SLV Option Chain

End of day data from May 17, 2022 for SLV options expired on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.36 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C19.00CALL19.00$1.39$1.37 / 330$1.41 / 2702681,64830.417078%0.722069-0.0070220.1870360.0234720.016170
SLV30Jun22C25.00CALL25.00$0.06$0.05 / 1,005$0.06 / 5,54720216,95337.906703%0.006928-0.0003880.0107680.0013510.000165
SLV30Jun22C20.00CALL20.00$0.82$0.80 / 781$0.83 / 1,2461423,09830.001870%0.507557-0.0081910.2224230.0279130.011617
SLV30Jun22P24.50PUT24.50$4.49$4.55 / 186$4.65 / 137373,25435.663880%-0.987339-0.0000260.0182450.002290-0.029869
SLV30Jun22P19.00PUT19.00$0.45$0.43 / 2,912$0.44 / 264255,49430.297706%-0.277931-0.0065320.1870360.023472-0.007227
SLV30Jun22C19.50CALL19.50$1.07$1.06 / 10$1.09 / 517191,51930.053899%0.618032-0.0078920.2126540.0266870.014007
SLV30Jun22C22.00CALL22.00$0.24$0.24 / 100$0.25 / 1,9741812,42531.771149%0.149102-0.0047010.1294970.0162510.003500
SLV30Jun22C21.50CALL21.50$0.37$0.32 / 1,215$0.33 / 880157,50730.817688%0.216286-0.0059480.1634990.0205180.005053
SLV30Jun22P22.50PUT22.50$2.78$2.71 / 139$2.75 / 79141,97032.764131%-0.901483-0.0029270.0968000.012148-0.025386
SLV30Jun22C21.00CALL21.00$0.47$0.44 / 57$0.45 / 630133,36830.372832%0.300387-0.0070780.1939970.0243450.006978
SLV30Jun22C23.00CALL23.00$0.15$0.13 / 2,574$0.14 / 527129,86733.241037%0.062476-0.0024810.0685600.0086040.001477
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 2501022550.977387%0.0000010.0000000.0000020.0000000.000000
SLV30Jun22C26.00CALL26.00$0.05$0.03 / 3,097$0.04 / 3,986102,17939.683764%0.001885-0.0001210.0033500.0004200.000045
SLV30Jun22P22.00PUT22.00$2.28$2.27 / 147$2.31 / 138102,96631.799323%-0.850898-0.0041330.1294970.016251-0.023592
SLV30Jun22C20.50CALL20.50$0.67$0.60 / 24$0.61 / 55481,03930.062459%0.399177-0.0078870.2153200.0270210.009211
SLV30Jun22P20.00PUT20.00$0.88$0.85 / 125$0.86 / 66872,33529.759567%-0.492443-0.0076750.2224230.027913-0.013012
SLV30Jun22P21.50PUT21.50$1.86$1.86 / 279$1.89 / 37463,48031.034967%-0.783714-0.0053930.1634990.020518-0.021423
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 5,908$0.03 / 5,58361,39641.819633%-0.000650-0.0000450.0012620.000158-0.000016
SLV30Jun22P21.00PUT21.00$1.51$1.48 / 357$1.51 / 3552,34130.545236%-0.699613-0.0065360.1939970.024345-0.018882
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 25046862.816616%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C24.00CALL24.00$0.09$0.08 / 20$0.09 / 3,469316,34235.678706%0.022359-0.0010710.0296700.0037230.000532
SLV30Jun22C18.50CALL18.50$1.86$1.74 / 88$1.77 / 1231,35431.125394%0.812023-0.0057470.1503270.0188650.017925
SLV30Jun22C23.50CALL23.50$0.12$0.10 / 2,877$0.11 / 1,626212,07934.345290%0.038088-0.0016690.0461740.0057950.000903
SLV30Jun22C22.50CALL22.50$0.18$0.17 / 2,027$0.18 / 55624,55432.107131%0.098517-0.0035080.0968000.0121480.002322
SLV30Jun22C27.00CALL27.00$0.03$0.02 / 5,652$0.03 / 4,08411,45541.936416%0.000456-0.0000330.0009100.0001140.000011
SLV30Jun22C24.50CALL24.50$0.07$0.06 / 3,188$0.07 / 3,06216,15036.452215%0.012661-0.0006580.0182450.0022900.000302
SLV30Jun22P19.50PUT19.50$0.61$0.61 / 2,019$0.62 / 5511,28929.781041%-0.381968-0.0073890.2126540.026687-0.010006
SLV30Jun22P18.50PUT18.50$0.30$0.30 / 186$0.31 / 2,833185431.195865%-0.187977-0.0052700.1503270.018865-0.004857
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 287058368.114943%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$17.05 / 16$17.10 / 770082.965286%-1.0000000.0009550.0000010.000000-0.045563
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 250058565.509179%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.05 / 16$16.10 / 770079.677367%-1.0000000.0009290.0000010.000000-0.044332
SLV30Jun22P35.00PUT35.00$13.65$15.05 / 5$15.10 / 770076.285029%-1.0000000.0009030.0000010.000000-0.043101
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 2,436010160.025372%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$14.05 / 16$14.10 / 770072.791063%-1.0000000.0008770.0000010.000000-0.041869
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 2,42301,45957.125634%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$13.05 / 5$13.10 / 770069.182323%-1.0000000.0008520.0000010.000000-0.040638
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 2,408012854.113746%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$12.05 / 5$12.10 / 7702465.449595%-1.0000000.0008260.0000010.000000-0.039406
SLV30Jun22P31.00PUT31.00$9.85$11.05 / 16$11.10 / 8201361.582440%-0.9999990.0008000.0000020.000000-0.038175
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 1,785$0.02 / 2,688011,03050.154777%0.0000040.0000000.0000090.0000010.000000
SLV30Jun22P30.00PUT30.00$10.00$10.05 / 3$10.10 / 82030257.568701%-0.9999960.0007740.0000090.000001-0.036943
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 4,898$0.02 / 4,469057446.603278%0.000020-0.0000020.0000480.0000060.000000
SLV30Jun22P29.00PUT29.00$8.95$9.05 / 16$9.10 / 1604353.394920%-0.9999800.0007470.0000480.000006-0.035711
SLV30Jun22P28.50PUT28.50$6.75$8.50 / 133$8.60 / 10011343.987454%-0.9999550.0007320.0001040.000013-0.035095
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 7,705$0.02 / 3,23905,88844.764331%0.000045-0.0000040.0001040.0000130.000001
SLV30Jun22P28.00PUT28.00$5.20$8.00 / 163$8.10 / 10012941.880327%-0.9999010.0007150.0002200.000028-0.034478
SLV30Jun22C28.00CALL28.00$0.02$0.02 / 1$0.03 / 3,08607,16946.065407%0.000099-0.0000080.0002200.0000280.000002
SLV30Jun22P27.50PUT27.50$7.40$7.55 / 12$7.60 / 1506646.795740%-0.9997840.0006930.0004530.000057-0.033860
SLV30Jun22C27.50CALL27.50$0.03$0.02 / 1,650$0.03 / 6,01201,11544.028229%0.000216-0.0000160.0004530.0000570.000005
SLV30Jun22P27.00PUT27.00$6.40$7.05 / 38$7.10 / 10021844.493261%-0.9995440.0006640.0009100.000114-0.033238
SLV30Jun22C26.50CALL26.50$0.04$0.02 / 8,442$0.03 / 2,17901,02239.785929%0.000940-0.0000640.0017740.0002230.000023
SLV30Jun22P26.50PUT26.50$7.17$6.55 / 5$6.60 / 15077442.139377%-0.9990600.0006200.0017740.000223-0.032611
SLV30Jun22P26.00PUT26.00$6.67$6.05 / 82$6.15 / 97045143.743897%-0.9981150.0005500.0033500.000420-0.031972
SLV30Jun22C25.50CALL25.50$0.05$0.04 / 1,821$0.05 / 4,83002,69039.008737%0.003669-0.0002200.0061150.0007670.000088
SLV30Jun22P25.50PUT25.50$4.95$5.55 / 92$5.65 / 95047441.131858%-0.9963310.0004380.0061150.000767-0.031314
SLV30Jun22P25.00PUT25.00$5.35$5.05 / 94$5.15 / 92053438.441640%-0.9930720.0002570.0107680.001351-0.030621
SLV30Jun22P24.00PUT24.00$4.73$4.10 / 82$4.20 / 97010,86737.768372%-0.977641-0.0004520.0296700.003723-0.029023
SLV30Jun22P23.50PUT23.50$4.41$3.60 / 88$3.70 / 11201,67234.535658%-0.961912-0.0010620.0461740.005795-0.028036
SLV30Jun22P23.00PUT23.00$4.02$3.15 / 94$3.25 / 13901,31734.717568%-0.937524-0.0018870.0685600.008604-0.026846
SLV30Jun22P20.50PUT20.50$1.62$1.13 / 441$1.16 / 16081729.836395%-0.600823-0.0073580.2153200.027021-0.016033
SLV30Jun22C18.00CALL18.00$1.98$2.14 / 220$2.18 / 135051232.125248%0.882953-0.0043180.1096020.0137540.019158
SLV30Jun22P18.00PUT18.00$0.25$0.20 / 3,575$0.21 / 1,70701,04431.890026%-0.117047-0.0038530.1096020.013754-0.003008
SLV30Jun22P17.00PUT17.00$0.10$0.09 / 4,722$0.10 / 5,421067034.347936%-0.033992-0.0014850.0420660.005279-0.000866
SLV30Jun22C17.00CALL17.00$2.81$3.00 / 334$3.10 / 111067834.834667%0.966008-0.0019240.0420660.0052790.020069
SLV30Jun22C16.00CALL16.00$3.95 / 97$4.05 / 920038.451490%0.993771-0.0007600.0098020.0012300.019545
SLV30Jun22P16.00PUT16.00$0.06$0.04 / 6,620$0.05 / 2,9160137.437097%-0.006229-0.0003470.0098020.001230-0.000158
SLV30Jun22C15.00CALL15.00$4.70$4.90 / 126$5.00 / 10075631.003645%0.999350-0.0004320.0012620.0001580.018455