SLV Option Chain

End of day data from May 5, 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
SLV15Jul22P17.00PUT17.00$0.12$0.12 / 3,643$0.13 / 2,1809,11042134.428087%-0.021730-0.0007570.0243910.004790-0.000925
SLV15Jul22C22.00CALL22.00$0.66$0.67 / 988$0.68 / 321,26510,51931.146744%0.310347-0.0053680.1657510.0325520.011918
SLV15Jul22C23.00CALL23.00$0.45$0.44 / 1,434$0.46 / 2011,01768,11132.410526%0.176620-0.0039200.1217590.0239130.006852
SLV15Jul22C31.00CALL31.00$0.05$0.04 / 6,275$0.05 / 14070034,03245.277138%0.000062-0.0000040.0001180.0000230.000002
SLV15Jul22C26.00CALL26.00$0.16$0.16 / 85$0.17 / 2,6415579,17837.711999%0.016842-0.0006270.0196410.0038570.000665
SLV15Jul22P21.00PUT21.00$1.24$1.18 / 924$1.20 / 9264554,07229.456237%-0.516449-0.0056080.1871820.036761-0.023040
SLV15Jul22C23.50CALL23.50$0.37$0.36 / 1,485$0.38 / 1,5092934,91433.119411%0.127554-0.0031490.0980400.0192540.004969
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,200$0.02 / 4,26526387671.020247%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C18.00CALL18.00$2.98$3.00 / 122$3.10 / 33626061433.562576%0.928116-0.0024290.0643510.0126380.032360
SLV15Jul22C21.00CALL21.00$1.03$1.02 / 164$1.05 / 4502546,33930.623810%0.483551-0.0061220.1871820.0367610.018312
SLV15Jul22C25.50CALL25.50$0.18$0.18 / 1,525$0.19 / 1,6692471,91136.462086%0.026527-0.0009210.0288410.0056640.001046
SLV15Jul22C21.50CALL21.50$0.81$0.83 / 1,236$0.84 / 582263,74030.769008%0.393314-0.0058740.1806020.0354690.015007
SLV15Jul22P33.00PUT33.00$12.20$12.15 / 163$12.25 / 952122,30146.338705%-0.9999960.0008070.0000090.000002-0.064981
SLV15Jul22C28.00CALL28.00$0.09$0.09 / 2,295$0.10 / 4,47720316,35441.067602%0.002210-0.0001040.0032600.0006400.000088
SLV15Jul22C24.00CALL24.00$0.29$0.30 / 1,506$0.31 / 4919613,98933.819627%0.089583-0.0024370.0759950.0149250.003502
SLV15Jul22C38.00CALL38.00$0.02$0.01 / 7,010$0.02 / 46318818,17654.942139%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C25.00CALL25.00$0.21$0.21 / 2,075$0.22 / 24118022,26035.481385%0.040808-0.0013150.0411290.0080780.001605
SLV15Jul22C20.00CALL20.00$1.53$1.53 / 13$1.56 / 3791682,83730.478424%0.668043-0.0056770.1704650.0334780.024813
SLV15Jul22C27.00CALL27.00$0.12$0.12 / 197$0.13 / 3,60113137,93439.496628%0.006354-0.0002680.0084000.0016500.000252
SLV15Jul22P20.50PUT20.50$0.92$0.92 / 255$0.93 / 581049,76029.283367%-0.423192-0.0055570.1838580.036109-0.018717
SLV15Jul22P25.00PUT25.00$4.35$4.35 / 158$4.40 / 10922,26033.914225%-0.959192-0.0007030.0411290.008078-0.047623
SLV15Jul22P20.00PUT20.00$0.74$0.70 / 556$0.71 / 972844,27929.325479%-0.331957-0.0051870.1704650.033478-0.014570
SLV15Jul22C37.00CALL37.00$0.02$0.02 / 3,733$0.03 / 5,272806,62656.307711%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 4,333$0.02 / 4,479701,03766.109793%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 2,400$0.02 / 4,9725572467.789925%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P24.00PUT24.00$3.60$3.40 / 291$3.50 / 138532,79931.862628%-0.910417-0.0018490.0759950.014925-0.043757
SLV15Jul22C22.50CALL22.50$0.53$0.54 / 1,825$0.56 / 241532,03331.743523%0.237613-0.0046860.1451880.0285140.009175
SLV15Jul22P22.50PUT22.50$2.26$2.20 / 9$2.23 / 246473,61430.812042%-0.762387-0.0041350.1451880.028514-0.035130
SLV15Jul22P18.50PUT18.50$0.22$0.29 / 668$0.30 / 2,9504693830.992235%-0.116096-0.0028280.0917660.018022-0.005004
SLV15Jul22C17.00CALL17.00$3.85$3.90 / 358$4.00 / 1364555636.486206%0.978270-0.0011730.0243910.0047900.032550
SLV15Jul22C30.00CALL30.00$0.06$0.06 / 283$0.07 / 5,2584219,01144.956897%0.000216-0.0000120.0003830.0000750.000009
SLV15Jul22C18.50CALL18.50$2.54$2.61 / 13$2.64 / 124115232.316752%0.883904-0.0032800.0917660.0180220.031424
SLV15Jul22P21.50PUT21.50$1.51$1.48 / 715$1.51 / 443332,74129.745111%-0.606686-0.0053480.1806020.035469-0.027329
SLV15Jul22P22.00PUT22.00$1.87$1.82 / 347$1.86 / 103212,75430.247146%-0.689653-0.0048290.1657510.032552-0.031403
SLV15Jul22P45.00PUT45.00$24.15$24.15 / 170$24.25 / 48288077.344531%-1.0000000.0011010.0000010.000000-0.088611
SLV15Jul22P19.50PUT19.50$0.56$0.53 / 165$0.54 / 1,624281,83729.785567%-0.247811-0.0045430.1485290.029170-0.010803
SLV15Jul22P46.00PUT46.00$25.15$25.15 / 169$25.25 / 48195079.553947%-1.0000000.0011260.0000010.000000-0.090580
SLV15Jul22C24.50CALL24.50$0.24$0.25 / 1,450$0.26 / 262185,44934.638325%0.061247-0.0018200.0568470.0111640.002402
SLV15Jul22C20.50CALL20.50$1.24$1.26 / 164$1.28 / 450181,45030.493641%0.576808-0.0060590.1838580.0361090.021650
SLV15Jul22C19.00CALL19.00$2.13$2.21 / 41$2.25 / 1251893031.462436%0.825024-0.0041820.1210390.0237710.029831
SLV15Jul22P34.00PUT34.00$13.20$13.15 / 138$13.25 / 41164249.311368%-0.9999990.0008320.0000020.000000-0.066950
SLV15Jul22P44.00PUT44.00$23.15$23.15 / 162$23.25 / 101511775.087383%-1.0000000.0010770.0000010.000000-0.086641
SLV15Jul22P23.00PUT23.00$2.48$2.60 / 12$2.63 / 2511460,86731.429248%-0.823380-0.0033570.1217590.023913-0.038437
SLV15Jul22C27.50CALL27.50$0.10$0.10 / 2,684$0.11 / 2,713112,43839.986058%0.003784-0.0001690.0052930.0010400.000150
SLV15Jul22C28.50CALL28.50$0.08$0.08 / 2,483$0.09 / 4,772104,09441.990347%0.001268-0.0000630.0019650.0003860.000050
SLV15Jul22C19.50CALL19.50$1.79$1.85 / 40$1.89 / 2751040230.909341%0.752189-0.0050200.1485290.0291700.027595
SLV15Jul22P23.50PUT23.50$2.90$3.00 / 142$3.10 / 505972732.628475%-0.872446-0.0025740.0980400.019254-0.041305
SLV15Jul22C17.50CALL17.50$3.35$3.45 / 191$3.55 / 488814735.333006%0.958771-0.0017120.0414730.0081450.032698
SLV15Jul22C16.50CALL16.50$4.45$4.40 / 27$4.45 / 16720038.747954%0.989566-0.0008070.0129880.0025510.032048
SLV15Jul22C29.00CALL29.00$0.07$0.07 / 2,411$0.08 / 4,80855,89742.745090%0.000715-0.0000370.0011610.0002280.000028
SLV15Jul22P17.50PUT17.50$0.17$0.16 / 2,804$0.17 / 2,844421333.113529%-0.041229-0.0012840.0414730.008145-0.001762
SLV15Jul22P29.50PUT29.50$8.80$8.70 / 41$8.80 / 11532,14143.555741%-0.9996040.0007010.0006730.000132-0.058073
SLV15Jul22P18.00PUT18.00$0.22$0.21 / 3,798$0.23 / 4,85431,14831.967496%-0.071884-0.0019880.0643510.012638-0.003084
SLV15Jul22P16.50PUT16.50$0.10$0.09 / 6,375$0.10 / 2,512314735.821679%-0.010434-0.0004040.0129880.002551-0.000443
SLV15Jul22C46.00CALL46.00$0.01$0.01 / 2,377$0.02 / 3,240259869.425722%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C33.00CALL33.00$0.04$0.03 / 6,872$0.04 / 3,08621,66149.077031%0.0000040.0000000.0000090.0000020.000000
SLV15Jul22P25.50PUT25.50$4.92$4.80 / 267$4.90 / 328277935.060576%-0.973473-0.0002970.0288410.005664-0.049167
SLV15Jul22P24.50PUT24.50$3.95$3.85 / 327$3.95 / 155249232.491473%-0.938753-0.0012200.0568470.011164-0.045842
SLV15Jul22P19.00PUT19.00$0.38$0.39 / 1,920$0.40 / 2,14822,24730.167366%-0.174976-0.0037170.1210390.023771-0.007582
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 47611,56071.023179%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$14.15 / 120$14.25 / 4114752.199976%-1.0000000.0008570.0000010.000000-0.068919
SLV15Jul22C34.00CALL34.00$0.03$0.03 / 1,486$0.04 / 4,67411,36551.673296%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P26.00PUT26.00$5.20$5.30 / 15$5.35 / 1215,89035.908633%-0.9831580.0000100.0196410.003857-0.050532
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 6,638$0.02 / 5,654155747.272984%-0.0000020.0000000.0000040.0000010.000000
SLV15Jul22P49.00PUT49.00$27.60$28.15 / 105$28.25 / 4807285.915815%-1.0000000.0011990.0000010.000000-0.096487
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 1,200$0.02 / 3,31202,57772.574215%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$27.15 / 105$27.25 / 4807083.837715%-1.0000000.0011750.0000010.000000-0.094518
SLV15Jul22P47.00PUT47.00$26.25$26.15 / 94$26.25 / 4806881.717697%-1.0000000.0011500.0000010.000000-0.092549
SLV15Jul22C43.00CALL43.00$0.02$0.01 / 6,007$0.02 / 3,240089364.382739%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.15 / 94$22.25 / 480072.779430%-1.0000000.0010530.0000010.000000-0.084672
SLV15Jul22C42.00CALL42.00$0.02$0.01 / 6,119$0.02 / 3,240093062.605873%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.15 / 94$21.25 / 480070.420374%-1.0000000.0010280.0000010.000000-0.082703
SLV15Jul22C41.00CALL41.00$0.02$0.01 / 6,491$0.02 / 3,055067760.774915%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.15 / 334$20.25 / 100068.006342%-1.0000000.0010040.0000010.000000-0.080734
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 5,420$0.02 / 2,46801,01358.892834%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.15 / 115$19.25 / 410065.534628%-1.0000000.0009790.0000010.000000-0.078765
SLV15Jul22C39.00CALL39.00$0.02$0.01 / 7,102$0.02 / 47601,77156.949120%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.15 / 334$18.25 / 760063.002314%-1.0000000.0009550.0000010.000000-0.076796
SLV15Jul22P38.00PUT38.00$14.55$17.15 / 110$17.25 / 41011260.404344%-1.0000000.0009300.0000010.000000-0.074827
SLV15Jul22P37.00PUT37.00$13.50$16.15 / 110$16.25 / 41014457.744496%-1.0000000.0009060.0000010.000000-0.072858
SLV15Jul22C36.00CALL36.00$0.03$0.02 / 6,073$0.03 / 4,730082054.062042%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$15.15 / 110$15.25 / 4805,74955.009480%-1.0000000.0008810.0000010.000000-0.070888
SLV15Jul22C35.00CALL35.00$0.03$0.02 / 6,217$0.03 / 2,74503,01251.736009%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C32.00CALL32.00$0.05$0.04 / 2,160$0.05 / 4,89301,87748.177394%0.000017-0.0000010.0000340.0000070.000001
SLV15Jul22P32.00PUT32.00$8.95$11.15 / 120$11.25 / 41020943.278905%-0.9999830.0007820.0000340.000007-0.063011
SLV15Jul22P31.00PUT31.00$9.70$10.15 / 104$10.25 / 15016540.119229%-0.9999380.0007550.0001180.000023-0.061040
SLV15Jul22P30.00PUT30.00$9.03$9.20 / 12$9.30 / 120035145.309995%-0.9997840.0007220.0003830.000075-0.059065
SLV15Jul22C29.50CALL29.50$0.06$0.06 / 3,001$0.07 / 2,809044243.316444%0.000396-0.0000210.0006730.0001320.000016
SLV15Jul22P29.00PUT29.00$6.00$8.20 / 41$8.30 / 94031941.764366%-0.9992850.0006730.0011610.000228-0.057076
SLV15Jul22P28.50PUT28.50$7.40$7.70 / 94$7.80 / 9409139.933231%-0.9987320.0006350.0019650.000386-0.056070
SLV15Jul22P28.00PUT28.00$7.10$7.20 / 120$7.30 / 9403,67338.058989%-0.9977900.0005820.0032600.000640-0.055048
SLV15Jul22P27.50PUT27.50$5.25$6.70 / 134$6.80 / 1201636.139142%-0.9962160.0005050.0052930.001040-0.054001
SLV15Jul22P27.00PUT27.00$4.45$6.25 / 15$6.35 / 120041238.577944%-0.9936460.0003930.0084000.001650-0.052914
SLV15Jul22C26.50CALL26.50$0.15$0.13 / 1,848$0.14 / 19005,16738.066089%0.010456-0.0004150.0130120.0025550.000414
SLV15Jul22P26.50PUT26.50$4.80$5.75 / 94$5.85 / 9507136.426059%-0.9895440.0002340.0130120.002555-0.051768
SLV15Jul22C16.00CALL16.00$5.35$4.85 / 128$4.95 / 91016340.657966%0.995478-0.0005850.0062080.0012190.031315
SLV15Jul22P16.00PUT16.00$0.07$0.07 / 4,624$0.08 / 5,12806,93837.559090%-0.004522-0.0001930.0062080.001219-0.000191
SLV15Jul22C15.50CALL15.50$7.00$5.35 / 41$5.45 / 940744.639952%0.998250-0.0004620.0026370.0005180.030448
SLV15Jul22P15.50PUT15.50$0.09$0.05 / 6,069$0.06 / 3,2360138.753843%-0.001750-0.0000820.0026370.000518-0.000074
SLV15Jul22C15.00CALL15.00$6.80$5.80 / 329$5.95 / 120042846.025480%0.999402-0.0003980.0009850.0001930.029512
SLV15Jul22P15.00PUT15.00$0.03$0.04 / 2,527$0.05 / 5,259020240.804321%-0.000598-0.0000310.0009850.000193-0.000025
SLV15Jul22C14.00CALL14.00$8.50$6.80 / 94$6.90 / 94015850.676304%0.999954-0.0003450.0000890.0000170.027566
SLV15Jul22P14.00PUT14.00$0.02$0.02 / 6,614$0.03 / 3,335070243.671865%-0.000046-0.0000030.0000890.000017-0.000002
SLV15Jul22C13.00CALL13.00$8.79$7.80 / 41$7.90 / 9403259.021420%0.999998-0.0003180.0000040.0000010.025599
SLV15Jul22C12.00CALL12.00$10.35$8.75 / 375$8.90 / 9407762.526647%1.000000-0.0002940.0000010.0000000.023629
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 296$0.02 / 3,420016954.477753%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.75 / 317$9.90 / 9403071.771370%1.000000-0.0002690.0000010.0000000.021660
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 3,293050359.203075%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.60$10.75 / 607$10.85 / 10013472.112276%1.000000-0.0002450.0000010.0000000.019691
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 3,330022867.337964%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.75 / 134$11.85 / 4802882.682919%1.000000-0.0002200.0000010.0000000.017722
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,39401,52176.313589%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$12.75 / 144$12.85 / 6105994.551696%1.000000-0.0001960.0000010.0000000.015753
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 3,454012386.347793%-0.0000010.0000000.0000010.0000000.000000