SLV Option Chain

End of day data from May 6, 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
SLV15Jul22P19.50PUT19.50$0.51$0.54 / 1,676$0.56 / 2,1205,4591,85029.361898%-0.266217-0.0047770.1545760.029901-0.011400
SLV15Jul22C24.00CALL24.00$0.27$0.27 / 1,285$0.28 / 1,9272,31613,99333.714099%0.081583-0.0022930.0710400.0137420.003130
SLV15Jul22C23.00CALL23.00$0.41$0.40 / 51$0.41 / 1,30966167,89232.137970%0.163367-0.0037620.1161240.0224630.006221
SLV15Jul22C22.00CALL22.00$0.61$0.60 / 1,099$0.62 / 29749011,60530.698082%0.291666-0.0052630.1615990.0312590.010998
SLV15Jul22P19.00PUT19.00$0.41$0.40 / 2,570$0.41 / 554412,24829.749880%-0.190286-0.0039680.1278850.024738-0.008098
SLV15Jul22C21.00CALL21.00$0.96$0.94 / 3$0.95 / 7083006,41129.951064%0.461670-0.0061410.1869660.0361660.017174
SLV15Jul22C25.00CALL25.00$0.19$0.19 / 171$0.20 / 2,41424322,25835.514070%0.036615-0.0012160.0377510.0073020.001413
SLV15Jul22C22.50CALL22.50$0.50$0.49 / 1,318$0.50 / 1621792,01231.365718%0.221535-0.0045450.1399660.0270750.008398
SLV15Jul22P15.50PUT15.50$0.09$0.05 / 4,446$0.06 / 5,565179138.434113%-0.002143-0.0001000.0031780.000615-0.000089
SLV15Jul22C30.00CALL30.00$0.06$0.05 / 2$0.06 / 5,68216519,04844.566727%0.000183-0.0000100.0003280.0000630.000007
SLV15Jul22C20.00CALL20.00$1.45$1.42 / 125$1.45 / 3121492,95729.660108%0.647336-0.0058330.1748730.0338270.023633
SLV15Jul22C19.00CALL19.00$2.06$2.08 / 283$2.12 / 33511494530.253245%0.809714-0.0044010.1278850.0247380.028801
SLV15Jul22C47.00CALL47.00$0.02$0.01 / 2,49911294868.974639%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P22.00PUT22.00$1.83$1.90 / 366$1.93 / 1610512,76630.419441%-0.708334-0.0047610.1615990.031259-0.031728
SLV15Jul22C21.50CALL21.50$0.77$0.75 / 1,342$0.76 / 76883,82030.133356%0.372588-0.0058240.1781710.0344650.013962
SLV15Jul22P15.00PUT15.00$0.03$0.03 / 7,120$0.04 / 3558520238.768372%-0.000749-0.0000380.0012150.000235-0.000031
SLV15Jul22C23.50CALL23.50$0.31$0.32 / 2,558$0.33 / 55825,10432.619525%0.117061-0.0029930.0925490.0179020.004475
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 2,571811,55971.969247%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C24.50CALL24.50$0.23$0.22 / 2,349$0.23 / 644765,45534.343828%0.055359-0.0016970.0526460.0101840.002130
SLV15Jul22C36.00CALL36.00$0.02$0.01 / 7,143$0.02 / 6117282051.566032%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C25.50CALL25.50$0.16$0.16 / 476$0.17 / 2,854691,89136.353383%0.023632-0.0008450.0262470.0050770.000914
SLV15Jul22C28.00CALL28.00$0.08$0.07 / 3,877$0.08 / 2816316,30240.086038%0.001906-0.0000920.0028580.0005530.000074
SLV15Jul22C38.00CALL38.00$0.02$0.01 / 7,357$0.02 / 5,1345818,25255.810696%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C18.00CALL18.00$2.83$2.91 / 11$2.93 / 1715270032.381744%0.919620-0.0026020.0702480.0135880.031571
SLV15Jul22C37.00CALL37.00$0.02$0.01 / 7,048$0.02 / 3,004496,65353.722842%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C29.00CALL29.00$0.06$0.06 / 965$0.07 / 5,584455,89742.532725%0.000609-0.0000320.0010050.0001940.000024
SLV15Jul22P20.00PUT20.00$0.75$0.73 / 950$0.74 / 81364,32829.149051%-0.352664-0.0053770.1748730.033827-0.015208
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 1,9763559867.420857%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P16.00PUT16.00$0.06$0.06 / 7,126$0.07 / 311356,93836.089404%-0.005422-0.0002300.0073170.001415-0.000225
SLV15Jul22P23.00PUT23.00$2.69$2.69 / 37$2.72 / 2843460,86731.695800%-0.836633-0.0032380.1161240.022463-0.038446
SLV15Jul22C20.50CALL20.50$1.15$1.15 / 461$1.18 / 455271,45129.626704%0.554905-0.0061510.1860520.0359890.020465
SLV15Jul22P20.50PUT20.50$0.92$0.96 / 841$0.97 / 38239,78829.159917%-0.445095-0.0056830.1860520.035989-0.019347
SLV15Jul22P18.00PUT18.00$0.19$0.22 / 1,982$0.23 / 3,058221,14931.619091%-0.080380-0.0021920.0702480.013588-0.003386
SLV15Jul22P18.50PUT18.50$0.28$0.30 / 536$0.31 / 4,8572098130.733153%-0.127951-0.0030660.0985100.019056-0.005416
SLV15Jul22P17.50PUT17.50$0.16$0.16 / 2,874$0.17 / 1,9922021432.591248%-0.046829-0.0014410.0460800.008914-0.001964
SLV15Jul22C35.00CALL35.00$0.02$0.02 / 4,432$0.03 / 5,202193,01252.612001%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.00PUT28.00$7.40$7.35 / 89$7.40 / 12193,67339.594579%-0.9980940.0005460.0028580.000553-0.054303
SLV15Jul22C26.00CALL26.00$0.14$0.13 / 2,040$0.14 / 207179,32336.824549%0.014900-0.0005700.0177290.0034290.000577
SLV15Jul22P22.50PUT22.50$2.20$2.28 / 16$2.31 / 16153,62430.932644%-0.778465-0.0040320.1399660.027075-0.035298
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 4,3241512386.520028%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P21.00PUT21.00$1.25$1.23 / 454$1.27 / 453144,07629.647922%-0.538330-0.0056620.1869660.036166-0.023609
SLV15Jul22P32.00PUT32.00$11.35$11.30 / 16$11.40 / 48920950.181978%-0.9999860.0007280.0000290.000006-0.062145
SLV15Jul22C33.00CALL33.00$0.03$0.02 / 6,732$0.03 / 2,33271,66247.657635%0.0000040.0000000.0000080.0000020.000000
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,354716951.654377%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C27.00CALL27.00$0.10$0.10 / 1,487$0.11 / 3,995637,96438.928997%0.005548-0.0002400.0074680.0014450.000216
SLV15Jul22P24.50PUT24.50$4.10$4.00 / 136$4.05 / 140549233.850519%-0.944641-0.0011390.0526460.010184-0.045450
SLV15Jul22P23.50PUT23.50$3.03$3.10 / 163$3.15 / 136573632.160519%-0.882939-0.0024570.0925490.017902-0.041163
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 2,200$0.02 / 3,33931,10267.044886%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P26.00PUT26.00$5.35$5.40 / 43$5.50 / 4835,89137.290038%-0.9851000.0000220.0177290.003429-0.049916
SLV15Jul22C17.00CALL17.00$3.85$3.75 / 590$3.85 / 15355833.786520%0.974900-0.0012520.0276100.0053410.031966
SLV15Jul22C15.00CALL15.00$5.70$5.65 / 48$5.75 / 10342836.842390%0.999251-0.0003800.0012150.0002350.029100
SLV15Jul22P29.00PUT29.00$8.30$8.30 / 51$8.40 / 16231940.190258%-0.9993910.0006290.0010050.000194-0.056296
SLV15Jul22P16.50PUT16.50$0.08$0.09 / 2,224$0.10 / 5,650214735.414224%-0.012272-0.0004700.0149950.002901-0.000511
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 2,400$0.02 / 3,333189365.306938%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C34.00CALL34.00$0.03$0.02 / 7,694$0.03 / 5,67611,36650.181855%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22C31.00CALL31.00$0.04$0.04 / 343$0.05 / 5,589134,03446.162379%0.000052-0.0000030.0001000.0000190.000002
SLV15Jul22P30.00PUT30.00$9.40$9.30 / 48$9.40 / 48135143.651457%-0.9998170.0006730.0003280.000063-0.058255
SLV15Jul22C29.50CALL29.50$0.07$0.05 / 3,118$0.06 / 3,049144242.950549%0.000336-0.0000190.0005790.0001120.000013
SLV15Jul22C27.50CALL27.50$0.10$0.09 / 266$0.10 / 5,63812,44740.084285%0.003283-0.0001500.0046720.0009040.000128
SLV15Jul22P25.50PUT25.50$5.00$4.90 / 234$5.00 / 48177934.919757%-0.976368-0.0002640.0262470.005077-0.048609
SLV15Jul22P25.00PUT25.00$4.50$4.45 / 61$4.50 / 1612,25933.916844%-0.963385-0.0006460.0377510.007302-0.047139
SLV15Jul22P21.50PUT21.50$1.56$1.55 / 330$1.58 / 1612,75429.986805%-0.627412-0.0053340.1781710.034465-0.027793
SLV15Jul22C18.50CALL18.50$2.55$2.49 / 15$2.51 / 164115331.342730%0.872049-0.0034870.0985100.0190560.030512
SLV15Jul22C16.00CALL16.00$4.83$4.70 / 555$4.80 / 16116337.099981%0.994578-0.0005940.0073170.0014150.030848
SLV15Jul22P49.00PUT49.00$27.60$28.30 / 16$28.40 / 4807292.499779%-1.0000000.0011160.0000010.000000-0.095161
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 55802,57770.490600%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$27.30 / 16$27.40 / 4807090.461844%-1.0000000.0010940.0000010.000000-0.093219
SLV15Jul22P47.00PUT47.00$26.25$26.30 / 16$26.40 / 4806888.381261%-1.0000000.0010710.0000010.000000-0.091277
SLV15Jul22P46.00PUT46.00$25.15$25.30 / 16$25.40 / 4806786.256022%-1.0000000.0010480.0000010.000000-0.089335
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 555077965.826055%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$24.30 / 16$24.40 / 48010884.082395%-1.0000000.0010250.0000010.000000-0.087393
SLV15Jul22P44.00PUT44.00$23.15$23.30 / 16$23.40 / 48013281.862048%-1.0000000.0010030.0000010.000000-0.085450
SLV15Jul22P43.00PUT43.00$19.70$22.30 / 16$22.40 / 480079.589929%-1.0000000.0009800.0000010.000000-0.083508
SLV15Jul22C42.00CALL42.00$0.02$0.01 / 2,462$0.02 / 3,327093063.518991%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.30 / 16$21.40 / 480077.263401%-1.0000000.0009570.0000010.000000-0.081566
SLV15Jul22C41.00CALL41.00$0.02$0.01 / 2,574$0.02 / 2,846067761.678269%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.30 / 27$20.40 / 480074.878651%-1.0000000.0009340.0000010.000000-0.079624
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 3,089$0.02 / 2,83801,01359.783291%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.30 / 16$19.40 / 480072.434038%-1.0000000.0009110.0000010.000000-0.077682
SLV15Jul22C39.00CALL39.00$0.02$0.01 / 6,210$0.02 / 3,24001,77157.827480%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.30 / 16$18.40 / 480069.927777%-1.0000000.0008890.0000010.000000-0.075740
SLV15Jul22P38.00PUT38.00$14.55$17.30 / 16$17.40 / 48011267.348984%-1.0000000.0008660.0000010.000000-0.073798
SLV15Jul22P37.00PUT37.00$13.50$16.30 / 16$16.40 / 48014464.700026%-1.0000000.0008430.0000010.000000-0.071856
SLV15Jul22P36.00PUT36.00$12.85$15.30 / 16$15.40 / 4805,74961.974142%-1.0000000.0008200.0000010.000000-0.069914
SLV15Jul22P35.00PUT35.00$13.89$14.30 / 16$14.40 / 4804659.166094%-1.0000000.0007970.0000010.000000-0.067972
SLV15Jul22P34.00PUT34.00$13.20$13.30 / 16$13.40 / 4805856.270057%-0.9999990.0007750.0000020.000000-0.066030
SLV15Jul22P33.00PUT33.00$12.20$12.30 / 31$12.40 / 4802,51353.279503%-0.9999960.0007520.0000080.000002-0.064088
SLV15Jul22C32.00CALL32.00$0.05$0.03 / 6,672$0.04 / 5,54101,87747.240487%0.000014-0.0000010.0000290.0000060.000001
SLV15Jul22P31.00PUT31.00$9.70$10.30 / 16$10.40 / 48016546.978658%-0.9999480.0007030.0001000.000019-0.060202
SLV15Jul22P29.50PUT29.50$8.80$8.80 / 48$8.90 / 1602,14141.938464%-0.9996640.0006540.0005790.000112-0.057278
SLV15Jul22C28.50CALL28.50$0.08$0.06 / 5,968$0.07 / 29404,08440.797431%0.001087-0.0000550.0017120.0003310.000042
SLV15Jul22P28.50PUT28.50$7.40$7.85 / 16$7.90 / 1609141.484986%-0.9989130.0005950.0017120.000331-0.055306
SLV15Jul22P27.50PUT27.50$5.25$6.85 / 16$6.95 / 6301640.042178%-0.9967170.0004770.0046720.000904-0.053279
SLV15Jul22P27.00PUT27.00$4.45$6.35 / 45$6.45 / 19041237.990619%-0.9944520.0003750.0074680.001445-0.052220
SLV15Jul22C26.50CALL26.50$0.15$0.11 / 1,775$0.12 / 22805,16737.615785%0.009189-0.0003740.0116540.0022540.000357
SLV15Jul22P26.50PUT26.50$4.80$5.85 / 48$5.95 / 1607135.879326%-0.9908110.0002290.0116540.002254-0.051108
SLV15Jul22P24.00PUT24.00$3.60$3.55 / 137$3.60 / 17602,79633.237913%-0.918417-0.0017470.0710400.013742-0.043480
SLV15Jul22C19.50CALL19.50$1.79$1.74 / 16$1.77 / 306040230.098133%0.733783-0.0052210.1545760.0299010.026470
SLV15Jul22C17.50CALL17.50$3.35$3.35 / 45$3.40 / 26015534.395312%0.953171-0.0018400.0460800.0089140.032022
SLV15Jul22P17.00PUT17.00$0.12$0.12 / 2,567$0.13 / 2,73009,15233.968310%-0.025100-0.0008650.0276100.005341-0.001049
SLV15Jul22C16.50CALL16.50$4.45$4.25 / 16$4.35 / 48020737.745196%0.987728-0.0008460.0149950.0029010.031533
SLV15Jul22C15.50CALL15.50$7.00$5.20 / 48$5.30 / 480740.906780%0.997857-0.0004530.0031780.0006150.030013
SLV15Jul22C14.00CALL14.00$8.50$6.65 / 566$6.75 / 16015844.066919%0.999940-0.0003230.0001150.0000220.027186
SLV15Jul22P14.00PUT14.00$0.02$0.02 / 6,268$0.03 / 5,579070243.463226%-0.000060-0.0000040.0001150.000022-0.000002
SLV15Jul22C13.00CALL13.00$8.79$7.65 / 58$7.75 / 1603251.804593%0.999998-0.0002960.0000060.0000010.025247
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 6,262$0.02 / 3,414055847.121471%-0.0000020.0000000.0000060.0000010.000000
SLV15Jul22C12.00CALL12.00$10.35$8.65 / 48$8.75 / 4807760.154730%1.000000-0.0002730.0000010.0000000.023305
SLV15Jul22C11.00CALL11.00$10.88$9.65 / 16$9.75 / 1003069.234460%1.000000-0.0002510.0000010.0000000.021363
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 3,414050359.167314%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.60$10.65 / 10$10.75 / 10013479.197934%1.000000-0.0002280.0000010.0000000.019421
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 3,414022867.365699%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.65 / 10$11.70 / 1602876.786580%1.000000-0.0002050.0000010.0000000.017479
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,41601,52176.410184%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$12.65 / 10$12.70 / 1605988.431952%1.000000-0.0001820.0000010.0000000.015536