SLV Option Chain

End of day data from May 24, 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
SLV30Jun22P15.00PUT15.00$0.01$0.01 / 1,7901,0002,14942.391555%-0.000077-0.0000070.0001850.000020-0.000002
SLV30Jun22C23.00CALL23.00$0.12$0.12 / 2,790$0.13 / 12469,92431.110144%0.079911-0.0033260.0884140.0097750.001635
SLV30Jun22P19.00PUT19.00$0.26$0.24 / 64$0.25 / 3,9231725,37729.586492%-0.180453-0.0057070.1564320.017295-0.004010
SLV30Jun22C21.00CALL21.00$0.48$0.50 / 1,760$0.51 / 1261353,59628.608763%0.381585-0.0086250.2269190.0250880.007657
SLV30Jun22P20.00PUT20.00$0.55$0.54 / 258$0.55 / 3461222,35828.259149%-0.385539-0.0082300.2276160.025165-0.008682
SLV30Jun22C20.50CALL20.50$0.70$0.70 / 1,477$0.71 / 327931,31728.379187%0.496494-0.0090730.2374490.0262520.009886
SLV30Jun22C25.00CALL25.00$0.04$0.04 / 6,242$0.05 / 6,7688817,12036.312949%0.007806-0.0004780.0127680.0014120.000161
SLV30Jun22C20.00CALL20.00$0.96$0.95 / 714$0.97 / 180883,26528.245180%0.614461-0.0087650.2276160.0251650.012119
SLV30Jun22C21.50CALL21.50$0.38$0.36 / 355$0.37 / 475757,25529.384757%0.278612-0.0075680.1998810.0220990.005627
SLV30Jun22C22.00CALL22.00$0.25$0.25 / 2,457$0.26 / 3065612,49129.824238%0.193231-0.0061620.1631990.0180430.003923
SLV30Jun22P18.00PUT18.00$0.11$0.10 / 3,222$0.11 / 7,682421,09731.877423%-0.058209-0.0025390.0692390.007655-0.001281
SLV30Jun22P21.50PUT21.50$1.48$1.43 / 476$1.45 / 114273,48029.033911%-0.721388-0.0069930.1998810.022099-0.016734
SLV30Jun22P21.00PUT21.00$1.14$1.08 / 9$1.10 / 106252,31028.662775%-0.618415-0.0080630.2269190.025088-0.014183
SLV30Jun22C22.50CALL22.50$0.19$0.18 / 2,135$0.19 / 680244,58830.821341%0.127381-0.0046780.1241500.0137260.002597
SLV30Jun22P20.50PUT20.50$0.81$0.78 / 253$0.79 / 6261880128.221579%-0.503506-0.0085240.2374490.026252-0.011435
SLV30Jun22C18.00CALL18.00$2.55$2.51 / 55$2.54 / 811552832.444610%0.941791-0.0030200.0692390.0076550.017440
SLV30Jun22C24.00CALL24.00$0.07$0.07 / 5,282$0.08 / 6,8731116,85233.971072%0.027283-0.0014040.0374250.0041380.000562
SLV30Jun22P19.50PUT19.50$0.40$0.36 / 2,261$0.37 / 1,723111,26728.594047%-0.274816-0.0072160.1985420.021951-0.006144
SLV30Jun22P22.00PUT22.00$1.83$1.82 / 395$1.85 / 110102,96929.694176%-0.806769-0.0055730.1631990.018043-0.018958
SLV30Jun22P22.50PUT22.50$2.28$2.25 / 52$2.28 / 10271,96230.697960%-0.872619-0.0040750.1241500.013726-0.020803
SLV30Jun22C18.50CALL18.50$2.00$2.06 / 164$2.09 / 2661,25430.664866%0.892027-0.0045350.1104360.0122100.016854
SLV30Jun22C26.00CALL26.00$0.03$0.02 / 5,624$0.03 / 1,00252,27737.813531%0.001902-0.0001350.0036050.0003990.000039
SLV30Jun22P23.00PUT23.00$2.74$2.70 / 59$2.73 / 8551,31931.711439%-0.920089-0.0027100.0884140.009775-0.022285
SLV30Jun22C19.00CALL19.00$1.63$1.65 / 61$1.67 / 11151,59629.621347%0.819547-0.0062150.1564320.0172950.015751
SLV30Jun22P18.50PUT18.50$0.16$0.15 / 3,014$0.16 / 1,114585530.256166%-0.107973-0.0040400.1104360.012210-0.002387
SLV30Jun22C23.50CALL23.50$0.10$0.09 / 5,747$0.10 / 202412,08232.459918%0.047782-0.0022240.0592030.0065450.000981
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 1,270110,99849.266297%0.0000020.0000000.0000050.0000010.000000
SLV30Jun22P25.00PUT25.00$4.68$4.60 / 178$4.65 / 195153436.379803%-0.9921940.0001910.0127680.001412-0.025840
SLV30Jun22P24.50PUT24.50$4.22$4.10 / 343$4.20 / 44313,27536.619322%-0.985096-0.0001850.0224170.002478-0.025173
SLV30Jun22P17.00PUT17.00$0.05$0.04 / 6,027$0.05 / 6,410166034.781201%-0.011791-0.0006730.0183100.002024-0.000258
SLV30Jun22P37.00PUT37.00$14.60$16.55 / 302$16.65 / 2960082.655377%-1.0000000.0009900.0000010.000000-0.038481
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 4,994058371.573308%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$15.55 / 302$15.65 / 2990079.153495%-1.0000000.0009640.0000010.000000-0.037441
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 4,988058568.729631%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$14.55 / 302$14.65 / 2990075.548747%-1.0000000.0009370.0000010.000000-0.036401
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 2,57006865.787226%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 2,553010162.735903%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$13.55 / 302$13.65 / 2990071.832187%-1.0000000.0009100.0000010.000000-0.035361
SLV30Jun22P33.00PUT33.00$12.55 / 302$12.65 / 2990068.000816%-1.0000000.0008830.0000010.000000-0.034321
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 2,53101,45959.568538%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$11.55 / 302$11.65 / 2990064.042518%-1.0000000.0008570.0000010.000000-0.033281
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 320013456.274900%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$10.55 / 302$10.65 / 2980059.946889%-1.0000000.0008300.0000010.000000-0.032241
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 2,179033552.845692%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P30.00PUT30.00$10.00$9.55 / 398$9.65 / 339030255.700623%-0.9999980.0008030.0000050.000001-0.031201
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 1,590$0.02 / 6,286057447.927418%0.000012-0.0000010.0000320.0000040.000000
SLV30Jun22P29.00PUT29.00$8.95$8.55 / 311$8.65 / 35102551.296477%-0.9999880.0007750.0000320.000004-0.030161
SLV30Jun22P28.50PUT28.50$6.75$8.05 / 382$8.15 / 42409249.027480%-0.9999690.0007600.0000770.000009-0.029640
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 2,349$0.02 / 8,60105,88845.911960%0.000031-0.0000030.0000770.0000090.000001
SLV30Jun22P28.00PUT28.00$5.20$7.55 / 393$7.65 / 435012946.711864%-0.9999260.0007430.0001780.000020-0.029119
SLV30Jun22C28.00CALL28.00$0.02$0.01 / 5,919$0.02 / 7,69307,04343.847520%0.000074-0.0000070.0001780.0000200.000002
SLV30Jun22P27.50PUT27.50$7.30$7.05 / 393$7.15 / 42507044.347698%-0.9998250.0007210.0003990.000044-0.028597
SLV30Jun22C27.50CALL27.50$0.02$0.01 / 5,792$0.02 / 5,59101,10841.725334%0.000175-0.0000150.0003990.0000440.000004
SLV30Jun22P27.00PUT27.00$6.95$6.55 / 393$6.65 / 407020941.927319%-0.9995990.0006900.0008620.000095-0.028073
SLV30Jun22C27.00CALL27.00$0.04$0.02 / 277$0.03 / 5,61901,45442.610929%0.000401-0.0000320.0008620.0000950.000008
SLV30Jun22P26.50PUT26.50$7.17$6.05 / 489$6.15 / 390077439.452792%-0.9991120.0006420.0017980.000199-0.027543
SLV30Jun22C26.50CALL26.50$0.03$0.02 / 3,936$0.03 / 5,09601,08740.247823%0.000888-0.0000670.0017980.0001990.000018
SLV30Jun22P26.00PUT26.00$6.00$5.55 / 346$5.65 / 309046936.918874%-0.9980980.0005610.0036050.000399-0.027002
SLV30Jun22P25.50PUT25.50$5.42$5.10 / 22$5.15 / 293046439.249664%-0.9960730.0004230.0069360.000767-0.026440
SLV30Jun22C25.50CALL25.50$0.05$0.03 / 6,374$0.04 / 6,71302,86737.365092%0.003927-0.0002600.0069360.0007670.000081
SLV30Jun22C24.50CALL24.50$0.07$0.05 / 5,691$0.06 / 1,74906,23634.798858%0.014904-0.0008400.0224170.0024780.000307
SLV30Jun22P24.00PUT24.00$3.90$3.60 / 377$3.70 / 441010,88133.378546%-0.972717-0.0007620.0374250.004138-0.024399
SLV30Jun22P23.50PUT23.50$3.45$3.15 / 265$3.20 / 18001,67232.364604%-0.952218-0.0015950.0592030.006545-0.023460
SLV30Jun22C19.50CALL19.50$1.09$1.27 / 604$1.30 / 13101,51728.821598%0.725184-0.0077380.1985420.0219510.014137
SLV30Jun22C17.00CALL17.00$2.81$3.45 / 181$3.50 / 274067837.335408%0.988209-0.0011280.0183100.0020240.017423
SLV30Jun22C16.00CALL16.00$4.40 / 309$4.50 / 3620042.782875%0.998649-0.0005260.0026390.0002920.016611
SLV30Jun22P16.00PUT16.00$0.06$0.01 / 6,020$0.02 / 6260136.524747%-0.001351-0.0000970.0026390.000292-0.000029
SLV30Jun22C15.00CALL15.00$5.05$5.40 / 171$5.45 / 79075644.727165%0.999923-0.0004080.0001850.0000200.015599