SLV Option Chain

End of day data from May 3, 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
SLV15Jul22C23.00CALL23.00$0.45$0.46 / 94$0.47 / 93986765,30831.967920%0.186421-0.0039900.1241940.0251480.007445
SLV15Jul22C25.00CALL25.00$0.23$0.22 / 2,195$0.23 / 8752322,11435.103278%0.045015-0.0014020.0439040.0088900.001823
SLV15Jul22C23.50CALL23.50$0.38$0.38 / 695$0.39 / 1,1783354,76732.748108%0.135981-0.0032400.1010400.0204600.005453
SLV15Jul22C27.00CALL27.00$0.14$0.12 / 3,897$0.14 / 5,53032338,02238.988423%0.007397-0.0003020.0094730.0019180.000302
SLV15Jul22C26.00CALL26.00$0.17$0.16 / 1,691$0.18 / 5,0633109,18737.141314%0.019065-0.0006860.0215270.0043590.000775
SLV15Jul22C21.00CALL21.00$1.06$1.04 / 277$1.06 / 502466,24229.854934%0.494458-0.0060200.1847190.0374040.019265
SLV15Jul22C24.00CALL24.00$0.31$0.31 / 2,901$0.33 / 3,08824013,77733.524088%0.096530-0.0025360.0791920.0160360.003885
SLV15Jul22C28.00CALL28.00$0.10$0.10 / 327$0.11 / 6,66220516,20541.051638%0.002651-0.0001210.0037890.0007670.000109
SLV15Jul22C22.00CALL22.00$0.69$0.69 / 475$0.70 / 2511669,91430.701472%0.321861-0.0053620.1659980.0336140.012720
SLV15Jul22C20.00CALL20.00$1.56$1.55 / 291$1.58 / 301242,70729.601645%0.676024-0.0055120.1664480.0337050.025826
SLV15Jul22C39.00CALL39.00$0.02$0.01 / 8,702$0.02 / 5571001,72455.954808%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P24.00PUT24.00$3.45$3.40 / 2,078$3.50 / 1,758772,82433.222149%-0.903470-0.0020330.0791920.016036-0.044697
SLV15Jul22C24.50CALL24.50$0.26$0.26 / 969$0.28 / 2,515655,40234.417436%0.066753-0.0019170.0599370.0121370.002695
SLV15Jul22C22.50CALL22.50$0.56$0.56 / 574$0.57 / 76651,96131.230693%0.248501-0.0047240.1466820.0297020.009876
SLV15Jul22C21.50CALL21.50$0.85$0.84 / 1,124$0.86 / 201353,71530.097564%0.404853-0.0058190.1794570.0363390.015896
SLV15Jul22P20.00PUT20.00$0.66$0.69 / 76$0.70 / 807293,25129.198684%-0.323976-0.0050930.1664480.033705-0.014659
SLV15Jul22P23.00PUT23.00$2.60$2.58 / 17$2.61 / 2002660,90931.666505%-0.813579-0.0035090.1241940.025148-0.039113
SLV15Jul22P22.50PUT22.50$2.20$2.18 / 55$2.21 / 253263,64730.928001%-0.751499-0.0042530.1466820.029702-0.035670
SLV15Jul22C20.50CALL20.50$1.34$1.27 / 751$1.30 / 364231,39029.611650%0.586476-0.0059180.1803790.0365260.022645
SLV15Jul22P20.50PUT20.50$0.92$0.91 / 68$0.92 / 1,498239,74329.251036%-0.413524-0.0054890.1803790.036526-0.018852
SLV15Jul22C30.00CALL30.00$0.06$0.06 / 4,550$0.07 / 3,2431919,02444.066467%0.000277-0.0000150.0004750.0000960.000011
SLV15Jul22P21.50PUT21.50$1.48$1.47 / 154$1.50 / 698182,73929.916769%-0.595147-0.0053690.1794570.036339-0.027626
SLV15Jul22P23.50PUT23.50$2.98$2.99 / 339$3.05 / 6051672232.622782%-0.864019-0.0027480.1010400.020460-0.042117
SLV15Jul22C38.00CALL38.00$0.03$0.02 / 1,839$0.03 / 6,2381518,18157.448567%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C19.50CALL19.50$1.88$1.87 / 381$1.90 / 371540729.712765%0.758272-0.0048500.1445170.0292640.028609
SLV15Jul22C19.00CALL19.00$2.30$2.24 / 4$2.27 / 5021594330.398545%0.829260-0.0040210.1175070.0237940.030832
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 8,755$0.02 / 579101,00957.870592%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.00PUT28.00$7.10$7.20 / 454$7.30 / 499103,67342.119253%-0.9973490.0004650.0037890.000767-0.056571
SLV15Jul22P21.00PUT21.00$1.17$1.17 / 211$1.19 / 1,14194,07029.521940%-0.505542-0.0055800.1847190.037404-0.023244
SLV15Jul22C25.50CALL25.50$0.20$0.19 / 1,188$0.20 / 1,43561,92936.131974%0.029634-0.0009950.0311880.0063150.001203
SLV15Jul22C17.00CALL17.00$4.14$3.95 / 125$4.00 / 97657534.181495%0.978506-0.0010970.0238310.0048260.033469
SLV15Jul22C37.00CALL37.00$0.02$0.02 / 5,541$0.03 / 4,91656,63155.306009%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C18.50CALL18.50$2.76$2.63 / 172$2.67 / 204514631.027416%0.886557-0.0031400.0890140.0180250.032407
SLV15Jul22C26.50CALL26.50$0.15$0.14 / 1,950$0.15 / 35445,17037.867422%0.011999-0.0004610.0144630.0029290.000489
SLV15Jul22P18.00PUT18.00$0.19$0.20 / 2,297$0.21 / 516489431.157334%-0.070425-0.0019360.0624650.012649-0.003116
SLV15Jul22P17.00PUT17.00$0.11$0.10 / 5,574$0.11 / 231441732.791489%-0.021494-0.0007410.0238310.004826-0.000944
SLV15Jul22P22.00PUT22.00$1.74$1.81 / 16$1.84 / 376312,74230.394528%-0.678139-0.0049020.1659980.033614-0.031814
SLV15Jul22C34.00CALL34.00$0.04$0.03 / 6,382$0.04 / 4,95421,36550.721394%0.0000020.0000000.0000040.0000010.000000
SLV15Jul22P19.50PUT19.50$0.50$0.51 / 2,013$0.52 / 8721,83029.247091%-0.241728-0.0044410.1445170.029264-0.010864
SLV15Jul22P19.00PUT19.00$0.38$0.37 / 3,909$0.39 / 2,30522,24529.665758%-0.170740-0.0036240.1175070.023794-0.007629
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 2,471$0.02 / 4,227171566.649989%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C32.00CALL32.00$0.05$0.04 / 8,024$0.05 / 3,20411,87647.261303%0.000023-0.0000010.0000460.0000090.000001
SLV15Jul22C31.00CALL31.00$0.06$0.05 / 2,900$0.06 / 3,927134,03245.872596%0.000082-0.0000050.0001520.0000310.000003
SLV15Jul22P30.00PUT30.00$9.03$9.15 / 322$9.25 / 150135144.822828%-0.9997230.0006130.0004750.000096-0.060716
SLV15Jul22C29.00CALL29.00$0.09$0.08 / 356$0.09 / 7,07015,89642.888400%0.000884-0.0000440.0013930.0002820.000036
SLV15Jul22P26.00PUT26.00$5.22$5.25 / 1,892$5.35 / 1,71415,88936.870186%-0.980935-0.0001420.0215270.004359-0.051855
SLV15Jul22P18.50PUT18.50$0.28$0.27 / 3,578$0.28 / 114182430.141868%-0.113443-0.0027530.0890140.018025-0.005042
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 53301,56069.848397%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$28.15 / 93$28.20 / 1807289.223989%-1.0000000.0010250.0000010.000000-0.099189
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 53302,57768.398237%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$27.15 / 93$27.20 / 1807087.238734%-1.0000000.0010040.0000010.000000-0.097164
SLV15Jul22C47.00CALL47.00$0.02$0.01 / 533086966.913030%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$26.15 / 93$26.20 / 1806885.212370%-1.0000000.0009840.0000010.000000-0.095140
SLV15Jul22C46.00CALL46.00$0.01$0.01 / 2,200$0.02 / 6,177058968.262550%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$24.95$25.15 / 100$25.20 / 1805083.142452%-1.0000000.0009630.0000010.000000-0.093116
SLV15Jul22P45.00PUT45.00$23.75$24.15 / 178$24.20 / 2308081.026872%-1.0000000.0009420.0000010.000000-0.091091
SLV15Jul22C44.00CALL44.00$0.02$0.01 / 4,502$0.02 / 4,11501,03764.991996%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$22.75$23.15 / 192$23.20 / 23011778.863353%-1.0000000.0009210.0000010.000000-0.089067
SLV15Jul22C43.00CALL43.00$0.02$0.01 / 5,744$0.02 / 4,313089363.287488%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.15 / 72$22.20 / 250076.649416%-1.0000000.0009000.0000010.000000-0.087043
SLV15Jul22C42.00CALL42.00$0.02$0.01 / 6,310$0.02 / 3,589093061.534616%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.15 / 72$21.20 / 250074.381334%-1.0000000.0008790.0000010.000000-0.085019
SLV15Jul22C41.00CALL41.00$0.02$0.01 / 7,334$0.02 / 2,590067759.731121%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.15 / 72$20.20 / 200572.059208%-1.0000000.0008580.0000010.000000-0.082994
SLV15Jul22P40.00PUT40.00$16.50$19.15 / 84$19.20 / 2001869.677848%-1.0000000.0008370.0000010.000000-0.080970
SLV15Jul22P39.00PUT39.00$15.75$18.15 / 72$18.20 / 2103367.233412%-1.0000000.0008160.0000010.000000-0.078946
SLV15Jul22P38.00PUT38.00$14.55$17.15 / 129$17.20 / 17011264.720559%-1.0000000.0007950.0000010.000000-0.076922
SLV15Jul22P37.00PUT37.00$13.50$16.15 / 153$16.20 / 18014462.141371%-1.0000000.0007740.0000010.000000-0.074897
SLV15Jul22C36.00CALL36.00$0.03$0.02 / 7,818$0.03 / 3,868081753.089719%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$15.15 / 142$15.20 / 3005,74959.484821%-1.0000000.0007530.0000010.000000-0.072873
SLV15Jul22C35.00CALL35.00$0.03$0.02 / 8,896$0.03 / 62203,09250.792573%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$12.05$14.15 / 111$14.20 / 1508156.747916%-1.0000000.0007320.0000010.000000-0.070849
SLV15Jul22P34.00PUT34.00$10.50$13.15 / 71$13.20 / 1405553.924918%-0.9999980.0007110.0000040.000001-0.068825
SLV15Jul22C33.00CALL33.00$0.05$0.03 / 8,912$0.04 / 2,09601,66048.156425%0.0000060.0000000.0000130.0000030.000000
SLV15Jul22P33.00PUT33.00$9.62$12.15 / 154$12.20 / 1202,30151.009417%-0.9999940.0006900.0000130.000003-0.066800
SLV15Jul22P32.00PUT32.00$8.95$11.15 / 156$11.25 / 321020951.376340%-0.9999770.0006680.0000460.000009-0.064775
SLV15Jul22P31.00PUT31.00$9.70$10.15 / 175$10.25 / 323016548.167851%-0.9999180.0006440.0001520.000031-0.062749
SLV15Jul22C29.50CALL29.50$0.08$0.07 / 1,239$0.08 / 5,261044243.566896%0.000499-0.0000260.0008210.0001660.000020
SLV15Jul22P29.50PUT29.50$6.20$8.65 / 610$8.75 / 10302,14143.097995%-0.9995010.0005910.0008210.000166-0.059695
SLV15Jul22P29.00PUT29.00$6.00$8.15 / 343$8.25 / 103031941.334086%-0.9991160.0005630.0013930.000282-0.058667
SLV15Jul22C28.50CALL28.50$0.09$0.09 / 263$0.10 / 7,26904,09442.044065%0.001544-0.0000740.0023200.0004700.000063
SLV15Jul22P28.50PUT28.50$7.40$7.70 / 53$7.75 / 7109141.970098%-0.9984560.0005230.0023200.000470-0.057628
SLV15Jul22C27.50CALL27.50$0.13$0.11 / 1,230$0.12 / 3,20802,43839.915215%0.004470-0.0001930.0060590.0012270.000183
SLV15Jul22P27.50PUT27.50$5.25$6.70 / 215$6.80 / 23401640.113884%-0.9955300.0003830.0060590.001227-0.055484
SLV15Jul22P27.00PUT27.00$4.45$6.20 / 370$6.30 / 133041238.048772%-0.9926030.0002630.0094730.001918-0.054353
SLV15Jul22P26.50PUT26.50$4.80$5.75 / 73$5.80 / 1907137.614899%-0.9880010.0000940.0144630.002929-0.053154
SLV15Jul22P25.50PUT25.50$4.44$4.80 / 407$4.85 / 126077935.847444%-0.970366-0.0004620.0311880.006315-0.050416
SLV15Jul22P25.00PUT25.00$4.32$4.30 / 1,703$4.40 / 1,40402,26034.563968%-0.954985-0.0008790.0439040.008890-0.048784
SLV15Jul22P24.50PUT24.50$3.55$3.85 / 832$3.95 / 942049234.116496%-0.933247-0.0014040.0599370.012137-0.046899
SLV15Jul22C18.00CALL18.00$3.10$3.05 / 83$3.10 / 532061532.003609%0.929575-0.0023130.0624650.0126490.033321
SLV15Jul22C17.50CALL17.50$3.16$3.50 / 68$3.55 / 157014733.460624%0.959446-0.0016190.0403520.0081710.033638
SLV15Jul22P17.50PUT17.50$0.14$0.14 / 5,290$0.15 / 190013731.795566%-0.040554-0.0012530.0403520.008171-0.001787
SLV15Jul22C16.50CALL16.50$4.85$4.40 / 426$4.50 / 671020036.017497%0.989603-0.0007430.0127680.0025850.032945
SLV15Jul22P16.50PUT16.50$0.09$0.08 / 1,487$0.09 / 5,383014334.732518%-0.010397-0.0003980.0127680.002585-0.000455
SLV15Jul22C16.00CALL16.00$5.35$4.90 / 151$4.95 / 53016337.353543%0.995452-0.0005270.0061530.0012460.032190
SLV15Jul22P16.00PUT16.00$0.07$0.05 / 9,067$0.06 / 29206,93835.031321%-0.004548-0.0001920.0061530.001246-0.000198
SLV15Jul22C15.50CALL15.50$7.00$5.35 / 491$5.45 / 1810737.939318%0.998219-0.0004070.0026420.0005350.031298
SLV15Jul22P15.50PUT15.50$0.09$0.04 / 8,234$0.05 / 4,5700137.066776%-0.001781-0.0000820.0026420.000535-0.000077
SLV15Jul22C15.00CALL15.00$6.80$5.85 / 434$5.95 / 430042841.559274%0.999383-0.0003450.0010000.0002020.030337
SLV15Jul22P15.00PUT15.00$0.03$0.03 / 7,582$0.04 / 4,777020238.765627%-0.000617-0.0000310.0010000.000202-0.000027
SLV15Jul22C14.00CALL14.00$8.50$6.85 / 85$6.90 / 69015844.156294%0.999951-0.0002960.0000930.0000190.028337
SLV15Jul22P14.00PUT14.00$0.02$0.01 / 9,376$0.02 / 533070240.221700%-0.000049-0.0000030.0000930.000019-0.000002
SLV15Jul22C13.00CALL13.00$8.79$7.80 / 451$7.90 / 18503240.855225%0.999998-0.0002720.0000040.0000010.026315
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 4,547$0.02 / 6,303055046.849697%-0.0000020.0000000.0000040.0000010.000000
SLV15Jul22C12.00CALL12.00$10.35$8.80 / 451$8.90 / 24207748.641648%1.000000-0.0002510.0000010.0000000.024291
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,378016951.253009%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.80 / 399$9.90 / 26603057.045552%1.000000-0.0002300.0000010.0000000.022267
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 6,587050358.602388%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$11.84$10.80 / 460$10.90 / 369013366.225789%1.000000-0.0002090.0000010.0000000.020243
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 6,781022866.623344%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.80 / 539$11.90 / 45902876.367495%1.000000-0.0001880.0000010.0000000.018218
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 5,71201,52175.474253%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$12.80 / 489$12.90 / 32805987.724108%1.000000-0.0001670.0000010.0000000.016194
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 3,297012385.369105%-0.0000010.0000000.0000010.0000000.000000