SLV Option Chain

End of day data from May 4, 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$0.52$0.53 / 81$0.55 / 1,1355,03765,60330.456462%0.243098-0.0047660.1439050.0297850.009749
SLV15Jul22P20.00PUT20.00$0.52$0.51 / 1$0.52 / 1341,8403,26528.295543%-0.251272-0.0046280.1464730.030316-0.011380
SLV15Jul22C22.00CALL22.00$0.82$0.81 / 74$0.82 / 11,21710,02829.242525%0.396801-0.0059090.1772200.0366800.015727
SLV15Jul22C25.00CALL25.00$0.24$0.25 / 127$0.26 / 1,77251022,19233.609288%0.065287-0.0019240.0584860.0121050.002659
SLV15Jul22C21.00CALL21.00$1.23$1.22 / 634$1.26 / 504796,24928.666673%0.576649-0.0060700.1799950.0372540.022490
SLV15Jul22C24.00CALL24.00$0.37$0.35 / 1,824$0.37 / 1,41446713,78031.762737%0.132939-0.0032570.0987580.0204400.005378
SLV15Jul22P18.00PUT18.00$0.21$0.14 / 2,296$0.15 / 29536589730.898110%-0.044480-0.0013780.0431660.008934-0.001975
SLV15Jul22C25.50CALL25.50$0.21$0.21 / 144$0.22 / 1,5733141,92934.437733%0.044050-0.0014070.0428300.0088650.001799
SLV15Jul22C35.00CALL35.00$0.03$0.02 / 6,978$0.03 / 5712933,09249.229644%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P17.50PUT17.50$0.15$0.10 / 2,468$0.11 / 36623913731.883986%-0.024053-0.0008320.0260100.005383-0.001064
SLV15Jul22C21.50CALL21.50$1.01$0.99 / 259$1.03 / 3741763,72028.959404%0.485322-0.0061400.1832670.0379320.019093
SLV15Jul22C24.50CALL24.50$0.29$0.29 / 1,876$0.31 / 1,7921535,45232.612719%0.094380-0.0025460.0773220.0160040.003831
SLV15Jul22C19.00CALL19.00$2.57$2.57 / 16$2.62 / 1613794729.888516%0.879429-0.0033320.0922650.0190960.032541
SLV15Jul22C20.50CALL20.50$1.38$1.50 / 43$1.54 / 2821331,39428.724450%0.666039-0.0056910.1672680.0346200.025712
SLV15Jul22C22.50CALL22.50$0.62$0.66 / 1$0.67 / 9011292,00829.881451%0.315109-0.0054250.1633240.0338040.012568
SLV15Jul22C20.00CALL20.00$1.80$1.82 / 7$1.86 / 381162,77628.893865%0.748728-0.0050470.1464730.0303160.028559
SLV15Jul22P18.50PUT18.50$0.27$0.19 / 3,625$0.20 / 23111682429.760954%-0.075936-0.0020940.0656900.013596-0.003386
SLV15Jul22C26.00CALL26.00$0.18$0.18 / 172$0.19 / 1,8901099,20435.399814%0.029019-0.0009990.0304270.0062980.001188
SLV15Jul22P22.00PUT22.00$1.92$1.47 / 645$1.51 / 886412,74428.804197%-0.603199-0.0054490.1772200.036680-0.028206
SLV15Jul22C38.00CALL38.00$0.02$0.01 / 7,031$0.02 / 5235218,17552.560830%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C27.00CALL27.00$0.11$0.13 / 1,283$0.14 / 1,2494837,92636.976349%0.011771-0.0004630.0141200.0029230.000484
SLV15Jul22P23.00PUT23.00$2.28$2.19 / 281$2.24 / 164460,90930.014050%-0.756902-0.0042850.1439050.029785-0.036181
SLV15Jul22P22.50PUT22.50$2.35$1.82 / 63$1.86 / 69413,65329.444979%-0.684891-0.0049550.1633240.033804-0.032363
SLV15Jul22C23.50CALL23.50$0.42$0.43 / 1,197$0.45 / 1,753384,89830.857943%0.178655-0.0039610.1202250.0248130.007190
SLV15Jul22P20.50PUT20.50$0.78$0.68 / 1,855$0.70 / 110359,74928.057472%-0.333961-0.0052620.1672680.034620-0.015226
SLV15Jul22C28.50CALL28.50$0.08$0.09 / 387$0.10 / 2,452314,09439.919190%0.002609-0.0001210.0037080.0007670.000108
SLV15Jul22P19.50PUT19.50$0.53$0.37 / 1,460$0.38 / 152281,83228.569173%-0.179283-0.0038150.1203210.024903-0.008072
SLV15Jul22P16.50PUT16.50$0.06$0.05 / 6,147$0.06 / 4242614334.084672%-0.005357-0.0002270.0070680.001463-0.000236
SLV15Jul22C17.00CALL17.00$3.76$4.35 / 320$4.45 / 1282558135.005843%0.988087-0.0008130.0142680.0029530.033423
SLV15Jul22C30.00CALL30.00$0.05$0.06 / 5,637$0.07 / 4671519,02642.130443%0.000492-0.0000260.0008050.0001670.000020
SLV15Jul22P21.50PUT21.50$1.21$1.17 / 826$1.20 / 189112,73128.508095%-0.514678-0.0056900.1832670.037932-0.023841
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 334$0.02 / 2,0261071465.363474%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C46.00CALL46.00$0.01$0.01 / 334958964.164268%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P23.50PUT23.50$2.70$2.59 / 228$2.64 / 16972330.636000%-0.817718-0.0035260.1215790.025164-0.039584
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 334786965.702870%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C36.00CALL36.00$0.03$0.02 / 5,343$0.03 / 533781751.554879%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 334755046.467467%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P19.00PUT19.00$0.31$0.26 / 4,925$0.28 / 21152,24729.033746%-0.120571-0.0029340.0922650.019096-0.005400
SLV15Jul22P21.00PUT21.00$1.24$0.90 / 1,439$0.92 / 6644,07228.053833%-0.423351-0.0056300.1799950.037254-0.019446
SLV15Jul22C19.50CALL19.50$1.67$2.18 / 3$2.22 / 29440229.273732%0.820717-0.0042230.1203210.0249030.030868
SLV15Jul22C28.00CALL28.00$0.10$0.10 / 1,922$0.11 / 2,048316,35238.859284%0.004394-0.0001940.0059230.0012260.000181
SLV15Jul22C33.00CALL33.00$0.04$0.03 / 5,752$0.04 / 53211,66046.477577%0.000012-0.0000010.0000240.0000050.000000
SLV15Jul22C29.50CALL29.50$0.06$0.07 / 3,314$0.08 / 2,318144241.566586%0.000872-0.0000450.0013650.0002830.000036
SLV15Jul22C29.00CALL29.00$0.07$0.08 / 268$0.09 / 2,64615,89740.824551%0.001521-0.0000740.0022720.0004700.000063
SLV15Jul22C18.50CALL18.50$2.54$2.99 / 10$3.05 / 41115130.824697%0.924064-0.0024810.0656900.0135960.033558
SLV15Jul22C18.00CALL18.00$2.89$3.40 / 878$3.50 / 56161531.049440%0.955520-0.0017550.0431660.0089340.033970
SLV15Jul22P17.00PUT17.00$0.10$0.07 / 4,875$0.08 / 415142132.852553%-0.011913-0.0004570.0142680.002953-0.000525
SLV15Jul22C10.00CALL10.00$10.60$11.25 / 41$11.35 / 94113368.478435%1.000000-0.0002090.0000010.0000000.019969
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 33401,56068.664937%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$27.70 / 94$27.80 / 9407291.443406%-1.0000000.0010250.0000010.000000-0.097850
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 33402,57767.201262%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$26.70 / 94$26.80 / 10407089.443364%-1.0000000.0010040.0000010.000000-0.095853
SLV15Jul22P47.00PUT47.00$26.25$25.70 / 94$25.80 / 10506887.399592%-1.0000000.0009840.0000010.000000-0.093856
SLV15Jul22P46.00PUT46.00$24.95$24.70 / 94$24.80 / 9405085.309921%-1.0000000.0009630.0000010.000000-0.091859
SLV15Jul22P45.00PUT45.00$23.75$23.70 / 94$23.80 / 10508083.172011%-1.0000000.0009420.0000010.000000-0.089862
SLV15Jul22C44.00CALL44.00$0.02$0.01 / 2,251$0.02 / 1,66601,03763.689658%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$22.75$22.70 / 94$22.80 / 104011780.983321%-1.0000000.0009210.0000010.000000-0.087865
SLV15Jul22C43.00CALL43.00$0.02$0.01 / 2,489$0.02 / 334089361.968747%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$21.70 / 41$21.80 / 940078.741094%-1.0000000.0009000.0000010.000000-0.085869
SLV15Jul22C42.00CALL42.00$0.02$0.01 / 4,478$0.02 / 334093060.198769%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$20.70 / 41$20.80 / 940076.442323%-1.0000000.0008790.0000010.000000-0.083872
SLV15Jul22C41.00CALL41.00$0.02$0.01 / 5,434$0.02 / 334067758.377214%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$19.70 / 41$19.80 / 940074.083716%-1.0000000.0008580.0000010.000000-0.081875
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 6,147$0.02 / 33401,01356.500658%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$18.70 / 41$18.80 / 9401871.661664%-1.0000000.0008370.0000010.000000-0.079878
SLV15Jul22C39.00CALL39.00$0.02$0.01 / 6,743$0.02 / 53301,77154.561411%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$17.70 / 41$17.80 / 9403369.172185%-1.0000000.0008160.0000010.000000-0.077881
SLV15Jul22P38.00PUT38.00$14.55$16.70 / 41$16.80 / 94011266.610877%-1.0000000.0007950.0000010.000000-0.075884
SLV15Jul22C37.00CALL37.00$0.02$0.02 / 2,495$0.03 / 3,56706,62653.795435%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$15.70 / 41$15.80 / 94014463.972844%-1.0000000.0007740.0000010.000000-0.073887
SLV15Jul22P36.00PUT36.00$12.85$14.70 / 41$14.80 / 9405,74961.251438%-1.0000000.0007530.0000010.000000-0.071890
SLV15Jul22P35.00PUT35.00$12.05$13.70 / 41$13.80 / 9407958.443977%-0.9999990.0007320.0000020.000000-0.069893
SLV15Jul22C34.00CALL34.00$0.04$0.03 / 1,714$0.04 / 3,21201,36549.072163%0.0000030.0000000.0000070.0000010.000000
SLV15Jul22P34.00PUT34.00$10.50$12.70 / 41$12.80 / 9405555.540275%-0.9999970.0007110.0000070.000001-0.067896
SLV15Jul22P33.00PUT33.00$9.62$11.70 / 41$11.80 / 9402,30152.531151%-0.9999880.0006900.0000240.000005-0.065899
SLV15Jul22C32.00CALL32.00$0.05$0.04 / 4,282$0.05 / 2,06601,87745.494716%0.000043-0.0000030.0000820.0000170.000002
SLV15Jul22P32.00PUT32.00$8.95$10.70 / 41$10.80 / 94020949.413644%-0.9999570.0006670.0000820.000017-0.063900
SLV15Jul22C31.00CALL31.00$0.06$0.05 / 3,040$0.06 / 2,148034,03244.022148%0.000150-0.0000090.0002660.0000550.000006
SLV15Jul22P31.00PUT31.00$9.70$9.70 / 94$9.80 / 94016546.169645%-0.9998500.0006400.0002660.000055-0.061899
SLV15Jul22P30.00PUT30.00$9.03$8.70 / 94$8.80 / 94035142.792086%-0.9995080.0006010.0008050.000167-0.059888
SLV15Jul22P29.50PUT29.50$6.20$8.20 / 94$8.30 / 4102,14141.047124%-0.9991280.0005730.0013650.000283-0.058874
SLV15Jul22P29.00PUT29.00$6.00$7.70 / 94$7.80 / 16031939.262175%-0.9984790.0005330.0022720.000470-0.057848
SLV15Jul22P28.50PUT28.50$7.40$7.25 / 16$7.35 / 9409141.829646%-0.9973910.0004750.0037080.000767-0.056805
SLV15Jul22P28.00PUT28.00$7.10$6.75 / 41$6.85 / 9403,67339.846851%-0.9956060.0003920.0059230.001226-0.055733
SLV15Jul22C27.50CALL27.50$0.13$0.11 / 2,490$0.13 / 4,65602,43838.020102%0.007263-0.0003030.0092550.0019150.000299
SLV15Jul22P27.50PUT27.50$5.25$6.25 / 94$6.35 / 9401637.806586%-0.9927370.0002720.0092550.001915-0.054617
SLV15Jul22P27.00PUT27.00$4.45$5.75 / 94$5.90 / 114041237.382818%-0.9882290.0001020.0141200.002923-0.053434
SLV15Jul22C26.50CALL26.50$0.15$0.15 / 1,388$0.16 / 19505,16736.038193%0.018685-0.0006890.0210070.0043480.000766
SLV15Jul22P26.50PUT26.50$4.80$5.30 / 41$5.40 / 9407136.652809%-0.981315-0.0001340.0210070.004348-0.052153
SLV15Jul22P26.00PUT26.00$5.22$4.80 / 714$4.90 / 35805,89034.305317%-0.970981-0.0004550.0304270.006298-0.050733
SLV15Jul22P25.50PUT25.50$4.44$4.35 / 141$4.45 / 598077934.389152%-0.955950-0.0008730.0428300.008865-0.049123
SLV15Jul22P25.00PUT25.00$4.32$3.90 / 111$3.95 / 1602,26032.880868%-0.934713-0.0014000.0584860.012105-0.047265
SLV15Jul22P24.50PUT24.50$3.55$3.45 / 102$3.50 / 23049232.119212%-0.905620-0.0020340.0773220.016004-0.045094
SLV15Jul22P24.00PUT24.00$3.45$3.00 / 148$3.10 / 99002,79931.822090%-0.867061-0.0027550.0987580.020440-0.042549
SLV15Jul22C17.50CALL17.50$3.16$3.85 / 167$3.95 / 16014731.365183%0.975947-0.0011980.0260100.0053830.033882
SLV15Jul22C16.50CALL16.50$4.85$4.80 / 167$4.90 / 16020033.427591%0.994643-0.0005720.0070680.0014630.032714
SLV15Jul22C16.00CALL16.00$5.35$5.30 / 94$5.40 / 94016336.862609%0.997833-0.0004350.0031340.0006490.031856
SLV15Jul22P16.00PUT16.00$0.07$0.04 / 2,018$0.05 / 3,02406,93836.072324%-0.002167-0.0001010.0031340.000649-0.000095
SLV15Jul22C15.50CALL15.50$7.00$5.80 / 41$5.90 / 940740.386078%0.999220-0.0003640.0012320.0002550.030918
SLV15Jul22P15.50PUT15.50$0.09$0.03 / 1,916$0.04 / 2,7080137.727781%-0.000780-0.0000400.0012320.000255-0.000034
SLV15Jul22C15.00CALL15.00$6.80$6.30 / 16$6.40 / 94042844.006217%0.999753-0.0003280.0004240.0000880.029943
SLV15Jul22P15.00PUT15.00$0.03$0.02 / 5,299$0.03 / 3,196020238.883127%-0.000247-0.0000140.0004240.000088-0.000011
SLV15Jul22C14.00CALL14.00$8.50$7.25 / 127$7.35 / 41015835.649202%0.999984-0.0002940.0000320.0000070.027956
SLV15Jul22P14.00PUT14.00$0.02$0.01 / 5,852$0.02 / 2,266070242.303880%-0.000016-0.0000010.0000320.000007-0.000001
SLV15Jul22C13.00CALL13.00$8.79$8.25 / 110$8.35 / 9403242.992266%0.999999-0.0002720.0000010.0000000.025960
SLV15Jul22C12.00CALL12.00$10.35$9.25 / 94$9.35 / 9407750.809935%1.000000-0.0002510.0000010.0000000.023963
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,168016953.284301%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$10.25 / 48$10.35 / 9403059.253198%1.000000-0.0002300.0000010.0000000.021966
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 2,400050360.659940%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 2,457022868.713255%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$12.25 / 41$12.35 / 9402878.672767%1.000000-0.0001880.0000010.0000000.017972
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 2,46301,52177.603786%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$13.25 / 16$13.35 / 9405990.085562%1.000000-0.0001670.0000010.0000000.015976
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 2,467012387.544639%-0.0000010.0000000.0000010.0000000.000000