SLV Option Chain

Latest data for SLV options expiring on June 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.705 | |Latest Data |Download CSV |Updated: 06/30 3:53:29PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun22C19.00CALL19.00$0.01$0.01 / 2,9323,0513,22322.748239%0.110367-0.0224390.7950770.0018450.000056
SLV30Jun22P19.50PUT19.50$0.79$0.78 / 1,347$0.81 / 262,8713,76633.223329%-0.9994700.0007060.0079120.000018-0.000534
SLV30Jun22P19.00PUT19.00$0.27$0.29 / 70$0.30 / 12,1336,95514.189105%-0.889633-0.0215350.7950770.001845-0.000464
SLV30Jun22C18.50CALL18.50$0.25$0.19 / 182$0.22 / 2404891,26815.220413%0.810465-0.0328281.1429660.0026530.000409
SLV30Jun22P20.00PUT20.00$1.28$1.28 / 172$1.30 / 364312,87449.547330%-1.0000000.0009520.0000020.000000-0.000548
SLV30Jun22C19.50CALL19.50$0.01$0.01 / 5,7233185,45848.207751%0.000530-0.0002230.0079120.0000180.000000
SLV30Jun22P20.50PUT20.50$1.78$1.78 / 135$1.80 / 371581,53465.999811%-1.0000000.0009760.0000010.000000-0.000562
SLV30Jun22C17.00CALL17.00$1.71$1.70 / 37$1.72 / 15014653284.219734%1.000000-0.0008090.0000010.0000000.000466
SLV30Jun22P18.50PUT18.50$0.01$0.01 / 2,9921161,47717.817954%-0.189535-0.0319471.1429660.002653-0.000098
SLV30Jun22C18.00CALL18.00$0.71$0.70 / 38$0.72 / 2129863838.736585%0.998823-0.0013190.0164940.0000380.000493
SLV30Jun22P21.00PUT21.00$2.27$2.28 / 135$2.30 / 38932,04481.710765%-1.0000000.0010000.0000010.000000-0.000575
SLV30Jun22P21.50PUT21.50$2.80$2.78 / 138$2.81 / 139533,67697.831100%-1.0000000.0010240.0000010.000000-0.000589
SLV30Jun22C23.50CALL23.50$0.01$0.01 / 5,8925013,368196.525698%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C20.00CALL20.00$0.01$0.01 / 2,942475,33770.674497%0.0000010.0000000.0000020.0000000.000000
SLV30Jun22C20.50CALL20.50$0.01$0.01 / 2,931385,28491.441917%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C15.00CALL15.00$3.69$3.65 / 1,798$3.75 / 1,13238759177.723028%1.000000-0.0007140.0000010.0000000.000411
SLV30Jun22P22.00PUT22.00$3.28$3.25 / 1,185$3.30 / 62371,965111.721063%-1.0000000.0010480.0000010.000000-0.000603
SLV30Jun22C22.00CALL22.00$0.01$0.01 / 3,9652012,749147.289815%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P18.00PUT18.00$0.01$0.01 / 5,728202,14045.693231%-0.001177-0.0004620.0164940.000038-0.000001
SLV30Jun22C21.00CALL21.00$0.01$0.01 / 2,97485,106110.983903%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C29.00CALL29.00$0.01$0.01 / 5,9117569343.096631%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P26.00PUT26.00$7.25$7.25 / 371$7.35 / 759610253.683863%-1.0000000.0012380.0000010.000000-0.000712
SLV30Jun22C23.00CALL23.00$0.01$0.01 / 5,991610,742180.708255%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C21.50CALL21.50$0.01$0.01 / 5,911611,560129.548942%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P17.00PUT17.00$0.01$0.01 / 5,20451,11796.287603%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P16.00PUT16.00$0.01$0.01 / 3,0182139146.120568%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C25.00CALL25.00$0.01$0.01 / 3,128117,682241.019767%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C24.50CALL24.50$0.01$0.01 / 3,97316,156226.642542%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P23.00PUT23.00$4.32$4.25 / 1,111$4.30 / 641613139.519231%-1.0000000.0010950.0000010.000000-0.000630
SLV30Jun22P22.50PUT22.50$3.50$3.75 / 1,234$3.80 / 541172125.829454%-1.0000000.0010710.0000010.000000-0.000616
SLV30Jun22C37.00CALL37.00$0.02$0.01 / 4,3660583501.035630%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P37.00PUT37.00$14.60$18.25 / 543$18.35 / 60700480.953873%-1.0000000.0017620.0000000.000000-0.001014
SLV30Jun22C36.00CALL36.00$0.01$0.01 / 4,4250585483.736720%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P36.00PUT36.00$12.50$17.25 / 496$17.35 / 71400463.852067%-1.0000000.0017140.0000000.000000-0.000986
SLV30Jun22C35.00CALL35.00$0.01$0.01 / 2,739068465.840059%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P35.00PUT35.00$13.65$16.25 / 728$16.35 / 91200446.190605%-1.0000000.0016660.0000000.000000-0.000959
SLV30Jun22C34.00CALL34.00$0.01$0.01 / 4,4250101447.306448%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P34.00PUT34.00$15.25 / 638$15.35 / 79200427.934326%-1.0000000.0016190.0000000.000000-0.000931
SLV30Jun22C33.00CALL33.00$0.01$0.01 / 4,42501,459428.080812%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P33.00PUT33.00$14.25 / 697$14.35 / 1,02500409.037783%-1.0000000.0015710.0000000.000000-0.000904
SLV30Jun22C32.00CALL32.00$0.01$0.01 / 4,4250134408.111516%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P32.00PUT32.00$9.30$13.25 / 739$13.35 / 1,02900389.451896%-1.0000000.0015240.0000000.000000-0.000877
SLV30Jun22C31.00CALL31.00$0.01$0.01 / 5,9570335387.340386%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P31.00PUT31.00$9.85$12.25 / 416$12.35 / 96300369.120207%-1.0000000.0014760.0000000.000000-0.000849
SLV30Jun22C30.00CALL30.00$0.01$0.01 / 5,911010,993365.695866%0.0000000.0000000.0000000.0000000.000000
SLV30Jun22P30.00PUT30.00$9.65$11.25 / 673$11.35 / 911074347.981242%-1.0000000.0014280.0000000.000000-0.000822
SLV30Jun22P29.00PUT29.00$8.95$10.25 / 455$10.35 / 674011325.960152%-1.0000000.0013810.0000010.000000-0.000794
SLV30Jun22C28.50CALL28.50$0.01$0.01 / 4,55905,888331.411119%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P28.50PUT28.50$6.75$9.75 / 392$9.85 / 86700314.593110%-1.0000000.0013570.0000010.000000-0.000781
SLV30Jun22C28.00CALL28.00$0.01$0.01 / 3,96507,029319.451502%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P28.00PUT28.00$7.70$9.25 / 524$9.35 / 861015302.972976%-1.0000000.0013330.0000010.000000-0.000767
SLV30Jun22C27.50CALL27.50$0.01$0.01 / 3,97001,084307.202649%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P27.50PUT27.50$7.30$8.75 / 497$8.85 / 62705291.086041%-1.0000000.0013090.0000010.000000-0.000753
SLV30Jun22C27.00CALL27.00$0.01$0.01 / 5,96201,454294.649375%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P27.00PUT27.00$6.95$8.25 / 409$8.35 / 84300278.920485%-1.0000000.0012860.0000010.000000-0.000740
SLV30Jun22C26.50CALL26.50$0.01$0.01 / 5,91101,063281.774686%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P26.50PUT26.50$6.25$7.75 / 407$7.85 / 86400266.460074%-1.0000000.0012620.0000010.000000-0.000726
SLV30Jun22C26.00CALL26.00$0.01$0.01 / 5,95702,246268.560637%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C25.50CALL25.50$0.01$0.01 / 5,95703,260254.980127%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P25.50PUT25.50$5.34$6.75 / 349$6.85 / 828019240.577615%-1.0000000.0012140.0000010.000000-0.000699
SLV30Jun22P25.00PUT25.00$5.80$6.25 / 1,058$6.35 / 1,239063227.120804%-1.0000000.0011900.0000010.000000-0.000685
SLV30Jun22P24.50PUT24.50$3.97$5.75 / 530$5.85 / 1,05304213.281650%-1.0000000.0011670.0000010.000000-0.000671
SLV30Jun22C24.00CALL24.00$0.01$0.01 / 5,942016,501211.823603%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22P24.00PUT24.00$4.61$5.25 / 1,241$5.35 / 35302,555199.041133%-1.0000000.0011430.0000010.000000-0.000658
SLV30Jun22P23.50PUT23.50$4.38$4.75 / 1,291$4.85 / 1,0180584184.364587%-1.0000000.0011190.0000010.000000-0.000644
SLV30Jun22C22.50CALL22.50$0.01$0.01 / 5,89204,807164.315582%0.0000010.0000000.0000010.0000000.000000
SLV30Jun22C16.00CALL16.00$2.69 / 92$2.73 / 15700129.541684%1.000000-0.0007620.0000010.0000000.000438
SLV30Jun22P15.00PUT15.00$0.01$0.01 / 3,03801,637197.133435%-0.0000010.0000000.0000010.0000000.000000