SLV Option Chain

End of day data from July 1, 2022 for SLV options expired on July 1, 2022.

Data From

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV1Jul22C18.50CALL18.50$0.01$0.01 / 5,7117,48163316.011127%0.230287-0.0355751.3048560.0029150.000115
SLV1Jul22P19.00PUT19.00$0.70$0.67 / 130$0.70 / 1781,9263,71144.119323%-0.9977190.0000540.0306690.000069-0.000519
SLV1Jul22C20.50CALL20.50$0.01$0.01 / 1,9981,7273,515108.480054%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C18.00CALL18.00$0.30$0.30 / 156$0.33 / 1211,59411819.334188%0.921932-0.0177660.6266990.0014000.000454
SLV1Jul22P18.50PUT18.50$0.17$0.17 / 128$0.20 / 1258861,33416.426946%-0.769713-0.0347111.3048560.002915-0.000392
SLV1Jul22P18.00PUT18.00$0.01$0.01 / 5,19181043025.474430%-0.078068-0.0169250.6266990.001400-0.000039
SLV1Jul22P19.50PUT19.50$1.19$1.17 / 132$1.20 / 1257751,26567.872447%-0.9999990.0009110.0000120.000000-0.000534
SLV1Jul22C17.50CALL17.50$0.79$0.80 / 67$0.83 / 73616344.416037%0.999861-0.0008800.0023150.0000050.000479
SLV1Jul22P20.00PUT20.00$1.69$1.67 / 120$1.70 / 13238649089.663299%-1.0000000.0009340.0000010.000000-0.000548
SLV1Jul22P20.50PUT20.50$2.19$2.17 / 178$2.20 / 172380575110.095394%-1.0000000.0009580.0000010.000000-0.000562
SLV1Jul22P17.50PUT17.50$0.01$0.01 / 1,89625535753.049511%-0.000139-0.0000630.0023150.0000050.000000
SLV1Jul22C19.00CALL19.00$0.01$0.01 / 1,9562443,08243.328310%0.002281-0.0008340.0306690.0000690.000001
SLV1Jul22C20.00CALL20.00$0.01$0.01 / 2,0361744,56188.302650%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C19.50CALL19.50$0.01$0.01 / 2,0281263,27366.780467%0.0000010.0000000.0000120.0000000.000000
SLV1Jul22C21.00CALL21.00$0.01$0.01 / 2,195421,424127.602141%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P21.00PUT21.00$2.68$2.67 / 48$2.70 / 943672129.463123%-1.0000000.0009810.0000010.000000-0.000575
SLV1Jul22C17.00CALL17.00$1.29$1.30 / 64$1.33 / 67204867.779145%1.000000-0.0007940.0000010.0000000.000466
SLV1Jul22C21.50CALL21.50$0.01$0.01 / 2,19512888145.845577%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C15.00CALL15.00$3.26$3.25 / 77$3.35 / 201031179.297096%1.000000-0.0007010.0000010.0000000.000411
SLV1Jul22C16.50CALL16.50$1.82$1.79 / 15$1.83 / 152292.087240%1.000000-0.0007710.0000010.0000000.000452
SLV1Jul22C35.00CALL35.00$0.01$0.01 / 1,64803479.966264%0.0000000.0000000.0000000.0000000.000000
SLV1Jul22P35.00PUT35.00$16.65 / 119$16.75 / 8200539.480464%-1.0000000.0016350.0000000.000000-0.000959
SLV1Jul22C30.00CALL30.00$0.01$0.01 / 2,1040301380.170794%0.0000000.0000000.0000000.0000000.000000
SLV1Jul22P30.00PUT30.00$11.65 / 285$11.75 / 6900429.989907%-1.0000000.0014010.0000000.000000-0.000822
SLV1Jul22C29.00CALL29.00$0.02$0.01 / 1,64802357.667150%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P29.00PUT29.00$10.65 / 275$10.75 / 6700405.251491%-1.0000000.0013550.0000010.000000-0.000794
SLV1Jul22C28.00CALL28.00$0.02$0.01 / 1,64806334.133453%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P28.00PUT28.00$9.65 / 15$9.75 / 5100379.350297%-1.0000000.0013080.0000010.000000-0.000767
SLV1Jul22C27.00CALL27.00$0.01$0.01 / 1,648013309.459392%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P27.00PUT27.00$8.65 / 15$8.75 / 5100352.161292%-1.0000000.0012610.0000010.000000-0.000740
SLV1Jul22C26.00CALL26.00$0.01$0.01 / 1,648023283.519562%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P26.00PUT26.00$6.70$7.65 / 266$7.75 / 6600323.539831%-1.0000000.0012140.0000010.000000-0.000712
SLV1Jul22C25.50CALL25.50$0.01$0.01 / 1,648015270.029801%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P25.50PUT25.50$7.15 / 266$7.25 / 6700308.633989%-1.0000000.0011910.0000010.000000-0.000699
SLV1Jul22C25.00CALL25.00$0.01$0.01 / 1,886086256.158947%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P25.00PUT25.00$4.84$6.65 / 15$6.75 / 5200293.295808%-1.0000000.0011680.0000010.000000-0.000685
SLV1Jul22C24.50CALL24.50$0.01$0.01 / 2,0880308241.889732%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P24.50PUT24.50$6.15 / 276$6.25 / 6600277.500226%-1.0000000.0011440.0000010.000000-0.000671
SLV1Jul22C24.00CALL24.00$0.02$0.01 / 2,1640150227.188614%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P24.00PUT24.00$4.07$5.65 / 15$5.75 / 5101261.206252%-1.0000000.0011210.0000010.000000-0.000658
SLV1Jul22C23.50CALL23.50$0.01$0.01 / 2,1950389212.024330%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P23.50PUT23.50$4.09$5.15 / 276$5.25 / 6700244.377270%-1.0000000.0010980.0000010.000000-0.000644
SLV1Jul22C23.00CALL23.00$0.01$0.01 / 2,1950285196.358508%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P23.00PUT23.00$3.85$4.65 / 527$4.70 / 32063152.600714%-1.0000000.0010740.0000010.000000-0.000630
SLV1Jul22C22.50CALL22.50$0.01$0.01 / 2,1960604180.145444%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P22.50PUT22.50$3.31$4.15 / 20$4.25 / 97023208.915203%-1.0000000.0010510.0000010.000000-0.000616
SLV1Jul22C22.00CALL22.00$0.01$0.01 / 2,19704,685163.330739%0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P22.00PUT22.00$2.85$3.65 / 20$3.75 / 97023190.157218%-1.0000000.0010280.0000010.000000-0.000603
SLV1Jul22P21.50PUT21.50$2.76$3.15 / 266$3.25 / 6703170.606326%-1.0000000.0010040.0000010.000000-0.000589
SLV1Jul22P17.00PUT17.00$0.01$0.01 / 1,896029778.999471%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P16.50PUT16.50$0.01$0.01 / 1,9950115104.484375%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C16.00CALL16.00$2.29 / 15$2.33 / 1500115.216441%1.000000-0.0007470.0000010.0000000.000438
SLV1Jul22P16.00PUT16.00$0.04$0.01 / 1,9950101129.933967%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C15.50CALL15.50$4.03$2.79 / 15$2.83 / 15010138.623790%1.000000-0.0007240.0000010.0000000.000425
SLV1Jul22P15.50PUT15.50$0.01 / 1,64800155.592019%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22P15.00PUT15.00$0.01$0.01 / 1,648010181.617227%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C14.00CALL14.00$4.25 / 99$4.35 / 2000232.680214%1.000000-0.0006540.0000010.0000000.000384
SLV1Jul22P14.00PUT14.00$0.01 / 2,28200235.266379%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C13.00CALL13.00$5.25 / 72$5.35 / 1500288.940261%1.000000-0.0006070.0000010.0000000.000356
SLV1Jul22P13.00PUT13.00$0.01 / 1,64800291.747167%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C12.00CALL12.00$6.25 / 69$6.35 / 1500348.897998%1.000000-0.0005610.0000010.0000000.000329
SLV1Jul22P12.00PUT12.00$0.01 / 1,64800351.880983%-0.0000010.0000000.0000010.0000000.000000
SLV1Jul22C11.00CALL11.00$7.25 / 51$7.35 / 1500413.451144%1.000000-0.0005140.0000000.0000000.000301
SLV1Jul22P11.00PUT11.00$0.01 / 1,64800416.574038%-0.0000010.0000000.0000000.0000000.000000