SLV Option Chain

End of day data from May 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
SLV15Jul22P20.00PUT20.00$0.79$0.81 / 98$0.82 / 1,1493,18520,29027.009535%-0.505524-0.0073950.2246760.028138-0.013621
SLV15Jul22P19.50PUT19.50$0.56$0.56 / 937$0.57 / 2752,26317,26926.786193%-0.393774-0.0071900.2166850.027137-0.010517
SLV15Jul22C21.00CALL21.00$0.35$0.34 / 1,754$0.35 / 4781,48514,29726.804681%0.287780-0.0067340.1921010.0240590.006822
SLV15Jul22P17.00PUT17.00$0.08$0.08 / 1,975$0.09 / 4,2961,25213,66932.586744%-0.035539-0.0014890.0440700.005519-0.000923
SLV15Jul22P19.00PUT19.00$0.38$0.38 / 2,144$0.39 / 1,5321,2023,54927.235255%-0.287672-0.0064110.1920670.024054-0.007626
SLV15Jul22C20.00CALL20.00$0.68$0.68 / 769$0.69 / 961,04912,42526.092019%0.494476-0.0079560.2246760.0281380.011552
SLV15Jul22P18.00PUT18.00$0.16$0.16 / 2,042$0.17 / 16631,70528.663322%-0.121951-0.0038330.1139550.014272-0.003194
SLV15Jul22C25.00CALL25.00$0.04$0.03 / 5,434$0.04 / 3,28064723,56734.853982%0.006017-0.0003320.0096000.0012020.000146
SLV15Jul22C21.50CALL21.50$0.24$0.24 / 1,715$0.25 / 1,5395504,09527.516081%0.205191-0.0055950.1601180.0200530.004891
SLV15Jul22C23.00CALL23.00$0.09$0.09 / 2,401$0.10 / 6,13154273,12630.356530%0.057284-0.0022480.0646980.0081030.001382
SLV15Jul22P44.00PUT44.00$23.85$24.10 / 370$24.20 / 317359141107.666320%-1.0000000.0012340.0000010.000000-0.055380
SLV15Jul22C26.00CALL26.00$0.03$0.02 / 5,873$0.03 / 8,7423529,32737.514876%0.001588-0.0001000.0028960.0003630.000039
SLV15Jul22C22.00CALL22.00$0.18$0.17 / 1,737$0.18 / 3,91032833,16228.327357%0.139958-0.0043690.1253370.0156970.003351
SLV15Jul22C19.00CALL19.00$1.33$1.25 / 16$1.28 / 2752991,46426.645344%0.712328-0.0069440.1920670.0240540.016289
SLV15Jul22C22.50CALL22.50$0.12$0.12 / 2,646$0.13 / 3,52524714,69929.120752%0.091428-0.0032200.0925390.0115900.002198
SLV15Jul22P16.00PUT16.00$0.04$0.04 / 3,102$0.05 / 5,55017514,21736.650364%-0.006506-0.0003490.0102880.001288-0.000168
SLV15Jul22C24.00CALL24.00$0.06$0.05 / 6,080$0.06 / 1,23415817,56032.497563%0.019974-0.0009440.0272400.0034120.000484
SLV15Jul22C20.50CALL20.50$0.49$0.48 / 1,837$0.49 / 931474,36826.206799%0.385834-0.0075840.2154330.0269810.009086
SLV15Jul22C24.50CALL24.50$0.05$0.04 / 5,779$0.05 / 7,5921465,43633.892047%0.011155-0.0005720.0165110.0020680.000271
SLV15Jul22P20.50PUT20.50$1.10$1.10 / 332$1.14 / 52012613,30727.365546%-0.614166-0.0070090.2154330.026981-0.016716
SLV15Jul22C28.00CALL28.00$0.01$0.01 / 5,520$0.02 / 6,22411416,56442.731789%0.000079-0.0000060.0001780.0000220.000002
SLV15Jul22P18.50PUT18.50$0.25$0.25 / 2,845$0.26 / 16851,97727.871808%-0.195265-0.0052110.1554170.019464-0.005143
SLV15Jul22C19.50CALL19.50$0.96$0.94 / 49$0.95 / 249471,40526.228385%0.606226-0.0077370.2166850.0271370.014026
SLV15Jul22P22.00PUT22.00$2.25$2.28 / 11$2.32 / 1364214,23729.604414%-0.860042-0.0037520.1253370.015697-0.024339
SLV15Jul22P21.00PUT21.00$1.42$1.45 / 297$1.49 / 284384,13427.700216%-0.712220-0.0061450.1921010.024059-0.019610
SLV15Jul22C23.50CALL23.50$0.07$0.07 / 1,468$0.08 / 7,094216,72031.745476%0.034480-0.0014920.0429900.0053840.000834
SLV15Jul22C32.00CALL32.00$0.01$0.01 / 9,067206,86853.822208%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P21.50PUT21.50$1.82$1.85 / 143$1.89 / 359202,75128.571465%-0.794809-0.0049920.1601180.020053-0.022170
SLV15Jul22C18.00CALL18.00$2.08$2.02 / 281$2.06 / 16171,36627.532827%0.878049-0.0043380.1139550.0142720.019462
SLV15Jul22C30.00CALL30.00$0.01$0.01 / 8,1331319,81747.489243%0.0000030.0000000.0000070.0000010.000000
SLV15Jul22C27.00CALL27.00$0.02$0.01 / 7,911$0.02 / 3,5951138,14538.860495%0.000373-0.0000260.0007620.0000950.000009
SLV15Jul22P22.50PUT22.50$2.71$2.73 / 131$2.77 / 16103,66730.695501%-0.908572-0.0025890.0925390.011590-0.026122
SLV15Jul22C27.50CALL27.50$0.02$0.01 / 8,398$0.02 / 6,17262,90640.820826%0.000173-0.0000130.0003730.0000470.000004
SLV15Jul22P23.00PUT23.00$3.18$3.15 / 236$3.25 / 189560,84630.736148%-0.942716-0.0016030.0646980.008103-0.027567
SLV15Jul22C18.50CALL18.50$1.71$1.62 / 10$1.66 / 185593327.443298%0.804735-0.0057290.1554170.0194640.018142
SLV15Jul22C17.00CALL17.00$3.02$2.93 / 225$2.98 / 1651,07630.305178%0.964461-0.0019660.0440700.0055190.020474
SLV15Jul22P15.00PUT15.00$0.02$0.02 / 3,991$0.03 / 4,148590841.021862%-0.000674-0.0000450.0013180.000165-0.000017
SLV15Jul22P15.50PUT15.50$0.02$0.02 / 8,218$0.03 / 2,498438536.907489%-0.002264-0.0001360.0039970.000501-0.000058
SLV15Jul22C29.50CALL29.50$0.01$0.01 / 5,181377745.816855%0.000006-0.0000010.0000160.0000020.000000
SLV15Jul22P26.00PUT26.00$6.03$6.10 / 242$6.20 / 22615,93642.709486%-0.9984120.0006290.0028960.000363-0.032686
SLV15Jul22C25.50CALL25.50$0.04$0.03 / 766$0.04 / 7,07012,22337.274817%0.003140-0.0001860.0053690.0006720.000077
SLV15Jul22P25.00PUT25.00$4.93$5.15 / 16$5.20 / 22612,20540.601338%-0.9939830.0003690.0096000.001202-0.031320
SLV15Jul22P23.50PUT23.50$3.47$3.65 / 225$3.75 / 236178834.040149%-0.965520-0.0008320.0429900.005384-0.028744
SLV15Jul22C17.50CALL17.50$2.69$2.47 / 98$2.51 / 16139328.975755%0.930639-0.0030230.0750930.0094050.020218
SLV15Jul22P17.50PUT17.50$0.10$0.11 / 3,892$0.12 / 553144930.375186%-0.069361-0.0025330.0750930.009405-0.001808
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 6,67701,64893.212759%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$28.75$29.10 / 243$29.20 / 2380680120.533247%-1.0000000.0013740.0000010.000000-0.061674
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 6,67702,57791.381760%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.50$28.10 / 243$28.20 / 2270290118.067899%-1.0000000.0013460.0000010.000000-0.060415
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 6,67701,02889.506692%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.70$27.10 / 583$27.20 / 2210119115.553902%-1.0000000.0013180.0000010.000000-0.059156
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 6,677059887.584471%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.75$26.10 / 627$26.20 / 2210218112.983829%-1.0000000.0012900.0000010.000000-0.057898
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 6,67701,38985.610933%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.75$25.10 / 587$25.20 / 2600227110.355078%-1.0000000.0012620.0000010.000000-0.056639
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 6,67701,10383.587503%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 6,677089381.505991%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.10 / 227$23.20 / 17900104.909988%-1.0000000.0012060.0000010.000000-0.054122
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 6,677095679.366150%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$22.10 / 227$22.20 / 22700102.088581%-1.0000000.0011780.0000010.000000-0.052863
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 6,677072777.165496%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.10 / 227$21.20 / 1790099.193709%-1.0000000.0011500.0000010.000000-0.051605
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 6,67501,01474.899823%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$20.10 / 667$20.20 / 2700096.220837%-1.0000000.0011220.0000010.000000-0.050346
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 6,67501,99172.562150%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$19.10 / 617$19.20 / 2400093.169241%-1.0000000.0010940.0000010.000000-0.049087
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 6,675018,25770.150893%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$18.10 / 243$18.20 / 227011290.033172%-1.0000000.0010660.0000010.000000-0.047829
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 6,67506,75067.662131%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$17.10 / 243$17.20 / 238013886.802262%-1.0000000.0010380.0000010.000000-0.046570
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 7,96902,10965.088437%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$16.10 / 243$16.20 / 227017583.475048%-1.0000000.0010100.0000010.000000-0.045311
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 6,67503,17162.424804%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$15.10 / 577$15.20 / 6670180.045290%-1.0000000.0009820.0000010.000000-0.044053
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 6,67501,35159.664449%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$14.10 / 637$14.20 / 63702376.499553%-1.0000000.0009540.0000010.000000-0.042794
SLV15Jul22C33.00CALL33.00$0.01$0.01 / 6,67503,18056.799145%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$13.10 / 243$13.20 / 238033472.837013%-1.0000000.0009260.0000010.000000-0.041535
SLV15Jul22P32.00PUT32.00$11.35$12.10 / 637$12.20 / 66701169.041685%-1.0000000.0008970.0000010.000000-0.040277
SLV15Jul22C31.00CALL31.00$0.02$0.01 / 6,675033,99150.721812%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P31.00PUT31.00$10.75$11.10 / 557$11.20 / 64701465.104131%-1.0000000.0008690.0000010.000000-0.039018
SLV15Jul22P30.00PUT30.00$9.64$10.10 / 637$10.20 / 677021961.011409%-0.9999970.0008410.0000070.000001-0.037759
SLV15Jul22P29.50PUT29.50$9.35$9.60 / 243$9.70 / 24301,55558.900637%-0.9999940.0008270.0000160.000002-0.037130
SLV15Jul22C29.00CALL29.00$0.02$0.01 / 638$0.02 / 7,83006,87146.412892%0.000015-0.0000010.0000370.0000050.000000
SLV15Jul22P29.00PUT29.00$8.95$9.10 / 227$9.20 / 238029756.745026%-0.9999850.0008120.0000370.000005-0.036500
SLV15Jul22C28.50CALL28.50$0.02$0.01 / 4,289$0.02 / 4,41204,05644.596309%0.000035-0.0000030.0000820.0000100.000001
SLV15Jul22P28.50PUT28.50$8.30$8.60 / 243$8.70 / 238012554.542515%-0.9999650.0007960.0000820.000010-0.035871
SLV15Jul22P28.00PUT28.00$8.05$8.10 / 242$8.20 / 22603,65452.290473%-0.9999210.0007790.0001780.000022-0.035240
SLV15Jul22P27.50PUT27.50$7.50$7.60 / 242$7.70 / 22607049.980938%-0.9998270.0007580.0003730.000047-0.034609
SLV15Jul22P27.00PUT27.00$7.95$7.10 / 243$7.20 / 227037847.620069%-0.9996270.0007310.0007620.000095-0.033974
SLV15Jul22C26.50CALL26.50$0.06$0.02 / 1,050$0.03 / 4,61808,16239.699308%0.000780-0.0000520.0015090.0001890.000019
SLV15Jul22P26.50PUT26.50$4.80$6.60 / 242$6.70 / 22607145.198550%-0.9992200.0006910.0015090.000189-0.033335
SLV15Jul22P25.50PUT25.50$5.11$5.60 / 256$5.70 / 226079740.152512%-0.9968600.0005290.0053690.000672-0.032019
SLV15Jul22P24.50PUT24.50$4.50$4.65 / 12$4.70 / 190056637.766958%-0.9888450.0001150.0165110.002068-0.030566
SLV15Jul22P24.00PUT24.00$3.72$4.15 / 226$4.25 / 37602,80237.206324%-0.980026-0.0002710.0272400.003412-0.029723
SLV15Jul22C16.50CALL16.50$3.55$3.40 / 226$3.50 / 476023334.230113%0.983785-0.0012350.0228040.0028560.020348
SLV15Jul22P16.50PUT16.50$0.05$0.05 / 5,307$0.06 / 3,12001,11333.747940%-0.016215-0.0007720.0228040.002856-0.000419
SLV15Jul22C16.00CALL16.00$4.45$3.85 / 356$3.95 / 226018228.217221%0.993494-0.0007980.0102880.0012880.019971
SLV15Jul22C15.50CALL15.50$4.50$4.35 / 652$4.45 / 68601032.091763%0.997736-0.0005700.0039970.0005010.019451
SLV15Jul22C15.00CALL15.00$5.40$4.85 / 243$4.95 / 243043236.085763%0.999326-0.0004650.0013180.0001650.018862
SLV15Jul22C14.00CALL14.00$8.50$5.85 / 227$5.95 / 227015844.481810%0.999965-0.0003950.0000820.0000100.017620
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 4,857$0.02 / 4,900072545.917294%-0.000035-0.0000030.0000820.000010-0.000001
SLV15Jul22C13.00CALL13.00$6.39$6.80 / 427$6.90 / 9903453.364426%0.999999-0.0003650.0000020.0000000.016362
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 4,900055951.579784%-0.0000010.0000000.0000020.0000000.000000
SLV15Jul22C12.00CALL12.00$8.40$7.80 / 337$7.90 / 17907859.929342%1.000000-0.0003370.0000010.0000000.015104
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 4,900017660.277344%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.80 / 333$8.90 / 22703054.183443%1.000000-0.0003090.0000010.0000000.013845
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 6,677050669.669775%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.20$9.80 / 307$9.90 / 227013567.815072%1.000000-0.0002800.0000010.0000000.012586
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 6,677022879.910028%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.80 / 303$10.90 / 22702881.195043%1.000000-0.0002520.0000010.0000000.011328
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 6,67701,52191.199101%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.25$11.80 / 283$11.90 / 22705995.586171%1.000000-0.0002240.0000010.0000000.010069
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,6770138103.811769%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$12.80 / 227$12.90 / 2270094.247431%1.000000-0.0001960.0000010.0000000.008811
SLV15Jul22P7.00PUT7.00$0.01 / 6,67700118.124725%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$13.80 / 243$13.90 / 22700115.762195%1.000000-0.0001680.0000010.0000000.007552
SLV15Jul22P6.00PUT6.00$0.01 / 6,67700134.704274%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$14.80 / 243$14.90 / 22700138.552252%1.000000-0.0001400.0000010.0000000.006293
SLV15Jul22P5.00PUT5.00$0.01 / 6,67700154.438274%-0.0000010.0000000.0000010.0000000.000000