SLV Option Chain

End of day data from May 27, 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
SLV30Jun22C20.50CALL20.50$0.60$0.58 / 1,001$0.59 / 6471,2281,29725.106759%0.490600-0.0093140.2512480.0251700.009025
SLV30Jun22P19.00PUT19.00$0.18$0.18 / 125$0.19 / 4,1595345,48027.261793%-0.170551-0.0056470.1597450.016003-0.003477
SLV30Jun22C22.00CALL22.00$0.17$0.17 / 2,846$0.18 / 49527212,43826.902502%0.176135-0.0059680.1630550.0163350.003303
SLV30Jun22C20.00CALL20.00$0.84$0.84 / 428$0.86 / 172593,23225.273219%0.615413-0.0090000.2407270.0241160.011214
SLV30Jun22C21.00CALL21.00$0.40$0.39 / 1,746$0.40 / 3512513,48025.496244%0.369589-0.0087640.2377680.0238190.006852
SLV30Jun22C23.00CALL23.00$0.09$0.08 / 2,495$0.09 / 5,2481689,82929.278980%0.066692-0.0029710.0814820.0081630.001260
SLV30Jun22P18.50PUT18.50$0.12$0.11 / 3,440$0.12 / 4,54114386128.453015%-0.097768-0.0038550.1087460.010894-0.001983
SLV30Jun22C22.50CALL22.50$0.12$0.11 / 2,709$0.12 / 811354,60827.643121%0.111476-0.0043680.1195920.0119810.002099
SLV30Jun22P18.00PUT18.00$0.07$0.07 / 4,343$0.08 / 4,5351201,07930.202264%-0.049868-0.0023040.0648340.006495-0.001007
SLV30Jun22C24.00CALL24.00$0.05$0.04 / 4,872$0.05 / 8,76011716,84731.820614%0.020314-0.0011240.0309080.0030960.000386
SLV30Jun22C21.50CALL21.50$0.26$0.26 / 1,541$0.27 / 8347211,19926.204123%0.262701-0.0075410.2054250.0205790.004901
SLV30Jun22P20.50PUT20.50$0.69$0.69 / 244$0.70 / 2416481125.525183%-0.509400-0.0087280.2512480.025170-0.010612
SLV30Jun22C18.00CALL18.00$2.48$2.45 / 36$2.48 / 795959229.348941%0.950132-0.0028190.0648340.0064950.016236
SLV30Jun22C25.00CALL25.00$0.03$0.02 / 4,408$0.03 / 5,9382716,98034.187659%0.005064-0.0003350.0092140.0009230.000097
SLV30Jun22P21.00PUT21.00$1.00$0.99 / 441$1.02 / 199232,31125.958123%-0.630411-0.0081630.2377680.023819-0.013265
SLV30Jun22P20.00PUT20.00$0.45$0.45 / 1,052$0.46 / 407212,46525.481723%-0.384587-0.0084280.2407270.024116-0.007944
SLV30Jun22C19.00CALL19.00$1.59$1.56 / 161$1.59 / 53191,58526.726673%0.829449-0.0061900.1597450.0160030.014724
SLV30Jun22P26.00PUT26.00$5.61$5.60 / 376$5.65 / 101846940.924781%-0.9989470.0006630.0022240.000223-0.024886
SLV30Jun22C23.50CALL23.50$0.06$0.06 / 519$0.07 / 7,8291412,08230.968065%0.037784-0.0018870.0518240.0051920.000716
SLV30Jun22P22.50PUT22.50$2.17$2.21 / 19$2.25 / 217131,96228.886691%-0.888524-0.0037240.1195920.011981-0.019455
SLV30Jun22P22.00PUT22.00$1.82$1.77 / 26$1.81 / 219132,97327.874093%-0.823865-0.0053390.1630550.016335-0.017772
SLV30Jun22P25.50PUT25.50$5.14$5.10 / 309$5.15 / 201246438.137159%-0.9976410.0005610.0046400.000465-0.024382
SLV30Jun22P21.50PUT21.50$1.40$1.36 / 22$1.39 / 27853,49826.752671%-0.737299-0.0069260.2054250.020579-0.015695
SLV30Jun22C19.50CALL19.50$1.15$1.17 / 286$1.19 / 2041,51525.633363%0.731877-0.0078650.2075660.0207940.013181
SLV30Jun22C15.00CALL15.00$5.60$5.35 / 267$5.45 / 420475640.398325%0.999967-0.0004320.0000890.0000090.014368
SLV30Jun22P17.00PUT17.00$0.04$0.03 / 4,503$0.04 / 5,827365134.366185%-0.008657-0.0005280.0147990.001483-0.000174
SLV30Jun22P24.00PUT24.00$3.67$3.60 / 369$3.70 / 280210,70133.046626%-0.979686-0.0004380.0309080.003096-0.022605
SLV30Jun22C28.00CALL28.00$0.02$0.01 / 5$0.02 / 2,60417,04345.782551%0.000028-0.0000030.0000760.0000080.000001
SLV30Jun22P19.50PUT19.50$0.28$0.28 / 3,824$0.29 / 10111,56225.849166%-0.268123-0.0073080.2075660.020794-0.005499
SLV30Jun22C18.50CALL18.50$2.00$1.99 / 27$2.03 / 10511,25428.178660%0.902232-0.0043850.1087460.0108940.015739
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 6,773058374.666683%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$16.60 / 13$16.65 / 900089.306278%-1.0000000.0010580.0000010.000000-0.035444
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 5,080058571.702759%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$15.60 / 24$15.65 / 100085.635873%-1.0000000.0010300.0000010.000000-0.034486
SLV30Jun22P35.00PUT35.00$13.65$14.60 / 24$14.65 / 100081.853228%-1.0000000.0010010.0000010.000000-0.033528
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 5,07006868.635982%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$13.60 / 91$13.65 / 130077.950751%-1.0000000.0009720.0000010.000000-0.032570
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 5,061010165.457578%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P33.00PUT33.00$12.60 / 91$12.70 / 2920079.944210%-1.0000000.0009440.0000010.000000-0.031612
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 5,04801,45962.157968%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$11.60 / 117$11.65 / 30069.744992%-1.0000000.0009150.0000010.000000-0.030654
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 5,031013458.727441%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$10.60 / 91$10.70 / 2780071.152934%-1.0000000.0008870.0000010.000000-0.029696
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 5,008033555.155460%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P30.00PUT30.00$10.00$9.60 / 44$9.65 / 1907460.929609%-1.0000000.0008580.0000010.000000-0.028738
SLV30Jun22C30.00CALL30.00$0.02$0.01 / 4,982010,99851.424575%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P29.00PUT29.00$8.95$8.60 / 368$8.65 / 1301156.257411%-0.9999960.0008290.0000110.000001-0.027780
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 2,163057447.525732%0.0000040.0000000.0000110.0000010.000000
SLV30Jun22P28.50PUT28.50$6.75$8.05 / 204$8.15 / 100344.639066%-0.9999890.0008140.0000300.000003-0.027301
SLV30Jun22C28.50CALL28.50$0.01$0.01 / 1,78205,88845.504276%0.000011-0.0000010.0000300.0000030.000000
SLV30Jun22P28.00PUT28.00$5.20$7.60 / 10$7.65 / 3007751.383309%-0.9999720.0007980.0000760.000008-0.026822
SLV30Jun22P27.50PUT27.50$7.30$7.10 / 31$7.15 / 2706248.863018%-0.9999260.0007800.0001870.000019-0.026342
SLV30Jun22C27.50CALL27.50$0.02$0.01 / 1,951$0.02 / 8,25201,10843.572014%0.000074-0.0000070.0001870.0000190.000001
SLV30Jun22P27.00PUT27.00$6.95$6.60 / 31$6.65 / 13020946.282380%-0.9998140.0007560.0004460.000045-0.025861
SLV30Jun22C27.00CALL27.00$0.02$0.01 / 3,719$0.02 / 7,93501,45441.305903%0.000186-0.0000160.0004460.0000450.000004
SLV30Jun22P26.50PUT26.50$7.17$6.10 / 47$6.15 / 23073343.638589%-0.9995490.0007210.0010170.000102-0.025377
SLV30Jun22C26.50CALL26.50$0.03$0.01 / 9,059$0.02 / 4,52201,08738.974956%0.000451-0.0000370.0010170.0001020.000009
SLV30Jun22C26.00CALL26.00$0.03$0.01 / 4,137$0.02 / 3,55102,27736.575773%0.001053-0.0000810.0022240.0002230.000020
SLV30Jun22C25.50CALL25.50$0.03$0.02 / 2,756$0.03 / 8,23203,24436.889399%0.002359-0.0001680.0046400.0004650.000045
SLV30Jun22P25.00PUT25.00$4.68$4.60 / 287$4.70 / 279053339.474300%-0.9949360.0003800.0092140.000923-0.023852
SLV30Jun22P24.50PUT24.50$4.22$4.10 / 514$4.20 / 32703,27536.318062%-0.9896120.0000700.0173570.001739-0.023272
SLV30Jun22C24.50CALL24.50$0.04$0.03 / 4,636$0.04 / 8,95206,23433.317030%0.010388-0.0006310.0173570.0017390.000198
SLV30Jun22P23.50PUT23.50$3.32$3.15 / 209$3.20 / 5601,67232.385127%-0.962216-0.0012150.0518240.005192-0.021796
SLV30Jun22P23.00PUT23.00$2.74$2.68 / 24$2.72 / 14401,31430.830541%-0.933308-0.0023130.0814820.008163-0.020773
SLV30Jun22C17.00CALL17.00$3.35$3.40 / 28$3.45 / 73066532.951012%0.991343-0.0010140.0147990.0014830.016111
SLV30Jun22C16.00CALL16.00$4.35 / 274$4.45 / 2780031.837719%0.999207-0.0005190.0017150.0001720.015311
SLV30Jun22P16.00PUT16.00$0.02$0.01 / 9,200$0.02 / 5,5520037.958102%-0.000793-0.0000610.0017150.000172-0.000016
SLV30Jun22P15.00PUT15.00$0.01$0.01 / 2,50001,63244.079654%-0.000033-0.0000030.0000890.000009-0.000001