SLV Option Chain

End of day data from May 31, 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
SLV30Jun22C19.50CALL19.50$0.82$0.78 / 362$0.82 / 3431,2121,51425.636311%0.619739-0.0092760.2612910.0220530.009788
SLV30Jun22P20.50PUT20.50$0.96$0.96 / 332$0.98 / 558683626.274940%-0.646909-0.0083480.2549390.021517-0.011721
SLV30Jun22C24.00CALL24.00$0.02$0.02 / 780$0.03 / 8,71754316,79834.219410%0.005770-0.0003890.0112680.0009510.000095
SLV30Jun22P19.50PUT19.50$0.41$0.42 / 1,329$0.44 / 2,1874531,56226.403785%-0.380261-0.0087290.2612910.022053-0.006759
SLV30Jun22P20.00PUT20.00$0.64$0.66 / 128$0.67 / 574412,46426.209156%-0.516096-0.0090650.2734910.023083-0.009254
SLV30Jun22C22.00CALL22.00$0.08$0.08 / 2,935$0.09 / 13630412,43227.682565%0.090171-0.0038720.1115730.0094170.001471
SLV30Jun22C21.00CALL21.00$0.22$0.21 / 2,049$0.22 / 3242873,57026.047103%0.240248-0.0074410.2134100.0180120.003885
SLV30Jun22C20.00CALL20.00$0.56$0.52 / 787$0.54 / 7342233,08725.238681%0.483904-0.0096260.2734910.0230830.007718
SLV30Jun22C20.50CALL20.50$0.35$0.34 / 730$0.35 / 3101312,41825.681307%0.353091-0.0089230.2549390.0215170.005675
SLV30Jun22P17.00PUT17.00$0.04$0.04 / 3,331$0.05 / 5,36110165034.166816%-0.014806-0.0008720.0256940.002169-0.000257
SLV30Jun22C21.50CALL21.50$0.14$0.13 / 2,470$0.14 / 6109411,16426.812328%0.152377-0.0056210.1616520.0136440.002477
SLV30Jun22C22.50CALL22.50$0.05$0.06 / 182$0.07 / 6,973544,63929.892865%0.049875-0.0024470.0706200.0059600.000817
SLV30Jun22C23.00CALL23.00$0.05$0.04 / 808$0.05 / 8,741459,99131.170236%0.025845-0.0014270.0412310.0034800.000424
SLV30Jun22P19.00PUT19.00$0.25$0.26 / 1,944$0.27 / 538425,79326.941344%-0.254976-0.0074000.2203020.018594-0.004500
SLV30Jun22C19.00CALL19.00$1.13$1.12 / 10$1.15 / 16321,57826.068697%0.745024-0.0079330.2203020.0185940.011623
SLV30Jun22C23.50CALL23.50$0.05$0.03 / 231$0.04 / 7,5072612,07733.039093%0.012581-0.0007720.0223260.0018840.000207
SLV30Jun22P21.00PUT21.00$1.34$1.33 / 264$1.37 / 16172,31227.301446%-0.759752-0.0068510.2134100.018012-0.013935
SLV30Jun22P22.00PUT22.00$2.02$2.20 / 10$2.24 / 14132,96629.742261%-0.909829-0.0032540.1115730.009417-0.017197
SLV30Jun22C18.00CALL18.00$2.00$1.95 / 10$1.99 / 131259428.159024%0.918643-0.0039980.1033040.0087190.013854
SLV30Jun22P18.50PUT18.50$0.15$0.16 / 1,940$0.17 / 2,1501091028.265124%-0.153278-0.0054720.1622850.013697-0.002689
SLV30Jun22C15.00CALL15.00$4.95$4.85 / 91$4.90 / 10975246.772743%0.999948-0.0004260.0001460.0000120.012728
SLV30Jun22C25.00CALL25.00$0.01$0.01 / 1,942$0.02 / 8,666716,98237.140807%0.001027-0.0000820.0023660.0002000.000017
SLV30Jun22C28.00CALL28.00$0.01$0.01 / 4,90067,04249.466925%0.0000020.0000000.0000060.0000010.000000
SLV30Jun22C27.00CALL27.00$0.01$0.01 / 4,59841,45444.935798%0.000018-0.0000020.0000540.0000050.000000
SLV30Jun22C27.50CALL27.50$0.01$0.01 / 5,00431,10847.230607%0.000006-0.0000010.0000190.0000020.000000
SLV30Jun22P22.50PUT22.50$2.62$2.67 / 12$2.72 / 1231,94931.930508%-0.950125-0.0018150.0706200.005960-0.018276
SLV30Jun22C30.00CALL30.00$0.01$0.01 / 4,900210,99857.897128%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P18.00PUT18.00$0.07$0.10 / 1,347$0.11 / 3,95721,04730.038480%-0.081357-0.0034930.1033040.008719-0.001420
SLV30Jun22P23.50PUT23.50$3.35$3.60 / 249$3.70 / 27211,67233.975542%-0.987419-0.0001120.0223260.001884-0.019735
SLV30Jun22P21.50PUT21.50$1.53$1.76 / 10$1.79 / 213,49828.715294%-0.847623-0.0050170.1616520.013644-0.015768
SLV30Jun22P37.00PUT37.00$14.60$17.10 / 209$17.20 / 20900101.680013%-1.0000000.0010380.0000010.000000-0.031397
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 6,677058382.470226%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$16.10 / 209$16.20 / 2090097.789873%-1.0000000.0010100.0000010.000000-0.030549
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 6,677058579.335402%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 4,90006876.092630%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$15.10 / 209$15.20 / 2090093.774980%-1.0000000.0009820.0000010.000000-0.029700
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 5,450010172.729162%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P34.00PUT34.00$14.10 / 209$14.20 / 2090089.627518%-1.0000000.0009540.0000010.000000-0.028852
SLV30Jun22P33.00PUT33.00$13.10 / 209$13.20 / 2090085.336651%-1.0000000.0009260.0000010.000000-0.028003
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 4,90001,45969.240037%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 4,900013465.611165%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$12.10 / 209$12.20 / 2090080.890476%-1.0000000.0008980.0000010.000000-0.027154
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 4,900033561.835744%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$11.10 / 209$11.20 / 2090076.275106%-1.0000000.0008700.0000010.000000-0.026306
SLV30Jun22P30.00PUT30.00$10.00$10.10 / 209$10.20 / 20907471.474445%-1.0000000.0008420.0000010.000000-0.025457
SLV30Jun22C29.00CALL29.00$0.02$0.01 / 4,900057453.778294%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P29.00PUT29.00$8.95$9.10 / 209$9.20 / 20901166.469801%-1.0000000.0008140.0000010.000000-0.024609
SLV30Jun22C28.50CALL28.50$0.01$0.01 / 4,90005,88851.648904%0.0000010.0000000.0000020.0000000.000000
SLV30Jun22P28.50PUT28.50$6.75$8.60 / 209$8.70 / 2090363.884427%-0.9999990.0008000.0000020.000000-0.024184
SLV30Jun22P28.00PUT28.00$5.20$8.10 / 673$8.20 / 66207761.239353%-0.9999980.0007850.0000060.000001-0.023760
SLV30Jun22P27.50PUT27.50$7.30$7.60 / 209$7.70 / 20906258.531631%-0.9999940.0007710.0000190.000002-0.023336
SLV30Jun22P27.00PUT27.00$6.95$7.10 / 209$7.20 / 209020955.755746%-0.9999820.0007560.0000540.000005-0.022911
SLV30Jun22C26.50CALL26.50$0.03$0.01 / 4,27501,08742.575608%0.000053-0.0000050.0001490.0000130.000001
SLV30Jun22P26.50PUT26.50$7.17$6.60 / 209$6.70 / 209073352.906862%-0.9999470.0007380.0001490.000013-0.022486
SLV30Jun22P26.00PUT26.00$5.61$6.10 / 209$6.20 / 209048749.985573%-0.9998510.0007160.0003950.000033-0.022061
SLV30Jun22C26.00CALL26.00$0.03$0.01 / 3,64502,27740.153754%0.000149-0.0000140.0003950.0000330.000002
SLV30Jun22C25.50CALL25.50$0.03$0.01 / 314$0.02 / 7,80103,24439.820156%0.000401-0.0000340.0009930.0000840.000007
SLV30Jun22P25.50PUT25.50$5.14$5.60 / 209$5.70 / 209046446.979850%-0.9995990.0006810.0009930.000084-0.021632
SLV30Jun22P25.00PUT25.00$4.68$5.10 / 219$5.20 / 209053343.883694%-0.9989730.0006200.0023660.000200-0.021197
SLV30Jun22C24.50CALL24.50$0.04$0.01 / 5,437$0.02 / 8,49106,23434.375711%0.002500-0.0001840.0053250.0004490.000041
SLV30Jun22P24.50PUT24.50$4.22$4.60 / 225$4.70 / 33603,27540.691471%-0.9975000.0005040.0053250.000449-0.020749
SLV30Jun22P24.00PUT24.00$3.67$4.10 / 252$4.20 / 319010,70137.392453%-0.9942300.0002840.0112680.000951-0.020271
SLV30Jun22P23.00PUT23.00$2.74$3.15 / 16$3.20 / 1601,31433.795810%-0.974155-0.0007810.0412310.003480-0.019093
SLV30Jun22C18.50CALL18.50$2.00$1.52 / 10$1.55 / 1601,25427.185257%0.846722-0.0059910.1622850.0136970.013010
SLV30Jun22C17.00CALL17.00$3.35$2.88 / 91$2.93 / 10066529.257453%0.985194-0.0013490.0256940.0021690.014169
SLV30Jun22C16.00CALL16.00$3.85 / 209$3.95 / 2090037.185176%0.998658-0.0005520.0030250.0002550.013554
SLV30Jun22P16.00PUT16.00$0.02$0.01 / 8,504$0.02 / 7060036.788559%-0.001342-0.0001030.0030250.000255-0.000023
SLV30Jun22P15.00PUT15.00$0.01$0.01 / 1,99801,63243.531658%-0.000052-0.0000050.0001460.000012-0.000001