SLV Option Chain

End of day data from May 9, 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$0.30$0.30 / 1,422$0.31 / 2053,95967,86233.938370%0.097732-0.0025900.0859400.0149540.003490
SLV15Jul22P17.00PUT17.00$0.17$0.16 / 3,485$0.17 / 3236619,15233.680586%-0.042056-0.0013060.0446930.007777-0.001639
SLV15Jul22P19.00PUT19.00$0.53$0.57 / 321$0.58 / 1,5996292,60630.805976%-0.269149-0.0047460.1643950.028605-0.010714
SLV15Jul22P20.00PUT20.00$1.01$1.00 / 93$1.02 / 8066254,34430.821074%-0.459135-0.0056370.1976230.034386-0.018564
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 3,81160077969.563953%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C22.00CALL22.00$0.46$0.45 / 1,535$0.46 / 19758811,49832.219204%0.197607-0.0041880.1384080.0240830.006998
SLV15Jul22C21.00CALL21.00$0.70$0.70 / 170$0.71 / 1964876,63430.988066%0.350066-0.0056160.1844640.0320970.012257
SLV15Jul22C20.00CALL20.00$1.09$1.08 / 465$1.11 / 853863,07230.228150%0.540865-0.0060830.1976230.0343860.018640
SLV15Jul22C24.00CALL24.00$0.22$0.21 / 133$0.22 / 1,83727214,71035.962178%0.042712-0.0013600.0452560.0078750.001535
SLV15Jul22C26.00CALL26.00$0.12$0.11 / 390$0.12 / 2,4242569,32339.760153%0.005864-0.0002490.0082960.0014440.000212
SLV15Jul22C25.00CALL25.00$0.16$0.15 / 298$0.16 / 2,26021722,25837.877174%0.016662-0.0006190.0206380.0035910.000602
SLV15Jul22C36.00CALL36.00$0.02$0.01 / 6,515$0.02 / 3,14820588655.153982%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P18.00PUT18.00$0.32$0.31 / 121$0.32 / 3,2272011,16832.024334%-0.123861-0.0029620.1018570.017723-0.004872
SLV15Jul22C23.50CALL23.50$0.26$0.25 / 916$0.26 / 1,4311805,16434.949945%0.065575-0.0019130.0635740.0110620.002349
SLV15Jul22P22.00PUT22.00$2.15$2.35 / 200$2.38 / 1617212,78032.844806%-0.802393-0.0036970.1384080.024083-0.033926
SLV15Jul22C20.50CALL20.50$0.89$0.87 / 236$0.89 / 8331681,46130.542582%0.442656-0.0060140.1966100.0342100.015387
SLV15Jul22P18.50PUT18.50$0.42$0.42 / 2,099$0.43 / 2,2431211,00131.227830%-0.188891-0.0039030.1346490.023429-0.007472
SLV15Jul22P21.00PUT21.00$1.55$1.60 / 100$1.63 / 611104,07931.492076%-0.649934-0.0051480.1844640.032097-0.026807
SLV15Jul22C22.50CALL22.50$0.38$0.37 / 53$0.38 / 1,0931092,04433.203932%0.141218-0.0033660.1114930.0194000.005023
SLV15Jul22P17.50PUT17.50$0.23$0.22 / 2,925$0.23 / 19610023332.601605%-0.075285-0.0020610.0706960.012301-0.002947
SLV15Jul22P16.00PUT16.00$0.08$0.09 / 279$0.10 / 3,945846,94936.738701%-0.009814-0.0003830.0130570.002272-0.000380
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 390$0.02 / 3,2485967765.443213%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C30.00CALL30.00$0.05$0.04 / 2,796$0.05 / 3,5485819,19346.960716%0.000039-0.0000020.0000810.0000140.000001
SLV15Jul22C27.00CALL27.00$0.09$0.08 / 1,813$0.09 / 2,7055137,96441.347490%0.001881-0.0000890.0029860.0005190.000068
SLV15Jul22C25.50CALL25.50$0.13$0.13 / 226$0.14 / 2,474501,83738.960310%0.010006-0.0003980.0132800.0023110.000362
SLV15Jul22P20.50PUT20.50$1.28$1.28 / 84$1.30 / 69479,79031.009992%-0.557344-0.0055570.1966100.034210-0.022746
SLV15Jul22P27.50PUT27.50$7.50$7.45 / 218$7.55 / 172451646.245090%-0.9989680.0005610.0017250.000300-0.051118
SLV15Jul22C21.50CALL21.50$0.56$0.56 / 1,047$0.57 / 166453,89231.545918%0.267505-0.0049720.1638890.0285170.009424
SLV15Jul22P19.50PUT19.50$0.76$0.76 / 1,020$0.78 / 1,044447,19830.704665%-0.361027-0.0053560.1864860.032449-0.014477
SLV15Jul22P22.50PUT22.50$2.66$2.77 / 41$2.80 / 19403,62433.915668%-0.858782-0.0028640.1114930.019400-0.036831
SLV15Jul22P16.50PUT16.50$0.12$0.12 / 3,102$0.13 / 3,3403714835.175145%-0.021395-0.0007470.0255280.004442-0.000831
SLV15Jul22P21.50PUT21.50$1.78$1.96 / 104$1.99 / 16322,75332.102529%-0.732495-0.0044930.1638890.028517-0.030570
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 3,6823099872.771688%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C19.50CALL19.50$1.37$1.34 / 152$1.37 / 952440230.112249%0.638973-0.0057910.1864860.0324490.021797
SLV15Jul22P29.00PUT29.00$8.95$8.95 / 121$9.00 / 332331749.860698%-0.9998480.0006380.0002920.000051-0.053940
SLV15Jul22P28.00PUT28.00$8.00$7.95 / 180$8.00 / 16203,69045.990118%-0.9994450.0005950.0009750.000170-0.052065
SLV15Jul22P23.50PUT23.50$3.55$3.65 / 38$3.70 / 3001773636.324945%-0.934425-0.0013890.0635740.011062-0.041365
SLV15Jul22C18.00CALL18.00$2.45$2.38 / 28$2.42 / 211564931.286448%0.876139-0.0033630.1018570.0177230.028611
SLV15Jul22P23.00PUT23.00$3.10$3.20 / 30$3.25 / 2291460,85735.155619%-0.902268-0.0020770.0859400.014954-0.039295
SLV15Jul22P15.00PUT15.00$0.05$0.05 / 3,719$0.06 / 4,0491428139.995646%-0.001448-0.0000690.0023530.000409-0.000056
SLV15Jul22C24.50CALL24.50$0.18$0.18 / 159$0.19 / 2,567135,46137.099228%0.027041-0.0009330.0310790.0054080.000974
SLV15Jul22P25.00PUT25.00$4.93$5.00 / 314$5.10 / 32112,25838.373028%-0.983338-0.0000620.0206380.003591-0.045903
SLV15Jul22C37.00CALL37.00$0.02$0.01 / 6,449$0.02 / 3,192106,67957.350732%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C32.00CALL32.00$0.03$0.03 / 355$0.04 / 3,318101,87751.044738%0.0000020.0000000.0000050.0000010.000000
SLV15Jul22P30.00PUT30.00$9.90$9.90 / 217$10.00 / 451035250.651126%-0.9999610.0006660.0000810.000014-0.055804
SLV15Jul22C27.50CALL27.50$0.08$0.07 / 1,441$0.08 / 3,049102,44642.271499%0.001032-0.0000520.0017250.0003000.000038
SLV15Jul22C19.00CALL19.00$1.82$1.65 / 96$1.68 / 621094630.353969%0.730851-0.0051700.1643950.0286050.024629
SLV15Jul22P14.00PUT14.00$0.03$0.02 / 6,488$0.03 / 7851070241.755624%-0.000122-0.0000070.0002380.000041-0.000005
SLV15Jul22P28.50PUT28.50$8.20$8.45 / 73$8.50 / 2399147.948446%-0.9997070.0006190.0005390.000094-0.053005
SLV15Jul22P24.00PUT24.00$4.14$4.10 / 76$4.15 / 16682,79637.031897%-0.957288-0.0008250.0452560.007875-0.043110
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 597693064.422248%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C35.00CALL35.00$0.02$0.01 / 6,191$0.02 / 2,60563,02152.882789%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P27.00PUT27.00$6.90$6.95 / 213$7.05 / 156641244.130370%-0.9981190.0005130.0029860.000519-0.050157
SLV15Jul22C29.00CALL29.00$0.06$0.05 / 515$0.06 / 3,54135,89345.212795%0.000152-0.0000090.0002920.0000510.000006
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 6,407$0.02 / 2,380355845.684944%-0.0000050.0000000.0000120.0000020.000000
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 3,127350358.160051%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C31.00CALL31.00$0.04$0.03 / 1,463$0.04 / 3,224234,03348.165612%0.000009-0.0000010.0000210.0000040.000000
SLV15Jul22P29.50PUT29.50$9.20$9.45 / 10$9.50 / 3422,14151.729605%-0.9999220.0006530.0001550.000027-0.054873
SLV15Jul22C18.50CALL18.50$2.04$2.00 / 19$2.03 / 32215330.748503%0.811109-0.0043150.1346490.0234290.026942
SLV15Jul22C29.50CALL29.50$0.05$0.04 / 4,844$0.05 / 2,789144345.360679%0.000078-0.0000050.0001550.0000270.000003
SLV15Jul22C26.50CALL26.50$0.10$0.09 / 2,711$0.10 / 1,50215,16740.239516%0.003357-0.0001510.0050420.0008770.000122
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 2,46201,63975.820525%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$28.90 / 157$29.00 / 48072100.704872%-1.0000000.0010920.0000010.000000-0.091149
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,44202,57774.314970%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$27.90 / 98$28.00 / 4807098.638207%-1.0000000.0010700.0000010.000000-0.089289
SLV15Jul22P47.00PUT47.00$26.25$26.90 / 98$27.00 / 4806896.526250%-1.0000000.0010480.0000010.000000-0.087429
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 2,584059871.187988%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$25.90 / 99$26.00 / 4806794.367433%-1.0000000.0010260.0000010.000000-0.085569
SLV15Jul22P45.00PUT45.00$24.15$24.90 / 521$25.00 / 73010892.159410%-1.0000000.0010030.0000010.000000-0.083708
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 2,55701,10367.895902%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$23.90 / 420$24.00 / 73013289.899562%-1.0000000.0009810.0000010.000000-0.081848
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 1,068089366.182476%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.90 / 522$23.00 / 670087.585291%-1.0000000.0009590.0000010.000000-0.079988
SLV15Jul22P42.00PUT42.00$18.50$21.90 / 533$22.00 / 670085.213524%-1.0000000.0009360.0000010.000000-0.078128
SLV15Jul22P41.00PUT41.00$17.80$20.90 / 522$21.00 / 660082.780994%-1.0000000.0009140.0000010.000000-0.076268
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 2,501$0.02 / 3,42401,01363.512968%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.90 / 533$20.00 / 670080.284131%-1.0000000.0008920.0000010.000000-0.074407
SLV15Jul22C39.00CALL39.00$0.02$0.01 / 2,677$0.02 / 3,40601,77161.524388%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.90 / 533$19.00 / 670077.719013%-1.0000000.0008700.0000010.000000-0.072547
SLV15Jul22C38.00CALL38.00$0.02$0.01 / 6,065$0.02 / 3,219018,26459.470210%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$17.90 / 444$18.00 / 79011275.081317%-1.0000000.0008470.0000010.000000-0.070687
SLV15Jul22P37.00PUT37.00$13.50$16.90 / 448$17.00 / 80013872.366257%-1.0000000.0008250.0000010.000000-0.068827
SLV15Jul22P36.00PUT36.00$12.85$15.90 / 561$16.00 / 8003,24669.568508%-1.0000000.0008030.0000010.000000-0.066967
SLV15Jul22P35.00PUT35.00$13.89$14.90 / 504$15.00 / 7304666.682116%-1.0000000.0007800.0000010.000000-0.065107
SLV15Jul22C34.00CALL34.00$0.03$0.02 / 1,855$0.03 / 3,25701,36653.906451%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$13.90 / 541$14.00 / 7705863.701801%-1.0000000.0007580.0000010.000000-0.063246
SLV15Jul22C33.00CALL33.00$0.03$0.02 / 6,044$0.03 / 3,48401,66251.341332%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$12.90 / 555$13.00 / 3402,03860.615356%-1.0000000.0007360.0000010.000000-0.061386
SLV15Jul22P32.00PUT32.00$11.35$11.90 / 197$12.00 / 52021357.420661%-0.9999980.0007130.0000050.000001-0.059526
SLV15Jul22P31.00PUT31.00$9.70$10.90 / 196$11.00 / 30016554.101736%-0.9999910.0006910.0000210.000004-0.057665
SLV15Jul22C28.50CALL28.50$0.08$0.06 / 324$0.07 / 3,39704,08444.798781%0.000293-0.0000160.0005390.0000940.000011
SLV15Jul22C28.00CALL28.00$0.08$0.06 / 2,372$0.07 / 2,684016,36142.995149%0.000555-0.0000290.0009750.0001700.000020
SLV15Jul22P26.50PUT26.50$4.80$6.45 / 208$6.55 / 4507141.956965%-0.9966430.0004400.0050420.000877-0.049173
SLV15Jul22P26.00PUT26.00$5.35$6.00 / 79$6.05 / 2005,89241.584878%-0.9941360.0003310.0082960.001444-0.048152
SLV15Jul22P25.50PUT25.50$5.00$5.50 / 166$5.60 / 191077940.876443%-0.9899940.0001700.0132800.002311-0.047073
SLV15Jul22P24.50PUT24.50$4.10$4.55 / 185$4.65 / 477049738.583218%-0.972959-0.0003870.0310790.005408-0.044601
SLV15Jul22C17.50CALL17.50$3.35$2.80 / 16$2.83 / 17015532.014524%0.924715-0.0024510.0706960.0123010.029606
SLV15Jul22C17.00CALL17.00$3.85$3.20 / 561$3.30 / 393055832.692212%0.957944-0.0016850.0446930.0077770.029984
SLV15Jul22C16.50CALL16.50$4.45$3.65 / 426$3.75 / 40020733.211313%0.978605-0.0011150.0255280.0044420.029862
SLV15Jul22C16.00CALL16.00$4.83$4.15 / 27$4.20 / 21016434.869624%0.990186-0.0007390.0130570.0022720.029383
SLV15Jul22C15.50CALL15.50$7.00$4.60 / 599$4.70 / 580735.768808%0.995984-0.0005190.0059200.0010300.028678
SLV15Jul22P15.50PUT15.50$0.05$0.06 / 6,602$0.07 / 1,251017937.497258%-0.004016-0.0001740.0059200.001030-0.000155
SLV15Jul22C15.00CALL15.00$5.70$5.10 / 124$5.15 / 16043135.251582%0.998552-0.0004040.0023530.0004090.027847
SLV15Jul22C14.00CALL14.00$8.50$6.05 / 307$6.15 / 49015832.597881%0.999878-0.0003190.0002380.0000410.026038
SLV15Jul22C13.00CALL13.00$8.79$7.05 / 154$7.15 / 15503240.116366%0.999995-0.0002900.0000120.0000020.024182
SLV15Jul22C12.00CALL12.00$10.35$8.05 / 104$8.15 / 15307748.169200%1.000000-0.0002680.0000010.0000000.022322
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,430$0.02 / 3,286017653.148882%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.05 / 25$9.10 / 2803051.388066%1.000000-0.0002450.0000010.0000000.020462
SLV15Jul22C10.00CALL10.00$10.60$10.00 / 389$10.10 / 18013461.268462%1.000000-0.0002230.0000010.0000000.018602
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 3,198022866.570843%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.00 / 340$11.10 / 1802871.958941%1.000000-0.0002010.0000010.0000000.016742
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,23501,52175.843581%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$12.00 / 374$12.10 / 2905983.797485%1.000000-0.0001780.0000010.0000000.014881
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 5,690013886.203147%-0.0000010.0000000.0000010.0000000.000000