SLV Option Chain

End of day data from April 29, 2022 for SLV options expired on July 15, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.18 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Jul22C26.00CALL26.00$0.19$0.19 / 312$0.20 / 2,5519758,46536.391830%0.029862-0.0010100.0295450.0065820.001286
SLV15Jul22C27.00CALL27.00$0.15$0.14 / 595$0.15 / 25075437,90837.911313%0.012928-0.0004960.0145210.0032350.000559
SLV15Jul22C28.00CALL28.00$0.12$0.11 / 872$0.12 / 1,59563316,22539.778464%0.005213-0.0002230.0065420.0014570.000226
SLV15Jul22C25.00CALL25.00$0.27$0.26 / 245$0.27 / 3,28958522,06234.727790%0.063788-0.0018660.0544650.0121330.002733
SLV15Jul22C25.50CALL25.50$0.24$0.22 / 310$0.23 / 1,4725291,98535.485592%0.044093-0.0013910.0406440.0090540.001894
SLV15Jul22C24.00CALL24.00$0.38$0.36 / 286$0.38 / 2,91635113,47333.093171%0.125076-0.0030840.0897660.0199970.005324
SLV15Jul22C22.00CALL22.00$0.77$0.78 / 130$0.80 / 1,2223319,39130.537514%0.361922-0.0056680.1633700.0363940.015105
SLV15Jul22C22.50CALL22.50$0.67$0.63 / 251$0.65 / 1122711,81430.820580%0.288053-0.0051430.1487330.0331330.012094
SLV15Jul22C24.50CALL24.50$0.31$0.30 / 1,378$0.32 / 3,3032615,40533.822578%0.090324-0.0024350.0709730.0158100.003858
SLV15Jul22C37.00CALL37.00$0.03$0.02 / 7,207$0.03 / 3,4762226,50453.119769%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C29.00CALL29.00$0.10$0.09 / 408$0.10 / 5,8942215,77541.745332%0.001972-0.0000930.0027280.0006080.000086
SLV15Jul22C23.00CALL23.00$0.53$0.52 / 1,074$0.54 / 1,92120565,41431.533997%0.223534-0.0044920.1302420.0290140.009434
SLV15Jul22C21.50CALL21.50$0.97$0.95 / 723$0.97 / 1,2341963,48730.023627%0.443208-0.0059980.1721270.0383450.018369
SLV15Jul22C21.00CALL21.00$1.18$1.16 / 312$1.18 / 3851695,93529.720471%0.528938-0.0060770.1734350.0386360.021745
SLV15Jul22C19.50CALL19.50$2.09$2.04 / 62$2.07 / 14316126430.098745%0.773707-0.0047440.1311510.0292160.030764
SLV15Jul22C20.00CALL20.00$1.71$1.71 / 10$1.73 / 8572,62529.796846%0.698227-0.0054180.1519570.0338510.028122
SLV15Jul22P46.00PUT46.00$24.95$24.95 / 242$25.00 / 7050078.077270%-1.0000000.0010170.0000010.000000-0.098132
SLV15Jul22C41.00CALL41.00$0.02$0.01 / 7,112$0.02 / 1,4645062757.479026%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C30.00CALL30.00$0.08$0.07 / 1,799$0.08 / 2,5903614,81243.135172%0.000704-0.0000360.0010630.0002370.000031
SLV15Jul22C23.50CALL23.50$0.46$0.43 / 287$0.45 / 2,430324,76732.251110%0.169228-0.0037850.1099800.0245000.007175
SLV15Jul22C20.50CALL20.50$1.43$1.41 / 146$1.44 / 704221,35829.691456%0.615327-0.0058800.1665750.0371080.025059
SLV15Jul22C19.00CALL19.00$2.47$2.41 / 211$2.44 / 162191930.556882%0.838653-0.0039380.1066380.0237560.032851
SLV15Jul22C29.50CALL29.50$0.09$0.08 / 500$0.09 / 4,5382041342.519964%0.001186-0.0000580.0017160.0003820.000052
SLV15Jul22P23.00PUT23.00$2.28$2.43 / 458$2.47 / 122060,89130.474196%-0.776466-0.0039840.1302420.029014-0.039632
SLV15Jul22C27.50CALL27.50$0.14$0.13 / 220$0.14 / 4,713182,21939.275502%0.008279-0.0003360.0098470.0021940.000359
SLV15Jul22P20.00PUT20.00$0.64$0.64 / 496$0.65 / 21123,02228.790731%-0.301773-0.0049760.1519570.033851-0.014544
SLV15Jul22P19.00PUT19.00$0.36$0.35 / 4,999$0.37 / 4,730122,23729.586477%-0.161347-0.0035180.1066380.023756-0.007681
SLV15Jul22C18.00CALL18.00$3.28$3.25 / 13$3.30 / 6291253733.153619%0.931090-0.0023150.0578220.0128810.035151
SLV15Jul22C33.00CALL33.00$0.05$0.04 / 4,241$0.05 / 4,755111,65747.881447%0.000024-0.0000020.0000450.0000100.000001
SLV15Jul22P22.50PUT22.50$2.07$2.05 / 333$2.09 / 269113,63930.086669%-0.711947-0.0046460.1487330.033133-0.035905
SLV15Jul22P45.00PUT45.00$23.75$23.95 / 155$24.00 / 36107075.982709%-1.0000000.0009940.0000010.000000-0.095998
SLV15Jul22P28.50PUT28.50$7.40$7.50 / 143$7.60 / 503108640.761350%-0.9967690.0004850.0042630.000950-0.060659
SLV15Jul22C16.00CALL16.00$5.35$5.10 / 22$5.15 / 1081016339.005251%0.994802-0.0005710.0065250.0014540.033891
SLV15Jul22P21.50PUT21.50$1.39$1.37 / 512$1.40 / 45982,72829.170447%-0.556792-0.0055230.1721270.038345-0.027497
SLV15Jul22P21.00PUT21.00$1.10$1.09 / 625$1.11 / 1,53683,89228.975238%-0.471062-0.0056130.1734350.038636-0.023054
SLV15Jul22P22.00PUT22.00$1.67$1.69 / 834$1.73 / 402712,73029.550338%-0.638078-0.0051820.1633700.036394-0.031828
SLV15Jul22P16.50PUT16.50$0.07$0.07 / 6,813$0.08 / 295713333.828117%-0.011286-0.0004300.0129080.002875-0.000526
SLV15Jul22P18.00PUT18.00$0.19$0.19 / 994$0.20 / 4,378688831.012448%-0.068910-0.0019170.0578220.012881-0.003249
SLV15Jul22C17.50CALL17.50$3.90$3.65 / 545$3.75 / 245614433.226287%0.959236-0.0016540.0381430.0084970.035419
SLV15Jul22P17.00PUT17.00$0.09$0.10 / 5,622$0.11 / 2,820541532.934855%-0.022359-0.0007720.0231930.005167-0.001046
SLV15Jul22C34.00CALL34.00$0.05$0.03 / 7,123$0.05 / 9,08941,27449.568080%0.0000070.0000000.0000140.0000030.000000
SLV15Jul22C26.50CALL26.50$0.18$0.16 / 1,515$0.18 / 5,52645,06937.285214%0.019832-0.0007160.0209540.0046680.000856
SLV15Jul22P25.00PUT25.00$4.20$4.15 / 456$4.25 / 1,73942,25834.004435%-0.936212-0.0013130.0544650.012133-0.050600
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 2,113$0.02 / 6,493454646.340934%-0.0000040.0000000.0000080.0000020.000000
SLV15Jul22P20.50PUT20.50$0.85$0.84 / 807$0.86 / 1,45338,91028.765711%-0.384673-0.0054270.1665750.037108-0.018674
SLV15Jul22P24.00PUT24.00$3.15$3.25 / 981$3.35 / 2,09422,82332.256923%-0.874924-0.0025530.0897660.019997-0.045876
SLV15Jul22P19.50PUT19.50$0.48$0.48 / 378$0.49 / 1,542236629.115039%-0.226293-0.0043130.1311510.029216-0.010835
SLV15Jul22P26.00PUT26.00$4.90$5.10 / 79$5.15 / 56415,88835.331654%-0.970138-0.0004360.0295450.006582-0.054180
SLV15Jul22P25.50PUT25.50$4.44$4.60 / 797$4.70 / 807177934.239756%-0.955907-0.0008270.0406440.009054-0.052505
SLV15Jul22P24.50PUT24.50$3.55$3.70 / 485$3.75 / 36149132.337725%-0.909676-0.0018930.0709730.015810-0.048408
SLV15Jul22P18.50PUT18.50$0.23$0.26 / 688$0.27 / 4,126174830.208299%-0.108769-0.0026900.0813010.018111-0.005152
SLV15Jul22P17.50PUT17.50$0.14$0.14 / 358$0.15 / 4,719113632.040092%-0.040764-0.0012670.0381430.008497-0.001914
SLV15Jul22P16.00PUT16.00$0.06$0.05 / 7,470$0.06 / 92316,93634.998718%-0.005198-0.0002180.0065250.001454-0.000242
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 1,200$0.02 / 7,59701,36570.287864%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$27.95 / 91$28.00 / 1607284.107674%-1.0000000.0010830.0000010.000000-0.104532
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,200$0.02 / 7,48502,57768.829290%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$26.95 / 91$27.00 / 160082.135760%-1.0000000.0010610.0000010.000000-0.102398
SLV15Jul22C47.00CALL47.00$0.02$0.01 / 2,200$0.02 / 7,211086967.334528%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$25.95 / 91$26.00 / 160080.127984%-1.0000000.0010390.0000010.000000-0.100265
SLV15Jul22C46.00CALL46.00$0.01$0.01 / 4,040$0.02 / 7,180058965.801175%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C45.00CALL45.00$0.02$0.01 / 4,160$0.02 / 6,897071564.227215%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C44.00CALL44.00$0.02$0.01 / 5,242$0.02 / 7,07201,03762.610099%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$22.75$22.95 / 155$23.00 / 48011773.842245%-1.0000000.0009720.0000010.000000-0.093865
SLV15Jul22C43.00CALL43.00$0.02$0.01 / 6,755$0.02 / 3,228089360.948406%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$21.95 / 155$22.00 / 370071.653670%-1.0000000.0009500.0000010.000000-0.091732
SLV15Jul22C42.00CALL42.00$0.02$0.01 / 7,061$0.02 / 1,929093059.240307%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$20.95 / 154$21.00 / 3402269.414597%-1.0000000.0009280.0000010.000000-0.089599
SLV15Jul22P41.00PUT41.00$17.80$19.95 / 152$20.00 / 310567.122440%-1.0000000.0009060.0000010.000000-0.087465
SLV15Jul22C40.00CALL40.00$0.02$0.02 / 186$0.03 / 7,317095359.187257%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$18.95 / 149$19.00 / 3301864.774387%-1.0000000.0008840.0000010.000000-0.085332
SLV15Jul22C39.00CALL39.00$0.02$0.02 / 3,514$0.03 / 7,83001,72457.232519%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$17.95 / 100$18.00 / 3704962.367375%-1.0000000.0008620.0000010.000000-0.083199
SLV15Jul22C38.00CALL38.00$0.03$0.02 / 6,225$0.03 / 7,308018,18555.208779%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$16.95 / 139$17.00 / 19012459.896087%-1.0000000.0008400.0000010.000000-0.081065
SLV15Jul22P37.00PUT37.00$13.50$15.95 / 99$16.00 / 23014457.363835%-1.0000000.0008180.0000010.000000-0.078932
SLV15Jul22C36.00CALL36.00$0.03$0.03 / 189$0.04 / 8,150081753.335260%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$14.95 / 106$15.00 / 1906,30654.757712%-0.9999990.0007960.0000010.000000-0.076799
SLV15Jul22C35.00CALL35.00$0.04$0.03 / 6,615$0.04 / 5,84103,10251.016505%0.0000020.0000000.0000040.0000010.000000
SLV15Jul22P35.00PUT35.00$12.05$13.95 / 43$14.00 / 1908152.077112%-0.9999980.0007730.0000040.000001-0.074665
SLV15Jul22P34.00PUT34.00$10.50$12.95 / 74$13.00 / 1605549.318389%-0.9999930.0007510.0000140.000003-0.072532
SLV15Jul22P33.00PUT33.00$9.62$11.95 / 148$12.05 / 1,08402,30150.381618%-0.9999760.0007280.0000450.000010-0.070398
SLV15Jul22C32.00CALL32.00$0.05$0.05 / 555$0.06 / 7,68801,87646.681328%0.000077-0.0000050.0001350.0000300.000003
SLV15Jul22P32.00PUT32.00$8.95$10.95 / 127$11.05 / 584020947.387447%-0.9999230.0007030.0001350.000030-0.068262
SLV15Jul22C31.00CALL31.00$0.06$0.06 / 538$0.07 / 7,410034,03245.087170%0.000239-0.0000130.0003890.0000870.000010
SLV15Jul22P31.00PUT31.00$9.70$9.95 / 135$10.05 / 504016544.277150%-0.9997610.0006720.0003890.000087-0.066122
SLV15Jul22P30.00PUT30.00$8.25$8.95 / 298$9.05 / 101035141.048086%-0.9992960.0006270.0010630.000237-0.063968
SLV15Jul22P29.50PUT29.50$6.20$8.45 / 836$8.55 / 9902,14139.382129%-0.9988140.0005930.0017160.000382-0.062881
SLV15Jul22P29.00PUT29.00$6.00$8.00 / 30$8.05 / 22031940.368098%-0.9980280.0005480.0027280.000608-0.061780
SLV15Jul22C28.50CALL28.50$0.13$0.10 / 360$0.11 / 5,73504,09440.828811%0.003231-0.0001450.0042630.0009500.000140
SLV15Jul22P28.00PUT28.00$5.70$7.00 / 396$7.10 / 86103,67238.870388%-0.9947870.0003960.0065420.001457-0.059506
SLV15Jul22P27.50PUT27.50$5.25$6.50 / 221$6.60 / 12201636.932119%-0.9917210.0002720.0098470.002194-0.058307
SLV15Jul22P27.00PUT27.00$4.45$6.05 / 27$6.10 / 16041236.714001%-0.9870720.0001010.0145210.003235-0.057040
SLV15Jul22P26.50PUT26.50$4.80$5.55 / 278$5.65 / 56407136.164762%-0.980168-0.0001300.0209540.004668-0.055677
SLV15Jul22P23.50PUT23.50$2.61$2.84 / 103$2.89 / 356075231.293698%-0.830772-0.0032660.1099800.024500-0.042958
SLV15Jul22C18.50CALL18.50$3.00$2.81 / 118$2.85 / 99014631.374649%0.891231-0.0030990.0813010.0181110.034314
SLV15Jul22C17.00CALL17.00$4.60$4.15 / 28$4.20 / 110057535.487528%0.977641-0.0011470.0231930.0051670.035220
SLV15Jul22C16.50CALL16.50$4.85$4.60 / 344$4.70 / 570020037.441831%0.988714-0.0007950.0129080.0028750.034673
SLV15Jul22C15.50CALL15.50$7.00$5.55 / 427$5.65 / 2140740.017160%0.997835-0.0004420.0029700.0006620.032966
SLV15Jul22P15.50PUT15.50$0.09$0.04 / 5,502$0.05 / 5,2260136.946599%-0.002165-0.0000990.0029700.000662-0.000100
SLV15Jul22C15.00CALL15.00$6.80$6.05 / 367$6.15 / 421042843.676786%0.999193-0.0003720.0012060.0002690.031962
SLV15Jul22P15.00PUT15.00$0.05$0.03 / 5,691$0.04 / 5,319020438.565556%-0.000807-0.0000400.0012060.000269-0.000037
SLV15Jul22C14.00CALL14.00$8.50$7.05 / 25$7.10 / 35015847.395252%0.999923-0.0003140.0001350.0000300.029863
SLV15Jul22P14.00PUT14.00$0.02$0.01 / 7,656$0.03 / 7,038070241.550266%-0.000077-0.0000050.0001350.000030-0.000004
SLV15Jul22C13.00CALL13.00$8.79$8.00 / 469$8.10 / 9603249.053282%0.999996-0.0002880.0000080.0000020.027733
SLV15Jul22C12.00CALL12.00$10.35$9.00 / 825$9.10 / 41207756.891972%1.000000-0.0002650.0000010.0000000.025600
SLV15Jul22P12.00PUT12.00$0.02$0.01 / 2,815016750.592447%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$10.00 / 416$10.10 / 23003065.427188%1.000000-0.0002430.0000010.0000000.023466
SLV15Jul22P11.00PUT11.00$0.03$0.01 / 5,110050257.741258%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$11.84$11.00 / 360$11.10 / 261013374.803040%1.000000-0.0002210.0000010.0000000.021333
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 6,668022865.544916%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$12.00 / 123$12.10 / 13402885.205688%1.000000-0.0001990.0000010.0000000.019200
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 5,67701,52174.157688%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$13.00 / 164$13.10 / 27805996.890316%1.000000-0.0001770.0000010.0000000.017066
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 5,687012383.787412%-0.0000010.0000000.0000010.0000000.000000