SLV Option Chain

End of day data from March 31, 2022 for SLV options expiring on July 15, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Jul22C24.00CALL24.00$1.08$1.08 / 787$1.10 / 5542,23015,00630.935306%0.381033-0.0051840.1340500.0472480.023512
SLV15Jul22C23.00CALL23.00$1.45$1.43 / 1,411$1.46 / 19052413,86329.833380%0.515983-0.0054580.1402240.0494240.031403
SLV15Jul22C38.00CALL38.00$0.12$0.11 / 283$0.12 / 2,40041417,53051.627121%0.000031-0.0000020.0000460.0000160.000002
SLV15Jul22C23.50CALL23.50$1.27$1.25 / 850$1.27 / 7142092,26630.481717%0.447029-0.0053950.1390980.0490280.027406
SLV15Jul22C25.00CALL25.00$0.85$0.83 / 902$0.84 / 5719124,87732.295048%0.263819-0.0044270.1149590.0405190.016456
SLV15Jul22C49.00CALL49.00$0.05$0.05 / 1,127$0.06 / 3,2691501,15763.602701%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P20.00PUT20.00$0.38$0.38 / 2,293$0.40 / 2,3281302,91230.136096%-0.121819-0.0026400.0711180.025067-0.008707
SLV15Jul22C21.00CALL21.00$2.68$2.54 / 703$2.58 / 1681235,34429.243585%0.780211-0.0041680.1041000.0366920.045589
SLV15Jul22C29.00CALL29.00$0.38$0.35 / 133$0.36 / 2,1911025,72338.698935%0.033833-0.0010090.0264340.0093170.002165
SLV15Jul22P22.00PUT22.00$0.99$1.00 / 1,010$1.02 / 1,0109311,63929.536237%-0.345256-0.0047650.1296430.045695-0.025242
SLV15Jul22C28.00CALL28.00$0.42$0.42 / 1,317$0.43 / 1,5308612,49037.015631%0.061228-0.0016280.0425740.0150060.003900
SLV15Jul22P23.50PUT23.50$1.79$1.82 / 161$1.84 / 4626552130.647917%-0.552971-0.0050380.1390980.049028-0.041372
SLV15Jul22P15.00PUT15.00$0.05$0.03 / 2,920$0.04 / 1,2003017839.542318%-0.000248-0.0000120.0003250.000115-0.000017
SLV15Jul22P24.00PUT24.00$2.12$2.15 / 156$2.18 / 4742958131.223563%-0.618967-0.0048200.1340500.047248-0.046730
SLV15Jul22C47.00CALL47.00$0.07$0.06 / 248$0.07 / 3,8122742162.209430%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C27.00CALL27.00$0.53$0.52 / 38$0.53 / 1102035,34135.494387%0.105361-0.0024560.0641240.0226020.006674
SLV15Jul22C20.00CALL20.00$3.35$3.25 / 1,316$3.35 / 160182,06929.434757%0.878181-0.0029440.0711180.0250670.049828
SLV15Jul22C24.50CALL24.50$0.97$0.95 / 26$0.96 / 205136,17331.659447%0.319581-0.0048510.1257290.0443150.019833
SLV15Jul22C33.00CALL33.00$0.20$0.19 / 236$0.20 / 2,400121,41044.830684%0.002065-0.0000870.0022960.0008090.000134
SLV15Jul22P23.00PUT23.00$1.48$1.51 / 1,366$1.53 / 8401216,77730.084392%-0.484017-0.0051090.1402240.049424-0.035912
SLV15Jul22C22.00CALL22.00$1.97$1.92 / 10$1.95 / 189111,58329.305535%0.654744-0.0050990.1296430.0456950.039146
SLV15Jul22P43.00PUT43.00$20.00$20.10 / 48$20.20 / 86101061.668134%-1.0000000.0006530.0000010.000000-0.125850
SLV15Jul22C25.50CALL25.50$0.81$0.73 / 119$0.74 / 30101,74533.004947%0.214432-0.0039450.1026270.0361730.013436
SLV15Jul22C10.00CALL10.00$13.10$12.85 / 10$12.95 / 103101260.000000%1.000000-0.0001520.0000010.0000000.029267
SLV15Jul22C26.00CALL26.00$0.66$0.65 / 66$0.66 / 88777,47633.863074%0.171677-0.0034390.0895780.0315730.010800
SLV15Jul22C9.00CALL9.00$14.05$13.85 / 10$13.95 / 766260.000000%1.000000-0.0001370.0000010.0000000.026341
SLV15Jul22C27.50CALL27.50$0.50$0.46 / 2,345$0.48 / 1,728571636.216484%0.080847-0.0020170.0527150.0185800.005136
SLV15Jul22P24.50PUT24.50$2.46$2.51 / 154$2.54 / 368450531.867366%-0.680419-0.0044790.1257290.044315-0.051872
SLV15Jul22C30.00CALL30.00$0.31$0.29 / 1,094$0.30 / 1,375311,78540.109759%0.017850-0.0005900.0154620.0054500.001147
SLV15Jul22C22.50CALL22.50$1.89$1.66 / 574$1.69 / 191272729.551814%0.585946-0.0053590.1370680.0483120.035365
SLV15Jul22C21.50CALL21.50$2.31$2.21 / 1,144$2.25 / 18223,55729.192456%0.720172-0.0046910.1183800.0417250.042598
SLV15Jul22C48.00CALL48.00$0.06$0.05 / 5,161$0.06 / 1,200155862.194912%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C41.00CALL41.00$0.10$0.09 / 226$0.10 / 3,984142755.741632%0.0000020.0000000.0000030.0000010.000000
SLV15Jul22C32.00CALL32.00$0.24$0.21 / 3,498$0.22 / 7011,64943.002770%0.004394-0.0001730.0045320.0015980.000284
SLV15Jul22P26.00PUT26.00$3.60$3.70 / 498$3.75 / 86515,75434.157728%-0.828323-0.0030440.0895780.031573-0.065295
SLV15Jul22P21.50PUT21.50$0.79$0.80 / 257$0.81 / 94159729.418695%-0.279828-0.0043650.1183800.041725-0.020327
SLV15Jul22P18.00PUT18.00$0.14$0.14 / 1,960$0.15 / 2,400188032.956797%-0.021969-0.0006880.0184410.006500-0.001546
SLV15Jul22P49.00PUT49.00$26.05 / 76$26.20 / 760069.920457%-1.0000000.0007440.0000010.000000-0.143410
SLV15Jul22P48.00PUT48.00$25.10 / 10$25.20 / 1280070.694289%-1.0000000.0007290.0000010.000000-0.140484
SLV15Jul22P47.00PUT47.00$24.10 / 10$24.20 / 760068.974344%-1.0000000.0007130.0000010.000000-0.137557
SLV15Jul22C46.00CALL46.00$0.08$0.06 / 1,074$0.07 / 2,400056160.700643%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$23.10 / 10$23.20 / 760067.214248%-1.0000000.0006980.0000010.000000-0.134630
SLV15Jul22C45.00CALL45.00$0.08$0.06 / 2,864$0.07 / 1,200064759.150147%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$22.10 / 10$22.20 / 760065.411467%-1.0000000.0006830.0000010.000000-0.131703
SLV15Jul22C44.00CALL44.00$0.12$0.07 / 239$0.08 / 3,22401,03758.807066%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$21.10 / 50$21.20 / 760063.563625%-1.0000000.0006680.0000010.000000-0.128777
SLV15Jul22C43.00CALL43.00$0.13$0.07 / 2,804$0.08 / 1,200088657.140468%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C42.00CALL42.00$0.10$0.08 / 297$0.09 / 3,139043056.530407%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$19.10 / 48$19.20 / 860059.722153%-0.9999990.0006380.0000010.000000-0.122923
SLV15Jul22P41.00PUT41.00$18.10 / 115$18.20 / 100057.721338%-0.9999980.0006220.0000030.000001-0.119996
SLV15Jul22C40.00CALL40.00$0.12$0.09 / 294$0.10 / 2,303066553.865361%0.0000050.0000000.0000080.0000030.000000
SLV15Jul22P40.00PUT40.00$17.10 / 270$17.20 / 100055.664262%-0.9999950.0006070.0000080.000003-0.117069
SLV15Jul22C39.00CALL39.00$0.12$0.10 / 2,178$0.11 / 2,40001,01352.828076%0.000013-0.0000010.0000200.0000070.000001
SLV15Jul22P39.00PUT39.00$16.10 / 86$16.20 / 100053.546276%-0.9999870.0005910.0000200.000007-0.114142
SLV15Jul22P38.00PUT38.00$14.49$15.15 / 16$15.25 / 111021355.048599%-0.9999690.0005750.0000460.000016-0.111214
SLV15Jul22C37.00CALL37.00$0.15$0.12 / 1,714$0.13 / 2,40006,36250.268085%0.000075-0.0000040.0001070.0000380.000005
SLV15Jul22P37.00PUT37.00$12.95$14.15 / 24$14.25 / 111029752.726249%-0.9999250.0005580.0001070.000038-0.108285
SLV15Jul22C36.00CALL36.00$0.24$0.13 / 2,924$0.14 / 2,307071648.749599%0.000179-0.0000090.0002410.0000850.000012
SLV15Jul22P36.00PUT36.00$12.10$13.15 / 210$13.25 / 2006,39350.320410%-0.9998210.0005370.0002410.000085-0.105351
SLV15Jul22C35.00CALL35.00$0.19$0.15 / 254$0.16 / 2,40001,89247.709313%0.000416-0.0000200.0005270.0001860.000027
SLV15Jul22P35.00PUT35.00$12.05$12.15 / 110$12.25 / 1508147.828561%-0.9995840.0005110.0005270.000186-0.102409
SLV15Jul22C34.00CALL34.00$0.20$0.17 / 85$0.18 / 3,980089146.400638%0.000940-0.0000430.0011190.0003940.000061
SLV15Jul22P34.00PUT34.00$10.10$11.20 / 34$11.30 / 8603948.056936%-0.9990600.0004740.0011190.000394-0.099448
SLV15Jul22P33.00PUT33.00$9.62$10.20 / 384$10.30 / 1802,30145.276913%-0.9979350.0004140.0022960.000809-0.096449
SLV15Jul22P32.00PUT32.00$8.95$9.25 / 17$9.35 / 110020944.708830%-0.9956060.0003130.0045320.001598-0.093372
SLV15Jul22C31.00CALL31.00$0.27$0.25 / 125$0.26 / 2,728033,77441.774573%0.009028-0.0003270.0085740.0030220.000582
SLV15Jul22P31.00PUT31.00$7.65$8.30 / 4$8.35 / 22014942.625926%-0.9909720.0001440.0085740.003022-0.090147
SLV15Jul22P30.00PUT30.00$6.69$7.35 / 26$7.40 / 154015641.186100%-0.982150-0.0001340.0154620.005450-0.086656
SLV15Jul22C29.50CALL29.50$0.38$0.32 / 153$0.33 / 2,986040439.477242%0.024711-0.0007770.0203600.0071760.001584
SLV15Jul22P29.50PUT29.50$6.85$6.85 / 1,110$6.95 / 1,51802,12540.291197%-0.975289-0.0003290.0203600.007176-0.084754
SLV15Jul22P29.00PUT29.00$5.95$6.40 / 13$6.45 / 156027439.273519%-0.966167-0.0005690.0264340.009317-0.082711
SLV15Jul22C28.50CALL28.50$0.39$0.38 / 1,414$0.39 / 1,46504,05337.776800%0.045790-0.0012920.0338130.0119180.002924
SLV15Jul22P28.50PUT28.50$5.35$5.90 / 480$6.00 / 15908638.137990%-0.954210-0.0008590.0338130.011918-0.080489
SLV15Jul22P28.00PUT28.00$5.05$5.45 / 229$5.55 / 391017337.627309%-0.938772-0.0012030.0425740.015006-0.078049
SLV15Jul22P27.50PUT27.50$4.65$5.00 / 109$5.10 / 31401436.913058%-0.919153-0.0016000.0527150.018580-0.075349
SLV15Jul22P27.00PUT27.00$4.90$4.55 / 352$4.65 / 485013635.998817%-0.894639-0.0020460.0641240.022602-0.072348
SLV15Jul22C26.50CALL26.50$0.64$0.58 / 34$0.59 / 20103,06834.676467%0.135447-0.0029350.0765500.0269810.008552
SLV15Jul22P26.50PUT26.50$3.65$4.10 / 614$4.20 / 87504434.881345%-0.864553-0.0025330.0765500.026981-0.069007
SLV15Jul22P25.50PUT25.50$2.87$3.25 / 819$3.35 / 842010033.153046%-0.785568-0.0035580.1026270.036173-0.061196
SLV15Jul22P25.00PUT25.00$2.72$2.89 / 156$2.93 / 46302,18132.637897%-0.736181-0.0040470.1149590.040519-0.056713
SLV15Jul22P22.50PUT22.50$1.27$1.24 / 196$1.26 / 74003,48929.790612%-0.414054-0.0050180.1370680.048312-0.030486
SLV15Jul22P21.00PUT21.00$0.65$0.63 / 1,189$0.64 / 7001,80029.469607%-0.219789-0.0038490.1041000.036692-0.015872
SLV15Jul22C20.50CALL20.50$3.00$2.90 / 148$2.94 / 1901,16829.398017%0.833235-0.0035690.0879240.0309900.048020
SLV15Jul22P20.50PUT20.50$0.53$0.49 / 2,165$0.51 / 2,12002,87029.763699%-0.166765-0.0032580.0879240.030990-0.011978
SLV15Jul22C19.50CALL19.50$3.90$3.70 / 22$3.75 / 15011230.284470%0.914639-0.0023380.0549130.0193550.050997
SLV15Jul22P19.50PUT19.50$0.33$0.30 / 944$0.31 / 2,298016130.700105%-0.085361-0.0020420.0549130.019355-0.006074
SLV15Jul22C19.00CALL19.00$4.45$4.10 / 799$4.20 / 48077030.571527%0.942848-0.0017910.0403350.0142170.051558
SLV15Jul22P19.00PUT19.00$0.25$0.23 / 2,308$0.24 / 1,77501,90431.239476%-0.057152-0.0015020.0403350.014217-0.004050
SLV15Jul22C18.50CALL18.50$5.65$4.55 / 48$4.65 / 11409631.337133%0.963591-0.0013280.0280750.0098960.051574
SLV15Jul22P18.50PUT18.50$0.20$0.18 / 1,207$0.19 / 1,714071132.085516%-0.036409-0.0010470.0280750.009896-0.002571
SLV15Jul22C18.00CALL18.00$5.85$5.00 / 475$5.10 / 15045731.499654%0.978031-0.0009620.0184410.0065000.051136
SLV15Jul22C17.50CALL17.50$4.95$5.50 / 10$5.60 / 8602134.426992%0.987507-0.0006910.0113770.0040100.050342
SLV15Jul22P17.50PUT17.50$0.14$0.11 / 1,795$0.12 / 2,400013333.984413%-0.012493-0.0004250.0113770.004010-0.000876
SLV15Jul22C17.00CALL17.00$5.75$5.95 / 48$6.05 / 112053333.411526%0.993341-0.0005030.0065600.0023120.049289
SLV15Jul22P17.00PUT17.00$0.12$0.09 / 210$0.10 / 3,330039035.361081%-0.006659-0.0002450.0065600.002312-0.000466
SLV15Jul22C16.50CALL16.50$7.85$6.45 / 10$6.55 / 11005936.246013%0.996692-0.0003820.0035140.0012390.048060
SLV15Jul22P16.50PUT16.50$0.08$0.07 / 578$0.08 / 3,090016836.423657%-0.003308-0.0001320.0035140.001239-0.000231
SLV15Jul22C16.00CALL16.00$7.27$6.90 / 237$7.00 / 2015232.276608%0.998479-0.0003080.0017380.0006130.046722
SLV15Jul22P16.00PUT16.00$0.07$0.05 / 2,782$0.06 / 1,20006,90637.026887%-0.001521-0.0000650.0017380.000613-0.000106
SLV15Jul22C15.50CALL15.50$7.00$7.40 / 48$7.50 / 100734.938569%0.999357-0.0002650.0007880.0002780.045320
SLV15Jul22P15.50PUT15.50$0.09$0.04 / 2,774$0.05 / 1,2000138.431149%-0.000643-0.0000300.0007880.000278-0.000045
SLV15Jul22C15.00CALL15.00$7.95$7.90 / 10$8.00 / 101012637.686062%0.999752-0.0002400.0003250.0001150.043884
SLV15Jul22C14.00CALL14.00$8.40$8.90 / 10$9.00 / 121015843.466051%0.999973-0.0002140.0000400.0000140.040973
SLV15Jul22P14.00PUT14.00$0.03$0.02 / 6,572$0.03 / 2,468025942.922700%-0.000027-0.0000020.0000400.000014-0.000002
SLV15Jul22C13.00CALL13.00$10.14$9.85 / 106$10.00 / 8803638.884001%0.999998-0.0001970.0000030.0000010.038048
SLV15Jul22P13.00PUT13.00$0.03$0.01 / 2,445$0.02 / 2,40006545.410389%-0.0000020.0000000.0000030.0000010.000000
SLV15Jul22C12.00CALL12.00$10.35$10.85 / 107$10.95 / 100770.000000%1.000000-0.0001820.0000010.0000000.035121
SLV15Jul22P12.00PUT12.00$0.02$0.01 / 260$0.02 / 2,464016751.218153%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$12.00$11.85 / 10$11.95 / 760300.000000%1.000000-0.0001670.0000010.0000000.032194
SLV15Jul22P11.00PUT11.00$0.03$0.01 / 2,400050254.775079%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 2,446022861.369435%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 2,40001,52168.657772%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$13.63$14.85 / 10$14.95 / 76050.000000%1.000000-0.0001210.0000010.0000000.023414
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 2,460012376.815263%-0.0000010.0000000.0000010.0000000.000000