SLV Option Chain

End of day data from May 2, 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
SLV15Jul22C30.00CALL30.00$0.07$0.06 / 5,466$0.07 / 1,5644,30014,84843.464744%0.000479-0.0000260.0007620.0001620.000020
SLV15Jul22P20.50PUT20.50$0.95$0.89 / 104$0.90 / 7282,7168,91129.220064%-0.404244-0.0055920.1726770.036675-0.018769
SLV15Jul22P19.50PUT19.50$0.51$0.50 / 1,547$0.52 / 1,6151,66436729.443094%-0.239492-0.0045260.1384080.029397-0.010964
SLV15Jul22C25.00CALL25.00$0.22$0.22 / 3,078$0.24 / 2,34563321,91134.682337%0.054240-0.0016700.0490430.0104160.002226
SLV15Jul22C22.00CALL22.00$0.70$0.71 / 198$0.72 / 1165379,52930.393291%0.339063-0.0056210.1631510.0346520.013570
SLV15Jul22C21.00CALL21.00$1.04$1.07 / 212$1.10 / 1345376,01329.742428%0.507199-0.0061810.1777960.0377620.020006
SLV15Jul22C28.50CALL28.50$0.09$0.09 / 336$0.10 / 4,8694864,09441.435385%0.002365-0.0001110.0032900.0006990.000098
SLV15Jul22C23.00CALL23.00$0.46$0.47 / 45$0.48 / 16448565,44431.530755%0.203599-0.0043210.1261300.0267890.008237
SLV15Jul22P20.00PUT20.00$0.69$0.67 / 584$0.69 / 1,3273973,01929.193352%-0.318375-0.0051790.1590610.033783-0.014672
SLV15Jul22C27.50CALL27.50$0.13$0.11 / 638$0.12 / 3,2503112,21839.301332%0.006345-0.0002700.0079640.0016920.000263
SLV15Jul22C26.50CALL26.50$0.15$0.14 / 2,134$0.15 / 1,1253095,06937.246047%0.015877-0.0006020.0177240.0037640.000656
SLV15Jul22P23.00PUT23.00$2.53$2.52 / 347$2.56 / 32325460,89331.156113%-0.796401-0.0038130.1261300.026789-0.038945
SLV15Jul22P21.00PUT21.00$1.18$1.14 / 954$1.16 / 1,1952423,89729.340655%-0.492801-0.0057170.1777960.037762-0.023073
SLV15Jul22C21.50CALL21.50$0.88$0.87 / 1,448$0.88 / 662163,62929.830748%0.420347-0.0060270.1742680.0370130.016710
SLV15Jul22C28.00CALL28.00$0.10$0.10 / 324$0.11 / 5,06121316,20140.437719%0.003906-0.0001750.0051700.0010980.000162
SLV15Jul22C29.00CALL29.00$0.08$0.08 / 343$0.09 / 5,0372055,79642.277970%0.001410-0.0000700.0020550.0004370.000059
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 5652001,36569.152516%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C37.00CALL37.00$0.02$0.02 / 4,467$0.03 / 5,1362006,63254.676473%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C26.00CALL26.00$0.18$0.17 / 89$0.18 / 3,9841759,18236.790119%0.024409-0.0008680.0255340.0054230.001007
SLV15Jul22C24.00CALL24.00$0.32$0.32 / 1,063$0.33 / 1,28116713,65633.022461%0.110281-0.0028660.0839690.0178340.004498
SLV15Jul22C19.00CALL19.00$2.32$2.29 / 152$2.34 / 18716191930.618246%0.828881-0.0041370.1132710.0240580.031189
SLV15Jul22C20.00CALL20.00$1.62$1.60 / 202$1.62 / 371142,67129.533098%0.681625-0.0056210.1590610.0337830.026355
SLV15Jul22C22.50CALL22.50$0.57$0.57 / 1,666$0.58 / 381031,99230.726462%0.266239-0.0050260.1463450.0310820.010717
SLV15Jul22P18.50PUT18.50$0.28$0.27 / 3,299$0.28 / 18910274930.382429%-0.115456-0.0028550.0867630.018428-0.005227
SLV15Jul22C23.50CALL23.50$0.38$0.38 / 3,370$0.40 / 2441014,73932.200094%0.151730-0.0035800.1047240.0222430.006165
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 6,876$0.02 / 56710095357.240396%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C34.00CALL34.00$0.04$0.03 / 6,124$0.04 / 3,084911,27550.108009%0.0000040.0000000.0000080.0000020.000000
SLV15Jul22C19.50CALL19.50$2.04$1.92 / 474$1.96 / 368837929.841807%0.760508-0.0049570.1384080.0293970.029038
SLV15Jul22P48.00PUT48.00$27.25$27.10 / 38$27.15 / 5470088.795320%-1.0000000.0010610.0000010.000000-0.098467
SLV15Jul22P23.50PUT23.50$2.97$2.94 / 224$2.98 / 3767075231.994040%-0.848270-0.0030610.1047240.022243-0.042043
SLV15Jul22C18.00CALL18.00$3.10$3.10 / 493$3.15 / 306954931.611512%0.926899-0.0024380.0618730.0131410.033631
SLV15Jul22P47.00PUT47.00$26.25$26.05 / 684$26.15 / 1668082.611554%-1.0000000.0010390.0000010.000000-0.096415
SLV15Jul22P26.00PUT26.00$5.35$5.20 / 1,198$5.30 / 906555,88936.963972%-0.975591-0.0002930.0255340.005423-0.052329
SLV15Jul22C20.50CALL20.50$1.27$1.31 / 486$1.34 / 64531,35829.518246%0.595756-0.0060450.1726770.0366750.023284
SLV15Jul22P22.50PUT22.50$2.12$2.13 / 27$2.17 / 448483,63930.647952%-0.733761-0.0045290.1463450.031082-0.035439
SLV15Jul22C29.50CALL29.50$0.08$0.07 / 2,605$0.08 / 3,9794143342.960086%0.000828-0.0000430.0012620.0002680.000035
SLV15Jul22P22.00PUT22.00$1.78$1.76 / 418$1.80 / 4243812,73430.019200%-0.660937-0.0051340.1631510.034652-0.031561
SLV15Jul22C27.00CALL27.00$0.13$0.13 / 201$0.14 / 3,9033338,02838.710566%0.010130-0.0004080.0120140.0025520.000419
SLV15Jul22C24.50CALL24.50$0.25$0.27 / 60$0.28 / 2,329305,40433.952242%0.078244-0.0022210.0651620.0138400.003202
SLV15Jul22C25.50CALL25.50$0.19$0.19 / 1,421$0.20 / 1,445231,93035.492572%0.036775-0.0012200.0358670.0076180.001513
SLV15Jul22P18.00PUT18.00$0.21$0.20 / 411$0.21 / 2,9022389231.355185%-0.073101-0.0020410.0618730.013141-0.003294
SLV15Jul22P21.50PUT21.50$1.50$1.43 / 530$1.46 / 51212,73029.581326%-0.579653-0.0055520.1742680.037013-0.027394
SLV15Jul22P19.00PUT19.00$0.40$0.37 / 3,178$0.38 / 98142,24529.779439%-0.171119-0.0037170.1132710.024058-0.007788
SLV15Jul22C35.00CALL35.00$0.03$0.03 / 1,422$0.04 / 5,286103,10252.556263%0.0000010.0000000.0000020.0000010.000000
SLV15Jul22C17.50CALL17.50$3.16$3.55 / 116$3.60 / 341014832.924258%0.956858-0.0017360.0408380.0086740.033963
SLV15Jul22C38.00CALL38.00$0.02$0.02 / 2,730$0.03 / 5,082518,18556.805546%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C32.00CALL32.00$0.05$0.04 / 6,704$0.05 / 2,68851,87646.658205%0.000047-0.0000030.0000870.0000190.000002
SLV15Jul22C36.00CALL36.00$0.03$0.02 / 6,165$0.03 / 2,018381752.473940%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P17.00PUT17.00$0.11$0.10 / 4,523$0.11 / 414341532.918601%-0.023562-0.0008200.0247870.005265-0.001053
SLV15Jul22P16.50PUT16.50$0.09$0.07 / 4,405$0.08 / 133314033.872648%-0.011815-0.0004550.0137360.002917-0.000526
SLV15Jul22C33.00CALL33.00$0.05$0.04 / 632$0.05 / 4,68721,65849.386194%0.000014-0.0000010.0000270.0000060.000001
SLV15Jul22P28.00PUT28.00$7.59$7.15 / 32$7.20 / 4723,67240.554709%-0.9960940.0004440.0051700.001098-0.057277
SLV15Jul22P16.00PUT16.00$0.07$0.06 / 1,925$0.07 / 4,95026,93736.300145%-0.005393-0.0002290.0068940.001464-0.000240
SLV15Jul22P15.00PUT15.00$0.03$0.03 / 7,029$0.04 / 2,358220438.786775%-0.000815-0.0000410.0012440.000264-0.000036
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 533216751.143336%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P25.00PUT25.00$4.32$4.25 / 1,493$4.35 / 99412,25934.517342%-0.945760-0.0011170.0490430.010416-0.049059
SLV15Jul22P24.00PUT24.00$3.42$3.35 / 1,105$3.45 / 91012,82333.015417%-0.889719-0.0023360.0839690.017834-0.044736
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 6,251$0.02 / 3,980154946.782412%-0.0000040.0000000.0000080.0000020.000000
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 3,723150258.440258%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$28.05 / 198$28.15 / 1607286.640169%-1.0000000.0010830.0000010.000000-0.100518
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 53302,57767.711910%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C47.00CALL47.00$0.02$0.01 / 2,560$0.02 / 3,982086969.131242%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C46.00CALL46.00$0.01$0.01 / 3,026$0.02 / 3,815058967.568673%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$24.95$25.05 / 527$25.15 / 1605080.533944%-1.0000000.0010170.0000010.000000-0.094364
SLV15Jul22C45.00CALL45.00$0.02$0.01 / 3,114$0.02 / 3,694071565.964776%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$23.75$24.10 / 17$24.15 / 3408082.562239%-1.0000000.0009950.0000010.000000-0.092312
SLV15Jul22C44.00CALL44.00$0.02$0.01 / 3,295$0.02 / 2,93401,03764.317292%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$22.75$23.10 / 17$23.15 / 33011780.391731%-1.0000000.0009720.0000010.000000-0.090261
SLV15Jul22C43.00CALL43.00$0.02$0.01 / 3,463$0.02 / 2,660089362.623495%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.10 / 63$22.15 / 480078.169905%-1.0000000.0009500.0000010.000000-0.088210
SLV15Jul22C42.00CALL42.00$0.02$0.01 / 3,659$0.02 / 669093060.881344%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.10 / 34$21.15 / 4802275.893320%-1.0000000.0009280.0000010.000000-0.086158
SLV15Jul22C41.00CALL41.00$0.02$0.01 / 3,611$0.02 / 565067759.088861%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.10 / 34$20.15 / 420573.559052%-1.0000000.0009060.0000010.000000-0.084107
SLV15Jul22P40.00PUT40.00$16.50$19.10 / 34$19.15 / 5201871.164214%-1.0000000.0008840.0000010.000000-0.082055
SLV15Jul22C39.00CALL39.00$0.02$0.01 / 8,239$0.02 / 33401,72455.334809%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.10 / 34$18.15 / 4703368.705092%-1.0000000.0008620.0000010.000000-0.080004
SLV15Jul22P38.00PUT38.00$14.55$17.10 / 34$17.15 / 42012466.177660%-1.0000000.0008400.0000010.000000-0.077953
SLV15Jul22P37.00PUT37.00$13.50$16.10 / 23$16.15 / 42014463.577461%-1.0000000.0008180.0000010.000000-0.075901
SLV15Jul22P36.00PUT36.00$12.85$15.10 / 19$15.15 / 4306,30660.899531%-1.0000000.0007960.0000010.000000-0.073850
SLV15Jul22P35.00PUT35.00$12.05$14.05 / 357$14.15 / 4308154.156728%-0.9999990.0007730.0000020.000001-0.071798
SLV15Jul22P34.00PUT34.00$10.50$13.10 / 22$13.15 / 4205555.287505%-0.9999960.0007510.0000080.000002-0.069747
SLV15Jul22P33.00PUT33.00$9.62$12.10 / 10$12.15 / 2002,30152.339993%-0.9999860.0007280.0000270.000006-0.067695
SLV15Jul22P32.00PUT32.00$8.95$11.10 / 11$11.15 / 23020949.286712%-0.9999530.0007040.0000870.000019-0.065642
SLV15Jul22C31.00CALL31.00$0.06$0.05 / 3,612$0.06 / 3,127034,03245.268505%0.000155-0.0000090.0002650.0000560.000006
SLV15Jul22P31.00PUT31.00$9.70$10.10 / 43$10.20 / 224016549.007612%-0.9998450.0006760.0002650.000056-0.063586
SLV15Jul22P30.00PUT30.00$8.25$9.10 / 104$9.20 / 165035145.626247%-0.9995210.0006370.0007620.000162-0.061522
SLV15Jul22P29.50PUT29.50$6.20$8.60 / 109$8.70 / 10402,14143.878069%-0.9991720.0006090.0012620.000268-0.060481
SLV15Jul22P29.00PUT29.00$6.00$8.10 / 227$8.20 / 143031942.094815%-0.9985900.0005710.0020550.000437-0.059431
SLV15Jul22P28.50PUT28.50$7.40$7.60 / 236$7.70 / 12909140.264897%-0.9976350.0005180.0032900.000699-0.058366
SLV15Jul22P27.50PUT27.50$5.25$6.65 / 119$6.75 / 20301640.439684%-0.9936550.0003380.0079640.001692-0.056150
SLV15Jul22P27.00PUT27.00$4.45$6.15 / 283$6.25 / 114041238.355929%-0.9898700.0001890.0120140.002552-0.054968
SLV15Jul22P26.50PUT26.50$4.80$5.70 / 19$5.75 / 7707137.803145%-0.984123-0.0000160.0177240.003764-0.053706
SLV15Jul22P25.50PUT25.50$4.44$4.75 / 43$4.80 / 180077935.865736%-0.963225-0.0006560.0358670.007618-0.050797
SLV15Jul22P24.50PUT24.50$3.55$3.80 / 492$3.90 / 816049233.979061%-0.921756-0.0016790.0651620.013840-0.047057
SLV15Jul22C18.50CALL18.50$3.00$2.68 / 262$2.72 / 35014630.770353%0.884544-0.0032640.0867630.0184280.032724
SLV15Jul22P17.50PUT17.50$0.14$0.14 / 4,013$0.15 / 368013731.955784%-0.043142-0.0013490.0408380.008674-0.001936
SLV15Jul22C17.00CALL17.00$4.60$4.00 / 143$4.05 / 21057533.438793%0.976438-0.0011960.0247870.0052650.033820
SLV15Jul22C16.50CALL16.50$4.85$4.45 / 299$4.55 / 42020035.070817%0.988185-0.0008200.0137360.0029170.033321
SLV15Jul22C16.00CALL16.00$5.35$4.95 / 120$5.00 / 21016336.124494%0.994607-0.0005820.0068940.0014640.032583
SLV15Jul22C15.50CALL15.50$7.00$5.45 / 47$5.50 / 350739.733109%0.997780-0.0004460.0031060.0006600.031698
SLV15Jul22P15.50PUT15.50$0.09$0.04 / 6,815$0.05 / 5420137.111908%-0.002220-0.0001030.0031060.000660-0.000098
SLV15Jul22C15.00CALL15.00$6.80$5.90 / 301$6.00 / 75042839.708729%0.999185-0.0003730.0012440.0002640.030735
SLV15Jul22C14.00CALL14.00$8.50$6.90 / 143$7.00 / 174015847.025153%0.999925-0.0003140.0001340.0000280.028716
SLV15Jul22P14.00PUT14.00$0.02$0.02 / 4,947$0.03 / 4,947070243.291012%-0.000075-0.0000040.0001340.000028-0.000003
SLV15Jul22C13.00CALL13.00$8.79$7.90 / 61$7.95 / 1903248.121023%0.999996-0.0002880.0000080.0000020.026668
SLV15Jul22C12.00CALL12.00$10.35$8.85 / 657$8.95 / 2707751.238481%1.000000-0.0002650.0000010.0000000.024617
SLV15Jul22C11.00CALL11.00$10.88$9.85 / 580$9.95 / 5003059.632517%1.000000-0.0002430.0000010.0000000.022565
SLV15Jul22C10.00CALL10.00$11.84$10.85 / 283$10.95 / 100013368.842385%1.000000-0.0002210.0000010.0000000.020514
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 3,940022866.404384%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.85 / 272$11.95 / 10402849.863741%1.000000-0.0001990.0000010.0000000.018462
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,83001,52175.193341%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$12.85 / 243$12.95 / 14005971.305228%1.000000-0.0001770.0000010.0000000.016411
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 3,286012385.019247%-0.0000010.0000000.0000010.0000000.000000