SLV Option Chain

End of day data from May 23, 2022 for SLV options expired on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C23.00CALL23.00$0.13$0.12 / 2,462$0.13 / 2,7874949,87333.405390%0.059477-0.0025780.0704640.0077730.001233
SLV30Jun22C25.00CALL25.00$0.05$0.04 / 6,061$0.05 / 2,78531717,17637.971965%0.005273-0.0003290.0090300.0009960.000110
SLV30Jun22P20.50PUT20.50$0.94$0.97 / 670$0.99 / 12021389129.344825%-0.572061-0.0081150.2337230.025783-0.013228
SLV30Jun22C24.00CALL24.00$0.08$0.07 / 5,187$0.08 / 6,63917916,68735.899934%0.019288-0.0010210.0279630.0030850.000402
SLV30Jun22C20.00CALL20.00$0.81$0.82 / 209$0.84 / 8591653,30429.401484%0.545375-0.0088060.2360710.0260420.010933
SLV30Jun22C20.50CALL20.50$0.63$0.60 / 960$0.61 / 1011401,41329.483260%0.427939-0.0086640.2337230.0257830.008653
SLV30Jun22C21.00CALL21.00$0.45$0.44 / 175$0.45 / 2,7841233,56030.235519%0.319138-0.0078520.2127520.0234690.006498
SLV30Jun22P17.00PUT17.00$0.06$0.06 / 1,202$0.07 / 4,79511265934.908022%-0.019719-0.0010190.0284940.003143-0.000437
SLV30Jun22C18.50CALL18.50$1.87$1.82 / 20$1.85 / 2281081,35430.594032%0.852521-0.0053750.1373050.0151470.016437
SLV30Jun22P19.00PUT19.00$0.32$0.31 / 3,473$0.32 / 66995,37629.248927%-0.233293-0.0064560.1822910.020109-0.005265
SLV30Jun22C22.00CALL22.00$0.24$0.23 / 228$0.24 / 4,2535712,46331.733646%0.152204-0.0051460.1402240.0154690.003132
SLV30Jun22P18.00PUT18.00$0.13$0.13 / 4,195$0.14 / 2,240561,04231.199960%-0.084517-0.0032880.0922850.010180-0.001887
SLV30Jun22C19.50CALL19.50$1.09$1.09 / 115$1.12 / 401411,51829.253156%0.661689-0.0082010.2178170.0240280.013126
SLV30Jun22P21.00PUT21.00$1.30$1.30 / 343$1.33 / 434312,31729.902366%-0.680862-0.0072900.2127520.023469-0.015917
SLV30Jun22C21.50CALL21.50$0.32$0.31 / 2,432$0.32 / 2,179307,25430.557525%0.226084-0.0065890.1791140.0197590.004630
SLV30Jun22C18.00CALL18.00$2.39$2.25 / 10$2.28 / 1493051232.010149%0.915483-0.0037700.0922850.0101800.017326
SLV30Jun22P25.50PUT25.50$5.42$5.40 / 92$5.45 / 2502547441.751563%-0.9974010.0005080.0047880.000528-0.027164
SLV30Jun22C23.50CALL23.50$0.11$0.09 / 5,520$0.10 / 3,5211812,07734.548797%0.034636-0.0016670.0456280.0050330.000720
SLV30Jun22C22.50CALL22.50$0.17$0.16 / 2,611$0.17 / 47184,58532.177746%0.097477-0.0037580.1025900.0113170.002014
SLV30Jun22P19.50PUT19.50$0.50$0.47 / 3,271$0.49 / 2,740171,27329.063396%-0.338311-0.0076790.2178170.024028-0.007688
SLV30Jun22P24.00PUT24.00$3.90$3.90 / 428$4.00 / 5681610,86735.907165%-0.980712-0.0003780.0279630.003085-0.025215
SLV30Jun22P20.00PUT20.00$0.67$0.69 / 1,260$0.71 / 1,292152,35129.051736%-0.454625-0.0082710.2360710.026042-0.010414
SLV30Jun22C19.00CALL19.00$1.51$1.43 / 276$1.46 / 279121,59029.725052%0.766707-0.0069650.1822910.0201090.015015
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 1,5821133553.810660%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C28.00CALL28.00$0.02$0.01 / 5,638$0.02 / 4,429107,04445.044644%0.000045-0.0000040.0001120.0000120.000001
SLV30Jun22C27.50CALL27.50$0.02$0.02 / 277$0.03 / 8,693101,11646.212052%0.000108-0.0000090.0002550.0000280.000002
SLV30Jun22P23.50PUT23.50$3.45$3.45 / 120$3.50 / 11691,67234.957553%-0.965364-0.0010380.0456280.005033-0.024363
SLV30Jun22P27.00PUT27.00$6.95$6.85 / 212$6.95 / 189720944.783110%-0.9997480.0007020.0005600.000062-0.028814
SLV30Jun22C26.00CALL26.00$0.04$0.03 / 1,800$0.04 / 5,52952,27241.472475%0.001235-0.0000890.0024340.0002680.000026
SLV30Jun22C15.00CALL15.00$5.05$5.10 / 295$5.15 / 10575139.798680%0.999813-0.0004170.0004240.0000470.016007
SLV30Jun22P27.50PUT27.50$7.30$7.35 / 395$7.45 / 36446647.200588%-0.9998920.0007270.0002550.000028-0.029351
SLV30Jun22C24.50CALL24.50$0.07$0.05 / 3,457$0.06 / 7446,24036.568559%0.010292-0.0005940.0162780.0017960.000215
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 322213457.184585%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 288$0.02 / 8,062110,99752.878805%0.0000010.0000000.0000030.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$16.85 / 239$16.95 / 2060085.348400%-1.0000000.0009900.0000010.000000-0.039493
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 2,588058372.246458%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$15.85 / 192$15.95 / 1810081.869303%-1.0000000.0009640.0000010.000000-0.038426
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 2,575058569.446199%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$14.85 / 196$14.95 / 2060078.289684%-1.0000000.0009370.0000010.000000-0.037358
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 2,55906866.548442%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$13.85 / 196$13.95 / 2640074.598151%-1.0000000.0009100.0000010.000000-0.036291
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 2,537010163.544531%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.85 / 196$12.95 / 2050070.787126%-1.0000000.0008830.0000010.000000-0.035223
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 2,51601,45960.426390%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$11.85 / 239$11.95 / 2060066.848423%-1.0000000.0008570.0000010.000000-0.034156
SLV30Jun22P31.00PUT31.00$9.85$10.85 / 271$10.95 / 3310062.767881%-1.0000000.0008300.0000010.000000-0.033089
SLV30Jun22P30.00PUT30.00$10.00$9.85 / 332$9.95 / 363030258.538528%-0.9999990.0008030.0000030.000000-0.032021
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 2,586$0.02 / 9,577057449.055392%0.000007-0.0000010.0000200.0000020.000000
SLV30Jun22P29.00PUT29.00$8.95$8.85 / 272$8.95 / 37202554.142235%-0.9999930.0007760.0000200.000002-0.030954
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 4,082$0.02 / 9,35505,88847.074692%0.000018-0.0000020.0000480.0000050.000000
SLV30Jun22P28.50PUT28.50$6.75$8.35 / 330$8.45 / 36609251.877179%-0.9999820.0007610.0000480.000005-0.030420
SLV30Jun22P28.00PUT28.00$5.20$7.85 / 332$7.95 / 343012949.564224%-0.9999550.0007450.0001120.000012-0.029886
SLV30Jun22C27.00CALL27.00$0.04$0.02 / 5,864$0.03 / 6,59001,45443.957365%0.000252-0.0000200.0005600.0000620.000005
SLV30Jun22C26.50CALL26.50$0.03$0.02 / 8,708$0.03 / 1,64101,08741.639180%0.000567-0.0000430.0011890.0001310.000012
SLV30Jun22P26.50PUT26.50$7.17$6.35 / 240$6.45 / 204077442.308274%-0.9994330.0006660.0011890.000131-0.028274
SLV30Jun22P26.00PUT26.00$6.00$5.85 / 213$5.95 / 171046939.771839%-0.9987650.0006070.0024340.000268-0.027726
SLV30Jun22C25.50CALL25.50$0.05$0.03 / 5,656$0.04 / 1,35602,86738.914540%0.002599-0.0001740.0047880.0005280.000054
SLV30Jun22P25.00PUT25.00$5.05$4.90 / 112$4.95 / 100053438.903893%-0.9947270.0003400.0090300.000996-0.026574
SLV30Jun22P24.50PUT24.50$4.49$4.40 / 318$4.50 / 30203,27539.102674%-0.9897080.0000620.0162780.001796-0.025936
SLV30Jun22P23.00PUT23.00$3.11$2.99 / 11$3.05 / 48201,31934.804341%-0.940523-0.0019620.0704640.007773-0.023317
SLV30Jun22P22.50PUT22.50$2.78$2.53 / 272$2.56 / 2001,96232.399269%-0.902523-0.0031560.1025900.011317-0.022002
SLV30Jun22P22.00PUT22.00$2.22$2.09 / 289$2.12 / 24902,96931.360530%-0.847796-0.0045570.1402240.015469-0.020350
SLV30Jun22P21.50PUT21.50$1.67$1.67 / 472$1.70 / 1403,48030.209146%-0.773916-0.0060140.1791140.019759-0.018318
SLV30Jun22P18.50PUT18.50$0.25$0.20 / 4,404$0.21 / 101085529.984485%-0.147479-0.0048790.1373050.015147-0.003309
SLV30Jun22C17.00CALL17.00$2.81$3.15 / 330$3.20 / 89067833.917595%0.980281-0.0014740.0284940.0031430.017709
SLV30Jun22C16.00CALL16.00$4.10 / 223$4.20 / 2070039.112692%0.997327-0.0006040.0049110.0005420.017019
SLV30Jun22P16.00PUT16.00$0.06$0.02 / 8,616$0.03 / 1,5850137.191830%-0.002673-0.0001760.0049110.000542-0.000059
SLV30Jun22P15.00PUT15.00$0.02$0.01 / 4,458$0.02 / 6,40202,14942.514856%-0.000187-0.0000150.0004240.000047-0.000004