SLV Option Chain

End of day data from May 19, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.84 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22P15.00PUT15.00$0.02$0.01 / 3,635$0.02 / 3,5291,0001,39941.419714%-0.000218-0.0000170.0004670.000057-0.000005
SLV30Jun22C20.50CALL20.50$0.75$0.75 / 1,254$0.77 / 3565251,03330.966510%0.468907-0.0083940.2259380.0276580.010481
SLV30Jun22C24.00CALL24.00$0.10$0.10 / 3,119$0.11 / 2345416,32235.698334%0.029233-0.0013790.0378310.0046310.000675
SLV30Jun22C20.00CALL20.00$1.00$0.99 / 317$1.01 / 6813383,25030.878384%0.581672-0.0083050.2218610.0271590.012884
SLV30Jun22C21.50CALL21.50$0.41$0.42 / 1,248$0.43 / 3783027,45931.710199%0.265601-0.0068580.1862810.0228030.006018
SLV30Jun22C21.00CALL21.00$0.57$0.56 / 1,289$0.58 / 1,3922293,35931.242342%0.361161-0.0078630.2127600.0260450.008133
SLV30Jun22C24.50CALL24.50$0.08$0.08 / 3,350$0.09 / 7582036,10936.970564%0.016607-0.0008550.0234750.0028740.000384
SLV30Jun22C22.00CALL22.00$0.32$0.31 / 1,923$0.32 / 1316712,46332.249645%0.186529-0.0055940.1524100.0186570.004249
SLV30Jun22P19.00PUT19.00$0.35$0.34 / 1,259$0.35 / 9411465,49531.082799%-0.212868-0.0058170.1650240.020201-0.005342
SLV30Jun22C26.00CALL26.00$0.05$0.04 / 6,526$0.05 / 1,2461222,18940.164899%0.002451-0.0001570.0043310.0005300.000057
SLV30Jun22C23.50CALL23.50$0.13$0.13 / 2,874$0.15 / 1,5388212,07435.035498%0.049484-0.0021210.0581050.0071130.001140
SLV30Jun22C28.00CALL28.00$0.03$0.02 / 6,503$0.03 / 2,484757,16945.108459%0.000123-0.0000100.0002730.0000330.000003
SLV30Jun22P20.50PUT20.50$0.99$0.95 / 549$0.97 / 3697182130.427108%-0.531093-0.0078120.2259380.027658-0.013640
SLV30Jun22P26.00PUT26.00$5.80$5.70 / 454$5.80 / 4556845139.631610%-0.9975490.0005810.0043310.000530-0.030536
SLV30Jun22C26.50CALL26.50$0.03$0.03 / 5,329$0.04 / 12661,02240.801828%0.001212-0.0000830.0022820.0002790.000028
SLV30Jun22P20.00PUT20.00$0.71$0.69 / 1,209$0.71 / 845592,34230.307619%-0.418328-0.0077370.2218610.027159-0.010649
SLV30Jun22C25.00CALL25.00$0.07$0.06 / 5,015$0.07 / 185717,12137.681039%0.009088-0.0005070.0139260.0017050.000211
SLV30Jun22P19.50PUT19.50$0.50$0.49 / 1,484$0.50 / 434541,29030.474532%-0.309398-0.0070270.2002410.024512-0.007816
SLV30Jun22C19.50CALL19.50$1.27$1.28 / 327$1.31 / 713461,51931.112789%0.690602-0.0075800.2002410.0245120.015128
SLV30Jun22C30.00CALL30.00$0.01$0.01 / 2,832$0.02 / 2,0583311,03049.442210%0.0000040.0000000.0000110.0000010.000000
SLV30Jun22P18.00PUT18.00$0.16$0.15 / 2,687$0.16 / 435261,04332.539081%-0.077983-0.0029380.0828350.010140-0.001937
SLV30Jun22C23.00CALL23.00$0.17$0.18 / 100$0.19 / 1,976259,87834.256390%0.080404-0.0030990.0847750.0103780.001846
SLV30Jun22C18.50CALL18.50$2.03$2.01 / 242$2.05 / 135121,35432.482778%0.865081-0.0048870.1232870.0150920.018401
SLV30Jun22P25.00PUT25.00$4.80$4.75 / 185$4.80 / 1701053437.747281%-0.9909120.0002030.0139260.001705-0.029205
SLV30Jun22P21.00PUT21.00$1.29$1.26 / 350$1.28 / 104102,34230.705981%-0.638839-0.0072660.2127600.026045-0.016576
SLV30Jun22C15.00CALL15.00$5.33$5.25 / 342$5.35 / 2201075643.777870%0.999782-0.0004430.0004670.0000570.017644
SLV30Jun22P17.00PUT17.00$0.08$0.07 / 1,259$0.08 / 5,608466235.602933%-0.018919-0.0009340.0262360.003212-0.000466
SLV30Jun22C22.50CALL22.50$0.23$0.23 / 2,222$0.24 / 134,56132.953402%0.125195-0.0042870.1170660.0143300.002864
SLV30Jun22P21.50PUT21.50$1.67$1.62 / 46$1.64 / 18133,48031.355799%-0.734399-0.0062470.1862810.022803-0.019279
SLV30Jun22P23.00PUT23.00$2.99$2.87 / 194$2.90 / 5921,31733.533676%-0.919596-0.0024460.0847750.010378-0.025217
SLV30Jun22P18.50PUT18.50$0.24$0.23 / 1,660$0.24 / 1,009285531.820377%-0.134919-0.0043610.1232870.015092-0.003367
SLV30Jun22C27.50CALL27.50$0.03$0.02 / 5,035$0.03 / 1311,11543.012066%0.000271-0.0000210.0005720.0000700.000006
SLV30Jun22P22.00PUT22.00$2.03$2.01 / 392$2.04 / 28012,96732.108108%-0.813471-0.0049690.1524100.018657-0.021638
SLV30Jun22P37.00PUT37.00$14.60$16.70 / 76$16.75 / 820077.654288%-1.0000000.0010510.0000010.000000-0.043536
SLV30Jun22C37.00CALL37.00$0.02$0.02 / 2,606058373.653159%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C36.00CALL36.00$0.01$0.02 / 2,599058570.820929%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$15.70 / 76$15.75 / 820074.295839%-1.0000000.0010230.0000010.000000-0.042359
SLV30Jun22C35.00CALL35.00$0.01$0.02 / 2,59006867.882706%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$14.70 / 121$14.75 / 820070.844715%-1.0000000.0009940.0000010.000000-0.041182
SLV30Jun22P34.00PUT34.00$13.70 / 121$13.75 / 820067.289950%-1.0000000.0009660.0000010.000000-0.040006
SLV30Jun22C34.00CALL34.00$0.01$0.02 / 2,579010164.836730%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.70 / 266$12.75 / 1000063.632103%-1.0000000.0009370.0000010.000000-0.038829
SLV30Jun22C33.00CALL33.00$0.01$0.02 / 2,56501,45961.672326%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$11.70 / 121$11.75 / 820059.857436%-1.0000000.0009090.0000010.000000-0.037653
SLV30Jun22C32.00CALL32.00$0.01$0.02 / 2,546012858.379720%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C31.00CALL31.00$0.01$0.02 / 2,526033554.947201%0.0000010.0000000.0000020.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$10.70 / 121$10.75 / 820055.961393%-0.9999990.0008800.0000020.000000-0.036476
SLV30Jun22P30.00PUT30.00$10.00$9.70 / 156$9.75 / 163030251.927671%-0.9999960.0008520.0000110.000001-0.035299
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 4,695$0.02 / 7057445.792608%0.000023-0.0000020.0000570.0000070.000001
SLV30Jun22P29.00PUT29.00$8.95$8.70 / 301$8.75 / 9802547.753116%-0.9999770.0008220.0000570.000007-0.034122
SLV30Jun22P28.50PUT28.50$6.75$8.20 / 155$8.25 / 7609245.607358%-0.9999460.0008050.0001270.000016-0.033533
SLV30Jun22C28.50CALL28.50$0.02$0.02 / 1,488$0.03 / 3,67405,88847.151224%0.000054-0.0000050.0001270.0000160.000001
SLV30Jun22P28.00PUT28.00$5.20$7.70 / 156$7.80 / 230012949.371412%-0.9998770.0007850.0002730.000033-0.032943
SLV30Jun22P27.50PUT27.50$7.40$7.20 / 220$7.30 / 27006647.026455%-0.9997290.0007600.0005720.000070-0.032351
SLV30Jun22C27.00CALL27.00$0.03$0.03 / 1,657$0.04 / 3,97101,45443.102350%0.000582-0.0000420.0011610.0001420.000014
SLV30Jun22P27.00PUT27.00$6.40$6.70 / 220$6.80 / 250020944.624951%-0.9994180.0007250.0011610.000142-0.031756
SLV30Jun22P26.50PUT26.50$7.17$6.20 / 220$6.30 / 220077442.159432%-0.9987880.0006700.0022820.000279-0.031153
SLV30Jun22C25.50CALL25.50$0.05$0.05 / 4,809$0.06 / 6602,69039.101594%0.004800-0.0002880.0079210.0009700.000112
SLV30Jun22P25.50PUT25.50$4.95$5.20 / 256$5.30 / 220047437.034643%-0.9952000.0004360.0079210.000970-0.029893
SLV30Jun22P24.50PUT24.50$4.49$4.25 / 302$4.35 / 27203,27537.454578%-0.983393-0.0001590.0234750.002874-0.028443
SLV30Jun22P24.00PUT24.00$4.73$3.80 / 17$3.85 / 223010,86736.477132%-0.970767-0.0006980.0378310.004631-0.027564
SLV30Jun22P23.50PUT23.50$4.41$3.30 / 396$3.40 / 54301,67234.944417%-0.950516-0.0014540.0581050.007113-0.026511
SLV30Jun22P22.50PUT22.50$2.78$2.43 / 208$2.46 / 24601,96232.822410%-0.874805-0.0036480.1170660.014330-0.023611
SLV30Jun22C19.00CALL19.00$1.33$1.63 / 75$1.66 / 52501,58931.835148%0.787132-0.0063570.1650240.0202010.017014
SLV30Jun22C18.00CALL18.00$1.98$2.44 / 23$2.47 / 76051233.737563%0.922017-0.0034490.0828350.0101400.019243
SLV30Jun22C17.00CALL17.00$2.81$3.35 / 161$3.40 / 187067837.639834%0.981081-0.0014170.0262360.0032120.019537
SLV30Jun22C16.00CALL16.00$4.30 / 220$4.35 / 300040.597540%0.997234-0.0006270.0048300.0005910.018759
SLV30Jun22P16.00PUT16.00$0.06$0.03 / 1,958$0.04 / 6,0410138.649416%-0.002766-0.0001720.0048300.000591-0.000068