SLV Option Chain

End of day data from July 1, 2022 for SLV options expiring on July 8, 2022.

Data From

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.34 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV8Jul22C19.50CALL19.50$0.02$0.02 / 4,656$0.03 / 1755,0834,33128.408060%0.044498-0.0039040.1426160.0025480.000176
SLV8Jul22C19.00CALL19.00$0.08$0.07 / 2,074$0.08 / 1,0343,4901,70026.931497%0.164030-0.0103180.3754430.0067090.000646
SLV8Jul22C18.50CALL18.50$0.22$0.21 / 826$0.22 / 9612,71639826.799274%0.406691-0.0163110.5890510.0105260.001592
SLV8Jul22C20.00CALL20.00$0.02$0.01 / 2,909$0.02 / 1,7951,8663,57233.449921%0.008084-0.0009170.0335860.0006000.000032
SLV8Jul22P18.50PUT18.50$0.40$0.39 / 68$0.40 / 4471,75499927.923319%-0.593309-0.0154470.5890510.010526-0.002461
SLV8Jul22C18.00CALL18.00$0.48$0.48 / 193$0.50 / 1491,57033127.501935%0.700635-0.0148780.5273780.0094240.002713
SLV8Jul22P18.00PUT18.00$0.17$0.17 / 84$0.18 / 4,8841,36775129.216854%-0.299365-0.0140370.5273780.009424-0.001230
SLV8Jul22C17.00CALL17.00$1.35$1.34 / 12$1.37 / 2181,24212033.253111%0.982848-0.0025280.0644970.0011520.003655
SLV8Jul22P19.00PUT19.00$0.75$0.75 / 5$0.77 / 1249151,20929.184328%-0.835970-0.0094300.3754430.006709-0.003516
SLV8Jul22P19.50PUT19.50$1.20$1.20 / 10$1.22 / 303489,91632.388131%-0.955502-0.0029940.1426160.002548-0.004096
SLV8Jul22C20.50CALL20.50$0.01$0.01 / 1,0013072,88338.260032%0.000994-0.0001390.0050830.0000910.000004
SLV8Jul22P21.50PUT21.50$3.29$3.15 / 538$3.20 / 1430041749.870563%-0.9999950.0010030.0000350.000001-0.004711
SLV8Jul22P17.50PUT17.50$0.07$0.07 / 216$0.08 / 6,63727492532.250655%-0.095098-0.0068800.2568080.004589-0.000388
SLV8Jul22P21.00PUT21.00$2.72$2.67 / 89$2.71 / 11419920951.725369%-0.9999160.0009670.0005110.000009-0.004601
SLV8Jul22P17.00PUT17.00$0.03$0.03 / 2,007$0.04 / 6,66718935336.431067%-0.017152-0.0017340.0644970.001152-0.000070
SLV8Jul22C21.00CALL21.00$0.01$0.01 / 1,9211843,57145.024274%0.000084-0.0000140.0005110.0000090.000000
SLV8Jul22P22.00PUT22.00$3.85$3.65 / 480$3.70 / 1014219056.089502%-1.0000000.0010270.0000020.000000-0.004820
SLV8Jul22P20.50PUT20.50$2.23$2.16 / 34$2.21 / 10413830142.160943%-0.9990060.0008190.0050830.000091-0.004488
SLV8Jul22C17.50CALL17.50$0.87$0.87 / 115$0.91 / 125923529.633707%0.904902-0.0076970.2568080.0045890.003446
SLV8Jul22P20.00PUT20.00$1.69$1.68 / 42$1.71 / 1777836237.770750%-0.9919160.0000160.0335860.000600-0.004350
SLV8Jul22P22.50PUT22.50$4.24$4.15 / 311$4.20 / 10391462.104905%-1.0000000.0010510.0000010.000000-0.004930
SLV8Jul22P15.50PUT15.50$0.01$0.01 / 2,608201555.100880%-0.0000010.0000000.0000100.0000000.000000
SLV8Jul22C22.00CALL22.00$0.01$0.01 / 3,148109,35457.658890%0.0000010.0000000.0000020.0000000.000000
SLV8Jul22C21.50CALL21.50$0.01$0.01 / 2,5941033751.475424%0.000005-0.0000010.0000350.0000010.000000
SLV8Jul22P16.50PUT16.50$0.03$0.01 / 3,968$0.02 / 2,98891639.745213%-0.001604-0.0002120.0078760.000141-0.000007
SLV8Jul22C15.00CALL15.00$3.15$3.30 / 15$3.35 / 1812857.404538%1.000000-0.0007000.0000010.0000000.003286
SLV8Jul22P15.00PUT15.00$0.01$0.01 / 5,643110264.303063%-0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P35.00PUT35.00$16.65 / 243$16.75 / 11000200.062670%-1.0000000.0016340.0000010.000000-0.007668
SLV8Jul22C35.00CALL35.00$0.01$0.01 / 5,96901169.621225%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P30.00PUT30.00$11.65 / 170$11.75 / 8700158.979022%-1.0000000.0014010.0000010.000000-0.006573
SLV8Jul22C30.00CALL30.00$0.01 / 5,85300134.335156%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P29.00PUT29.00$10.65 / 68$10.75 / 5600149.749982%-1.0000000.0013540.0000010.000000-0.006354
SLV8Jul22C29.00CALL29.00$0.01$0.01 / 5,727010126.379129%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C28.00CALL28.00$0.01$0.01 / 5,757014118.056186%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P28.00PUT28.00$9.65 / 260$9.75 / 5300140.106561%-1.0000000.0013070.0000010.000000-0.006135
SLV8Jul22P27.00PUT27.00$8.65 / 223$8.70 / 200109.448173%-1.0000000.0012610.0000010.000000-0.005916
SLV8Jul22C27.00CALL27.00$0.01$0.01 / 6,0190111109.330908%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P26.00PUT26.00$7.65 / 245$7.75 / 59900119.390409%-1.0000000.0012140.0000010.000000-0.005697
SLV8Jul22C26.00CALL26.00$0.01$0.01 / 3,2310101100.159436%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P25.50PUT25.50$7.15 / 69$7.20 / 10094.809658%-1.0000000.0011910.0000010.000000-0.005587
SLV8Jul22C25.50CALL25.50$0.01$0.01 / 3,18003395.388480%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C25.00CALL25.00$0.01$0.01 / 3,13607290.483548%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P25.00PUT25.00$5.79$6.65 / 140$6.75 / 106011108.199461%-1.0000000.0011670.0000010.000000-0.005477
SLV8Jul22P24.50PUT24.50$6.15 / 69$6.20 / 10084.471355%-1.0000000.0011440.0000010.000000-0.005368
SLV8Jul22C24.50CALL24.50$0.01$0.01 / 3,089017085.438733%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C24.00CALL24.00$0.01$0.01 / 3,044031480.240351%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P24.00PUT24.00$3.95$5.65 / 26$5.75 / 2290096.345880%-1.0000000.0011210.0000010.000000-0.005258
SLV8Jul22P23.50PUT23.50$4.33$5.15 / 15$5.25 / 2130090.137971%-1.0000000.0010970.0000010.000000-0.005149
SLV8Jul22C23.50CALL23.50$0.01$0.01 / 5,66902,18474.877896%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22P23.00PUT23.00$4.19$4.65 / 270$4.75 / 460683.721181%-1.0000000.0010740.0000010.000000-0.005039
SLV8Jul22C23.00CALL23.00$0.01$0.01 / 5,62406,55969.338449%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C22.50CALL22.50$0.01$0.01 / 5,50401,41763.603138%0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C16.50CALL16.50$2.67$1.82 / 15$1.85 / 150232.067090%0.998396-0.0009830.0078760.0001410.003609
SLV8Jul22C16.00CALL16.00$4.08$2.31 / 15$2.35 / 4801045.148687%0.999929-0.0007590.0004380.0000080.003505
SLV8Jul22P16.00PUT16.00$0.01$0.01 / 1,710$0.02 / 4,712081449.215844%-0.000071-0.0000120.0004380.0000080.000000
SLV8Jul22C15.50CALL15.50$2.80 / 18$2.84 / 150048.722159%0.999999-0.0007240.0000100.0000000.003396
SLV8Jul22C14.00CALL14.00$4.30 / 20$4.35 / 1190075.515583%1.000000-0.0006540.0000010.0000000.003067
SLV8Jul22P14.00PUT14.00$0.01 / 5,7500083.267255%-0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C13.00CALL13.00$5.30 / 19$5.35 / 1260094.827126%1.000000-0.0006070.0000010.0000000.002848
SLV8Jul22P13.00PUT13.00$0.01 / 5,96900103.236191%-0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C12.00CALL12.00$6.30 / 18$6.35 / 13100115.607174%1.000000-0.0005600.0000010.0000000.002629
SLV8Jul22P12.00PUT12.00$0.01 / 6,14000124.493543%-0.0000010.0000000.0000010.0000000.000000
SLV8Jul22C11.00CALL11.00$7.30 / 15$7.35 / 25700138.148061%1.000000-0.0005140.0000010.0000000.002410
SLV8Jul22P11.00PUT11.00$0.01 / 6,14000147.364841%-0.0000010.0000000.0000010.0000000.000000