020.0001110.018870
SLV30Jun22P19.00PUT19.00$0.50$0.46 / 1,063$0.48 / 897255,47431.566847%-0.269448-0.0060900.1901380.023388-0.007150
SLV30Jun22C26.00CALL26.00$0.04$0.04 / 1,838$0.05 / 1,788202,18840.895421%0.001410-0.0000880.0026550.0003270.000035
SLV30Jun22C19.50CALL19.50$1.17$1.11 / 356$1.14 / 569201,51831.217395%0.624096-0.0074630.2184460.0268690.014498
SLV30Jun22P17.00PUT17.00$0.10$0.10 / 2,082$0.12 / 2,5301865535.441276%-0.029280-0.0012440.0383860.004722-0.000762
SLV30Jun22P22.50PUT22.50$2.81$2.73 / 9$2.76 / 10171,97033.971363%-0.907697-0.0025890.0952470.011716-0.026093
SLV30Jun22P20.00PUT20.00$0.87$0.89 / 21$0.91 / 527172,32731.295069%-0.489797-0.0072600.2295720.028238-0.013205
SLV30Jun22C22.50CALL22.50$0.21$0.20 / 1,976$0.21 / 287144,55433.327118%0.092303-0.0031700.0952470.0117160.002229
SLV30Jun22C18.50CALL18.50$1.81$1.78 / 10$1.81 / 8141,35332.087731%0.821388-0.0053120.1503150.0184890.018577
SLV30Jun22C27.50CALL27.50$0.03$0.02 / 2,854$0.04 / 1,784101,12544.683541%0.000141-0.0000100.0003150.0000390.000003
SLV30Jun22C23.50CALL23.50$0.13$0.12 / 1,563$0.14 / 1,6541012,08035.793085%0.033928-0.0014390.0433570.0053330.000824
SLV30Jun22P21.50PUT21.50$1.88$1.89 / 13$1.92 / 14103,47532.455427%-0.789517-0.0049980.1661240.020434-0.022023
SLV30Jun22C19.00CALL19.00$1.48$1.42 / 268$1.45 / 1491,65031.463868%0.730552-0.0065810.1901380.0233880.016767
SLV30Jun22C28.00CALL28.00$0.02$0.02 / 6,644$0.03 / 3,77377,16245.470046%0.000062-0.0000050.0001460.0000180.000002
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 2,751$0.03 / 1,969657147.821600%0.000011-0.0000010.0000290.0000040.000000
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 372$0.02 / 3,02551,45859.187063%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P21.00PUT21.00$1.58$1.51 / 355$1.54 / 2152,33831.763869%-0.703533-0.0061330.1990690.024486-0.019374
SLV30Jun22C27.00CALL27.00$0.03$0.03 / 24$0.04 / 2,69831,45443.635575%0.000313-0.0000220.0006630.0000820.000008
SLV30Jun22P22.00PUT22.00$2.30$2.29 / 137$2.33 / 2232,96633.015852%-0.857396-0.0037580.1297350.015958-0.024262
SLV30Jun22C25.50CALL25.50$0.05$0.04 / 2,905$0.06 / 2,42112,69039.234877%0.002857-0.0001670.0050400.0006200.000070
SLV30Jun22P25.00PUT25.00$5.35$5.05 / 90$5.15 / 15153339.785312%-0.9944000.0003400.0092070.001132-0.031332
SLV30Jun22C18.00CALL18.00$1.98$2.17 / 160$2.21 / 10151232.738486%0.891629-0.0039190.1070870.0131720.019815
SLV30Jun22C17.00CALL17.00$2.81$3.05 / 15$3.10 / 15167835.424587%0.970720-0.0016820.0383860.0047220.020638
SLV30Jun22P16.00PUT16.00$0.06$0.05 / 1,509$0.06 / 4,7711038.668937%-0.004833-0.0002620.0080760.000993-0.000125
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 2,076058367.291530%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$17.00 / 161$17.10 / 100079.562012%-1.0000000.0009550.0000010.000000-0.046575
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 1,921058564.716180%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.00 / 203$16.10 / 100076.320667%-1.0000000.0009290.0000010.000000-0.045316
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 1,71706862.050949%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.00 / 203$15.10 / 100072.985104%-1.0000000.0009030.0000010.000000-0.044057
SLV30Jun22P34.00PUT34.00$14.00 / 203$14.10 / 100069.544281%-1.0000000.0008770.0000010.000000-0.042798
SLV30Jun22P33.00PUT33.00$13.00 / 204$13.10 / 100065.999376%-1.0000000.0008520.0000010.000000-0.041540
SLV30Jun22P32.00PUT32.00$9.30$12.00 / 147$12.10 / 1002462.336616%-1.0000000.0008260.0000010.000000-0.040281
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 3$0.02 / 1,529012856.097771%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$11.00 / 183$11.10 / 1001358.547003%-1.0000000.0008000.0000010.000000-0.039022
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 6,021$0.02 / 4,563022552.880274%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P30.00PUT30.00$10.00$10.00 / 134$10.10 / 10030254.621782%-0.9999980.0007740.0000050.000001-0.037763
SLV30Jun22P29.00PUT29.00$8.95$9.00 / 86$9.10 / 1004350.548097%-0.9999890.0007470.0000290.000004-0.036504
SLV30Jun22C28.50CALL28.50$0.02$0.02 / 20$0.03 / 2,66605,88847.434755%0.000027-0.0000020.0000650.0000080.000001
SLV30Jun22P28.50PUT28.50$6.75$8.50 / 64$8.60 / 10011348.451086%-0.9999730.0007330.0000650.000008-0.035874
SLV30Jun22P28.00PUT28.00$5.20$8.00 / 80$8.10 / 10012946.311138%-0.9999380.0007180.0001460.000018-0.035244
SLV30Jun22P27.50PUT27.50$7.40$7.50 / 76$7.60 / 1506644.125833%-0.9998590.0006990.0003150.000039-0.034613
SLV30Jun22P27.00PUT27.00$6.40$7.05 / 12$7.10 / 10021846.693696%-0.9996870.0006750.0006630.000082-0.033979
SLV30Jun22P26.50PUT26.50$7.17$6.55 / 19$6.60 / 12077444.288781%-0.9993260.0006390.0013490.000166-0.033341
SLV30Jun22C26.50CALL26.50$0.04$0.03 / 6,295$0.04 / 2,13701,02241.427568%0.000674-0.0000450.0013490.0001660.000017
SLV30Jun22P26.00PUT26.00$6.67$6.05 / 19$6.15 / 115045145.169671%-0.9985900.0005830.0026550.000327-0.032694
SLV30Jun22P25.50PUT25.50$4.95$5.55 / 22$5.65 / 16047442.519634%-0.9971430.0004910.0050400.000620-0.032029
SLV30Jun22P24.50PUT24.50$5.09$4.55 / 90$4.65 / 1503,25436.959138%-0.9894000.0000970.0161410.001985-0.030581
SLV30Jun22C24.50CALL24.50$0.05$0.07 / 3,913$0.08 / 28906,15037.056117%0.010600-0.0005350.0161410.0019850.000259
SLV30Jun22P24.00PUT24.00$4.73$4.10 / 21$4.20 / 160010,86738.521361%-0.980665-0.0002790.0270820.003331-0.029740
SLV30Jun22P23.50PUT23.50$4.41$3.60 / 101$3.70 / 1601,67235.259695%-0.966072-0.0008330.0433570.005333-0.028757
SLV30Jun22P23.00PUT23.00$4.02$3.15 / 198$3.25 / 21801,31735.197783%-0.942838-0.0016000.0660130.008120-0.027567
SLV30Jun22P20.50PUT20.50$1.62$1.17 / 417$1.21 / 679081731.457380%-0.601766-0.0069510.2221350.027323-0.016385
SLV30Jun22P18.50PUT18.50$0.59$0.32 / 1,271$0.34 / 670085432.180434%-0.178612-0.0048340.1503150.018489-0.004710
SLV30Jun22C16.00CALL16.00$3.95 / 55$4.05 / 150035.573418%0.995167-0.0006750.0080760.0009930.020016