SLV Option Chain

End of day data from May 20, 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
SLV30Jun22C20.00CALL20.00$0.85$0.84 / 149$0.86 / 8642863,25829.532177%0.539739-0.0085380.2270780.0270320.011610
SLV30Jun22C21.00CALL21.00$0.44$0.45 / 2,215$0.46 / 792063,50129.849914%0.322573-0.0076350.2052510.0244340.007047
SLV30Jun22C25.50CALL25.50$0.05$0.04 / 975$0.05 / 7,4761792,69039.374132%0.003571-0.0002250.0061220.0007290.000080
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 1,009$0.02 / 7,87115010,99751.086119%0.0000030.0000000.0000070.0000010.000000
SLV30Jun22C20.50CALL20.50$0.61$0.62 / 1,810$0.63 / 941461,46129.530915%0.427091-0.0083850.2243900.0267120.009266
SLV30Jun22P19.50PUT19.50$0.52$0.51 / 3,333$0.52 / 334671,27329.064986%-0.348076-0.0074890.2114570.025173-0.008534
SLV30Jun22C21.50CALL21.50$0.31$0.33 / 1,640$0.34 / 2,053657,19230.606003%0.232471-0.0064790.1747380.0208010.005109
SLV30Jun22P20.00PUT20.00$0.78$0.73 / 2,006$0.74 / 51612,39428.905917%-0.460261-0.0079890.2270780.027032-0.011377
SLV30Jun22C19.00CALL19.00$1.46$1.45 / 116$1.48 / 353581,58930.285851%0.754530-0.0069280.1800150.0214300.015861
SLV30Jun22C23.50CALL23.50$0.10$0.09 / 5,471$0.10 / 1445112,07633.480360%0.039871-0.0018100.0491660.0058530.000890
SLV30Jun22C28.00CALL28.00$0.03$0.02 / 3$0.03 / 2,849507,09446.787423%0.000084-0.0000070.0001910.0000230.000002
SLV30Jun22C26.00CALL26.00$0.03$0.03 / 7,039$0.04 / 5,286482,30040.115438%0.001789-0.0001200.0032770.0003900.000040
SLV30Jun22C22.50CALL22.50$0.18$0.17 / 3,292$0.18 / 433384,56031.832369%0.105137-0.0038430.1041160.0123940.002331
SLV30Jun22P22.00PUT22.00$2.22$2.12 / 210$2.15 / 247322,96830.843182%-0.840068-0.0045430.1391450.016564-0.021754
SLV30Jun22P21.00PUT21.00$1.36$1.34 / 481$1.36 / 226322,33629.620969%-0.677427-0.0070590.2052510.024434-0.017089
SLV30Jun22P17.00PUT17.00$0.07$0.06 / 3,576$0.07 / 1,1782565933.468765%-0.024643-0.0011880.0330330.003932-0.000589
SLV30Jun22C22.00CALL22.00$0.23$0.24 / 895$0.25 / 3,4752412,46231.332807%0.159932-0.0051460.1391450.0165640.003532
SLV30Jun22C23.00CALL23.00$0.13$0.13 / 2,291$0.14 / 3,422189,88333.112684%0.066135-0.0027100.0735120.0087510.001471
SLV30Jun22C19.50CALL19.50$1.10$1.12 / 192$1.14 / 228131,51529.750799%0.651924-0.0080240.2114570.0251730.013878
SLV30Jun22P19.00PUT19.00$0.36$0.35 / 53$0.36 / 892135,37629.707572%-0.245470-0.0064060.1800150.021430-0.005976
SLV30Jun22P26.00PUT26.00$6.00$5.90 / 251$6.00 / 3311046943.486468%-0.9982110.0005930.0032770.000390-0.029843
SLV30Jun22C18.50CALL18.50$1.79$1.83 / 20$1.86 / 23101,35431.009542%0.840148-0.0054760.1391000.0165590.017394
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 268612855.229520%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P18.00PUT18.00$0.16$0.15 / 2,983$0.16 / 3,24661,04031.233448%-0.095147-0.0034670.0967960.011523-0.002291
SLV30Jun22P15.00PUT15.00$0.02$0.01 / 6,549$0.02 / 4,88262,14340.837273%-0.000333-0.0000250.0006970.000083-0.000008
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 2,397$0.02 / 4,55455,88845.494793%0.000036-0.0000030.0000870.0000100.000001
SLV30Jun22C27.00CALL27.00$0.04$0.02 / 5,061$0.03 / 5,07051,45442.501386%0.000409-0.0000310.0008440.0001000.000009
SLV30Jun22C15.00CALL15.00$5.10$5.10 / 3$5.15 / 246574646.212189%0.999667-0.0004370.0006970.0000830.017233
SLV30Jun22P23.50PUT23.50$3.46$3.45 / 374$3.55 / 35741,67234.094948%-0.960129-0.0011650.0491660.005853-0.026120
SLV30Jun22P23.00PUT23.00$3.11$3.00 / 454$3.05 / 13631,31932.504057%-0.933865-0.0020780.0735120.008751-0.024964
SLV30Jun22P25.00PUT25.00$5.05$4.90 / 290$5.00 / 310253438.035437%-0.9931060.0002820.0109980.001309-0.028579
SLV30Jun22C24.00CALL24.00$0.08$0.07 / 2,780$0.08 / 2,628216,68734.768399%0.023079-0.0011500.0312600.0037210.000516
SLV30Jun22P20.50PUT20.50$1.02$1.01 / 1,242$1.03 / 247289029.294342%-0.572909-0.0078220.2243900.026712-0.014296
SLV30Jun22P18.50PUT18.50$0.25$0.23 / 3,005$0.24 / 1,040185530.287625%-0.159852-0.0049680.1391000.016559-0.003869
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 2,529058369.738409%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$16.85 / 319$16.95 / 2590074.446365%-1.0000000.0010160.0000010.000000-0.042526
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 2,516058567.042570%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$15.85 / 319$15.95 / 2590071.032125%-1.0000000.0009880.0000010.000000-0.041377
SLV30Jun22P35.00PUT35.00$13.65$14.85 / 319$14.95 / 2590067.523698%-1.0000000.0009610.0000010.000000-0.040228
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 2,50606864.248902%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$13.85 / 319$13.95 / 2590063.915490%-1.0000000.0009330.0000010.000000-0.039078
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 2,485010161.353531%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.85 / 319$12.95 / 2580060.199669%-1.0000000.0009060.0000010.000000-0.037929
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 28201,45958.351499%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$11.85 / 319$11.95 / 2580056.373496%-1.0000000.0008780.0000010.000000-0.036779
SLV30Jun22P31.00PUT31.00$9.85$10.85 / 319$10.95 / 2580052.428090%-1.0000000.0008510.0000010.000000-0.035630
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 250$0.02 / 6,410033554.605709%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P30.00PUT30.00$10.00$9.90 / 89$9.95 / 232030257.398753%-0.9999970.0008230.0000070.000001-0.034481
SLV30Jun22P29.00PUT29.00$8.95$8.85 / 318$8.95 / 25202544.140114%-0.9999850.0007950.0000390.000005-0.033331
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 1,885$0.02 / 5,731057447.402816%0.000015-0.0000010.0000390.0000050.000000
SLV30Jun22P28.50PUT28.50$6.75$8.40 / 89$8.45 / 25409250.903709%-0.9999640.0007790.0000870.000010-0.032756
SLV30Jun22P28.00PUT28.00$5.20$7.90 / 139$7.95 / 171012948.647792%-0.9999160.0007620.0001910.000023-0.032180
SLV30Jun22C27.50CALL27.50$0.03$0.02 / 838$0.03 / 7,74801,11644.672832%0.000187-0.0000150.0004080.0000490.000004
SLV30Jun22P27.50PUT27.50$7.40$7.40 / 182$7.45 / 22606646.341625%-0.9998130.0007400.0004080.000049-0.031603
SLV30Jun22P27.00PUT27.00$6.40$6.90 / 181$6.95 / 186020943.984508%-0.9995910.0007100.0008440.000100-0.031023
SLV30Jun22P26.50PUT26.50$7.17$6.40 / 237$6.45 / 180077441.567608%-0.9991320.0006650.0016920.000201-0.030438
SLV30Jun22C26.50CALL26.50$0.03$0.02 / 6,971$0.03 / 2,27801,08740.268749%0.000868-0.0000620.0016920.0002010.000020
SLV30Jun22P25.50PUT25.50$4.95$5.40 / 268$5.50 / 310047440.801424%-0.9964290.0004750.0061220.000729-0.029228
SLV30Jun22C25.00CALL25.00$0.07$0.04 / 2,972$0.05 / 1,396017,17636.750180%0.006894-0.0004040.0109980.0013090.000155
SLV30Jun22P24.50PUT24.50$4.49$4.40 / 491$4.50 / 29303,27535.176777%-0.987151-0.0000240.0189570.002257-0.027871
SLV30Jun22C24.50CALL24.50$0.08$0.06 / 2,576$0.07 / 6,84206,24036.647471%0.012849-0.0006970.0189570.0022570.000288
SLV30Jun22P24.00PUT24.00$4.73$3.95 / 260$4.00 / 189010,86735.048494%-0.976921-0.0004910.0312600.003721-0.027068
SLV30Jun22P22.50PUT22.50$2.78$2.56 / 80$2.59 / 17301,96231.890049%-0.894863-0.0032260.1041160.012394-0.023529
SLV30Jun22P21.50PUT21.50$1.67$1.71 / 451$1.74 / 23303,48030.156445%-0.767529-0.0058890.1747380.020801-0.019603
SLV30Jun22C18.00CALL18.00$1.98$2.25 / 29$2.28 / 225051232.173331%0.904853-0.0039610.0967960.0115230.018398
SLV30Jun22C17.00CALL17.00$2.81$3.15 / 87$3.20 / 137067835.202889%0.975357-0.0016540.0330330.0039320.018951
SLV30Jun22C16.00CALL16.00$4.10 / 320$4.20 / 3660041.612233%0.996120-0.0006770.0065950.0007850.018298
SLV30Jun22P16.00PUT16.00$0.06$0.03 / 3,287$0.04 / 4,8360137.889322%-0.003880-0.0002380.0065950.000785-0.000092