SLV Option Chain

End of day data from May 18, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.86 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C21.50CALL21.50$0.29$0.28 / 1,508$0.29 / 1,6072567,51831.500926%0.181573-0.0053190.1513180.0180830.004121
SLV30Jun22C20.00CALL20.00$0.73$0.71 / 483$0.73 / 7082123,13430.293141%0.463903-0.0081020.2278690.0272300.010331
SLV30Jun22C22.00CALL22.00$0.20$0.20 / 1,367$0.22 / 1,57516812,43332.231853%0.121069-0.0040500.1154480.0137960.002760
SLV30Jun22C19.00CALL19.00$1.33$1.24 / 289$1.28 / 2501111,67030.718659%0.687973-0.0073440.2029110.0242480.015009
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 2,45410023552.570440%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C18.50CALL18.50$1.66$1.59 / 288$1.62 / 7811,35431.199816%0.785830-0.0061530.1672040.0199810.016911
SLV30Jun22C23.00CALL23.00$0.13$0.11 / 4,420$0.12 / 137549,87733.761198%0.047171-0.0019750.0564600.0067470.001083
SLV30Jun22C24.50CALL24.50$0.06$0.05 / 3,070$0.07 / 3,031416,15037.634002%0.008465-0.0004610.0132120.0015790.000196
SLV30Jun22C25.00CALL25.00$0.05$0.04 / 2,999$0.06 / 3,0203117,09638.961812%0.004436-0.0002600.0074540.0008910.000103
SLV30Jun22P21.00PUT21.00$1.63$1.61 / 224$1.64 / 10222,34130.939917%-0.739883-0.0059960.1860770.022236-0.019412
SLV30Jun22C24.00CALL24.00$0.07$0.06 / 3,137$0.08 / 1,6372016,34235.967684%0.015590-0.0007840.0224520.0026830.000360
SLV30Jun22P19.00PUT19.00$0.50$0.49 / 1,280$0.51 / 722185,49430.815928%-0.312027-0.0068350.2029110.024248-0.007868
SLV30Jun22P17.00PUT17.00$0.10$0.10 / 2,578$0.11 / 101767034.139725%-0.040115-0.0016890.0495390.005920-0.000990
SLV30Jun22C21.00CALL21.00$0.38$0.38 / 863$0.40 / 1,259153,36230.948515%0.260117-0.0065590.1860770.0222360.005874
SLV30Jun22P18.50PUT18.50$0.34$0.34 / 1,559$0.36 / 1,8831185431.511395%-0.214170-0.0056570.1672040.019981-0.005364
SLV30Jun22C23.50CALL23.50$0.09$0.08 / 3,122$0.10 / 1,361912,07934.941836%0.027657-0.0012740.0364730.0043590.000637
SLV30Jun22C20.50CALL20.50$0.55$0.52 / 690$0.54 / 70361,03630.448345%0.355630-0.0075590.2136550.0255320.007980
SLV30Jun22C22.50CALL22.50$0.17$0.15 / 1,437$0.16 / 1454,55632.983544%0.077211-0.0029070.0830020.0099190.001767
SLV30Jun22P20.50PUT20.50$1.18$1.25 / 348$1.29 / 343481730.608805%-0.644370-0.0070090.2136550.025532-0.016703
SLV30Jun22P20.00PUT20.00$0.90$0.94 / 1,023$0.97 / 59922,34230.242335%-0.536097-0.0075660.2278690.027230-0.013750
SLV30Jun22P18.00PUT18.00$0.23$0.23 / 1,953$0.25 / 2,07421,04432.344984%-0.135180-0.0042310.1246380.014894-0.003366
SLV30Jun22P21.50PUT21.50$1.98$2.01 / 251$2.05 / 25013,48031.987234%-0.818427-0.0047430.1513180.018083-0.021766
SLV30Jun22C19.50CALL19.50$0.99$0.95 / 372$0.97 / 70011,51930.271313%0.577707-0.0080380.2244520.0268220.012746
SLV30Jun22P19.50PUT19.50$0.63$0.69 / 534$0.71 / 1,12011,28930.383692%-0.422293-0.0075150.2244520.026822-0.010733
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 2,567058369.871154%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$17.20 / 308$17.30 / 1400080.955884%-1.0000000.0009920.0000010.000000-0.044550
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 2,557058567.242536%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.20 / 178$16.30 / 1370077.649990%-1.0000000.0009650.0000010.000000-0.043346
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 2,54506864.521724%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.20 / 178$15.30 / 1370074.249473%-1.0000000.0009390.0000010.000000-0.042142
SLV30Jun22P34.00PUT34.00$14.20 / 178$14.30 / 1370070.749186%-1.0000000.0009120.0000010.000000-0.040938
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 2,532010161.701570%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 2,51001,45958.776941%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$13.20 / 178$13.30 / 1370067.141213%-1.0000000.0008850.0000010.000000-0.039734
SLV30Jun22P32.00PUT32.00$9.30$12.20 / 178$12.30 / 1370063.418205%-1.0000000.0008580.0000010.000000-0.038530
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 2,485012855.736070%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$11.20 / 178$11.30 / 1370059.572563%-1.0000000.0008310.0000010.000000-0.037326
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 790$0.02 / 5,415011,03051.789754%0.0000010.0000000.0000040.0000000.000000
SLV30Jun22P30.00PUT30.00$10.00$10.20 / 178$10.30 / 137030255.590854%-0.9999990.0008040.0000040.000000-0.036122
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 202$0.02 / 3,911057448.207210%0.000009-0.0000010.0000220.0000030.000000
SLV30Jun22P29.00PUT29.00$8.95$9.20 / 177$9.30 / 7704351.465197%-0.9999910.0007770.0000220.000003-0.034917
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 3,407$0.02 / 8,00405,88846.352049%0.000021-0.0000020.0000510.0000060.000000
SLV30Jun22P28.50PUT28.50$6.75$8.70 / 177$8.80 / 136011349.343926%-0.9999790.0007630.0000510.000006-0.034315
SLV30Jun22C28.00CALL28.00$0.02$0.01 / 7,041$0.02 / 4,60407,16944.448899%0.000048-0.0000040.0001140.0000140.000001
SLV30Jun22P28.00PUT28.00$5.20$8.20 / 264$8.30 / 136012947.181460%-0.9999520.0007470.0001140.000014-0.033712
SLV30Jun22C27.50CALL27.50$0.03$0.01 / 8,589$0.02 / 2,66401,11542.501982%0.000110-0.0000090.0002470.0000300.000003
SLV30Jun22P27.50PUT27.50$7.40$7.70 / 177$7.80 / 13506644.976102%-0.9998900.0007290.0002470.000030-0.033109
SLV30Jun22P27.00PUT27.00$6.40$7.20 / 177$7.30 / 77020942.721112%-0.9997570.0007060.0005210.000062-0.032504
SLV30Jun22C27.00CALL27.00$0.03$0.02 / 60$0.03 / 2,31301,45443.577692%0.000243-0.0000180.0005210.0000620.000006
SLV30Jun22C26.50CALL26.50$0.04$0.02 / 4,636$0.03 / 1,58201,02241.411093%0.000525-0.0000370.0010670.0001270.000012
SLV30Jun22P26.50PUT26.50$7.17$6.70 / 177$6.80 / 18077440.420927%-0.9994750.0006740.0010670.000127-0.031895
SLV30Jun22C26.00CALL26.00$0.05$0.02 / 4,512$0.04 / 1,46002,18940.332183%0.001103-0.0000740.0021130.0002530.000026
SLV30Jun22P26.00PUT26.00$6.67$6.25 / 133$6.30 / 14045143.314987%-0.9988970.0006240.0021130.000253-0.031280
SLV30Jun22P25.50PUT25.50$4.95$5.75 / 177$5.80 / 10047440.757236%-0.9977520.0005430.0040430.000483-0.030651
SLV30Jun22C25.50CALL25.50$0.05$0.03 / 4,573$0.05 / 3,01802,69039.891567%0.002248-0.0001410.0040430.0004830.000052
SLV30Jun22P25.00PUT25.00$5.35$5.25 / 197$5.35 / 288053441.574533%-0.9955640.0004110.0074540.000891-0.029999
SLV30Jun22P24.50PUT24.50$4.49$4.75 / 222$4.85 / 17703,27538.727581%-0.9915350.0001960.0132120.001579-0.029304
SLV30Jun22P24.00PUT24.00$4.73$4.25 / 177$4.35 / 146010,86735.781018%-0.984410-0.0001400.0224520.002683-0.028538
SLV30Jun22P23.50PUT23.50$4.41$3.80 / 177$3.90 / 24701,67237.358116%-0.972343-0.0006440.0364730.004359-0.027659
SLV30Jun22P23.00PUT23.00$4.02$3.30 / 272$3.40 / 19101,31733.929556%-0.952829-0.0013580.0564600.006747-0.026611
SLV30Jun22P22.50PUT22.50$2.78$2.88 / 145$2.93 / 30001,96234.041677%-0.922789-0.0023030.0830020.009919-0.025325
SLV30Jun22P22.00PUT22.00$2.28$2.43 / 101$2.47 / 1502,96732.558676%-0.878931-0.0034600.1154480.013796-0.023729
SLV30Jun22C18.00CALL18.00$1.98$1.98 / 13$2.02 / 131051232.276753%0.864820-0.0047140.1246380.0148940.018307
SLV30Jun22C17.00CALL17.00$2.81$2.84 / 77$2.90 / 37067834.573807%0.959885-0.0021450.0495390.0059200.019479
SLV30Jun22C16.00CALL16.00$3.75 / 259$3.85 / 1770035.929258%0.992569-0.0008320.0117810.0014080.019083
SLV30Jun22P16.00PUT16.00$0.06$0.04 / 3,047$0.06 / 3,0650137.363635%-0.007431-0.0004030.0117810.001408-0.000182
SLV30Jun22P15.00PUT15.00$0.03$0.02 / 1,569$0.03 / 1,69301,39941.135480%-0.000772-0.0000520.0015220.000182-0.000019
SLV30Jun22C15.00CALL15.00$4.70$4.75 / 10$4.85 / 177075645.104446%0.999228-0.0004540.0015220.0001820.018042