SLV Option Chain

End of day data from May 25, 2022 for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.825 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22P37.00PUT37.00$14.60$16.65 / 68$16.70 / 1610084.087051%-1.0000000.0010060.0000010.000000-0.037469
SLV30Jun22P36.00PUT36.00$12.50$15.65 / 68$15.70 / 1610080.543447%-1.0000000.0009780.0000010.000000-0.036456
SLV30Jun22P35.00PUT35.00$13.65$14.65 / 68$14.70 / 1610076.895314%-1.0000000.0009510.0000010.000000-0.035444
SLV30Jun22P34.00PUT34.00$13.65 / 68$13.70 / 1610073.137109%-1.0000000.0009240.0000010.000000-0.034431
SLV30Jun22P33.00PUT33.00$12.65 / 68$12.70 / 1560069.260924%-1.0000000.0008970.0000010.000000-0.033418
SLV30Jun22P32.00PUT32.00$9.30$11.65 / 68$11.70 / 1610065.254532%-1.0000000.0008700.0000010.000000-0.032406
SLV30Jun22P31.00PUT31.00$9.85$10.65 / 68$10.70 / 1610061.111773%-1.0000000.0008430.0000010.000000-0.031393
SLV30Jun22P30.00PUT30.00$10.00$9.65 / 68$9.70 / 16107456.818908%-0.9999990.0008150.0000030.000000-0.030380
SLV30Jun22P29.00PUT29.00$8.95$8.65 / 68$8.70 / 16102552.362173%-0.9999920.0007870.0000210.000002-0.029368
SLV30Jun22P28.50PUT28.50$6.75$8.15 / 119$8.20 / 16109250.069363%-0.9999800.0007730.0000520.000006-0.028861
SLV30Jun22P28.00PUT28.00$5.20$7.65 / 119$7.70 / 16109547.725917%-0.9999510.0007560.0001230.000013-0.028354
SLV30Jun22P27.50PUT27.50$7.30$7.15 / 68$7.20 / 6807045.334398%-0.9998800.0007370.0002850.000030-0.027846
SLV30Jun22P27.00PUT27.00$6.95$6.65 / 68$6.70 / 68020942.891141%-0.9997160.0007100.0006380.000068-0.027337
SLV30Jun22P26.50PUT26.50$7.17$6.15 / 125$6.20 / 123074440.387998%-0.9993500.0006690.0013720.000147-0.026823
SLV30Jun22P26.00PUT26.00$6.00$5.65 / 123$5.70 / 123046937.826630%-0.9985660.0006010.0028380.000303-0.026301
SLV30Jun22C15.00CALL15.00$5.05$5.30 / 201$5.40 / 161075644.950614%0.999925-0.0004140.0001840.0000200.015189
SLV30Jun22P25.50PUT25.50$5.35$5.15 / 160$5.20 / 68246435.201240%-0.9969510.0004840.0056250.000601-0.025762
SLV30Jun22P25.00PUT25.00$4.68$4.65 / 160$4.75 / 160053337.380733%-0.9937660.0002840.0106560.001138-0.025192
SLV30Jun22C16.00CALL16.00$4.35 / 68$4.40 / 1610042.873464%0.998630-0.0005340.0027220.0002910.016174
SLV30Jun22P24.50PUT24.50$4.22$4.15 / 160$4.25 / 16003,27534.386503%-0.987773-0.0000490.0192330.002054-0.024566
SLV30Jun22P24.00PUT24.00$3.90$3.65 / 160$3.75 / 160010,88131.284505%-0.977037-0.0005740.0329670.003520-0.023845
SLV30Jun22C17.00CALL17.00$2.81$3.35 / 160$3.45 / 245067837.283425%0.987748-0.0011640.0192670.0020570.016956
SLV30Jun22P23.50PUT23.50$3.45$3.20 / 155$3.25 / 6701,67230.998329%-0.958798-0.0013520.0534780.005711-0.022976
SLV30Jun22P23.00PUT23.00$2.74$2.74 / 67$2.78 / 6701,31430.538560%-0.929509-0.0024240.0817830.008733-0.021890
SLV30Jun22C18.00CALL18.00$2.31$2.43 / 67$2.47 / 676353832.225912%0.938885-0.0031500.0732170.0078190.016924
SLV30Jun22P22.50PUT22.50$2.27$2.28 / 106$2.32 / 10921,96829.358204%-0.885235-0.0037730.1174240.012539-0.020512
SLV30Jun22C18.50CALL18.50$2.01$1.98 / 14$2.01 / 2021,25430.013275%0.886510-0.0047260.1164930.0124400.016301
SLV30Jun22P22.00PUT22.00$1.83$1.84 / 163$1.88 / 1602,96928.323140%-0.822495-0.0052980.1575820.016828-0.018777
SLV30Jun22C19.00CALL19.00$1.50$1.56 / 161$1.61 / 17811,59329.176811%0.810536-0.0064490.1641190.0175260.015157
SLV30Jun22P21.50PUT21.50$1.50$1.44 / 11$1.48 / 15723,49827.939087%-0.739530-0.0067950.1966960.021005-0.016660
SLV30Jun22C19.50CALL19.50$1.13$1.19 / 130$1.23 / 38311,51728.218660%0.712294-0.0079690.2066080.0220630.013507
SLV30Jun22P21.00PUT21.00$1.08$1.08 / 16$1.11 / 63202,32127.384940%-0.637664-0.0079820.2271580.024258-0.014199
SLV30Jun22C20.00CALL20.00$0.90$0.88 / 103$0.90 / 136893,25427.633961%0.598095-0.0089360.2343510.0250260.011471
SLV30Jun22P20.50PUT20.50$0.87$0.78 / 155$0.79 / 149280927.117869%-0.522155-0.0085760.2413220.025770-0.011509
SLV30Jun22C20.50CALL20.50$0.59$0.63 / 176$0.64 / 907971,30227.481495%0.477845-0.0091330.2413220.0257700.009251
SLV30Jun22P20.00PUT20.00$0.52$0.53 / 392$0.54 / 874212,34427.040909%-0.401905-0.0083920.2343510.025026-0.008782
SLV30Jun22C21.00CALL21.00$0.44$0.44 / 264$0.45 / 2642603,63727.746699%0.362336-0.0085530.2271580.0242580.007068
SLV30Jun22P19.50PUT19.50$0.40$0.35 / 1,255$0.36 / 118511,26827.536202%-0.287706-0.0074390.2066080.022063-0.006240
SLV30Jun22C21.50CALL21.50$0.29$0.30 / 484$0.31 / 2124,1227,30428.092107%0.260470-0.0073790.1966960.0210050.005112
SLV30Jun22P19.00PUT19.00$0.24$0.23 / 116$0.24 / 3711,0265,36528.601795%-0.189464-0.0059330.1641190.017526-0.004084
SLV30Jun22C22.00CALL22.00$0.20$0.21 / 136$0.22 / 1,19713612,50229.018344%0.177505-0.0058960.1575820.0168280.003502
SLV30Jun22P18.50PUT18.50$0.19$0.15 / 96$0.16 / 939185829.920817%-0.113490-0.0042240.1164930.012440-0.002433
SLV30Jun22C22.50CALL22.50$0.15$0.14 / 665$0.15 / 230364,61229.514068%0.114765-0.0043840.1174240.0125390.002274
SLV30Jun22C23.00CALL23.00$0.10$0.10 / 923$0.11 / 1,46419,93630.688441%0.070491-0.0030490.0817830.0087330.001401
SLV30Jun22P18.00PUT18.00$0.11$0.09 / 2,508$0.10 / 19101,07930.759330%-0.061115-0.0026610.0732170.007819-0.001304
SLV30Jun22C23.50CALL23.50$0.07$0.07 / 1,221$0.08 / 3,0082512,08231.652745%0.041202-0.0019910.0534780.0057110.000822
SLV30Jun22C24.00CALL24.00$0.07$0.05 / 3,178$0.06 / 1,182016,85232.731765%0.022963-0.0012260.0329670.0035200.000459
SLV30Jun22C24.50CALL24.50$0.05$0.04 / 5,182$0.05 / 8,24126,23634.437540%0.012227-0.0007150.0192330.0020540.000245
SLV30Jun22P17.00PUT17.00$0.04$0.04 / 983$0.05 / 4,661566034.694238%-0.012252-0.0007020.0192670.002057-0.000260
SLV30Jun22C25.00CALL25.00$0.03$0.03 / 1,122$0.04 / 6,6851617,08535.665993%0.006234-0.0003960.0106560.0011380.000125
SLV30Jun22C26.50CALL26.50$0.03$0.02 / 267$0.03 / 1,10201,08741.287238%0.000650-0.0000510.0013720.0001470.000013
SLV30Jun22C26.00CALL26.00$0.03$0.02 / 1,104$0.03 / 6,53702,27738.824658%0.001434-0.0001050.0028380.0003030.000029
SLV30Jun22C25.50CALL25.50$0.03$0.02 / 5,776$0.03 / 3,1703772,86736.284359%0.003049-0.0002090.0056250.0006010.000061
SLV30Jun22C28.50CALL28.50$0.02$0.01 / 379$0.02 / 6,41105,88846.986537%0.000020-0.0000020.0000520.0000060.000000
SLV30Jun22C28.00CALL28.00$0.02$0.01 / 554$0.02 / 5,64607,04344.895106%0.000049-0.0000050.0001230.0000130.000001
SLV30Jun22C27.50CALL27.50$0.02$0.01 / 3,390$0.02 / 6,19601,10842.748413%0.000120-0.0000110.0002850.0000300.000002
SLV30Jun22C27.00CALL27.00$0.02$0.01 / 5,022$0.02 / 884131,45440.547401%0.000284-0.0000240.0006380.0000680.000006
SLV30Jun22P16.00PUT16.00$0.06$0.01 / 1,320$0.02 / 4,7450136.547488%-0.001370-0.0000990.0027220.000291-0.000029
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 1,156058372.951206%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 1,156058570.071106%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 1,15606867.089825%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 5,052010164.000117%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 1,15601,45960.793582%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 2,462013457.457973%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 558033553.984965%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 2,400010,99850.360123%0.0000010.0000000.0000030.0000000.000000
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 328057446.568893%0.000008-0.0000010.0000210.0000020.000000
SLV30Jun22P15.00PUT15.00$0.01$0.01 / 51301,63242.524008%-0.000075-0.0000070.0001840.000020-0.000002