SLV Option Chain

End of day data from May 10, 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
SLV15Jul22C22.00CALL22.00$0.33$0.30 / 1,876$0.32 / 23018,11211,83031.615189%0.136474-0.0032580.1115450.0183550.004668
SLV15Jul22P20.00PUT20.00$1.18$1.21 / 446$1.24 / 4589,5914,67330.221476%-0.557412-0.0055120.2013280.033128-0.021870
SLV15Jul22P16.00PUT16.00$0.10$0.10 / 4,527$0.11 / 2,5648,3106,94934.884840%-0.018572-0.0006570.0231840.003815-0.000693
SLV15Jul22P17.00PUT17.00$0.20$0.21 / 153$0.22 / 2,6462,8449,81333.282259%-0.069609-0.0019250.0681750.011218-0.002618
SLV15Jul22C24.00CALL24.00$0.14$0.14 / 180$0.15 / 3,9101,04614,91935.733850%0.024690-0.0008570.0294930.0048530.000855
SLV15Jul22C20.00CALL20.00$0.85$0.81 / 868$0.83 / 1,4459653,43129.624623%0.442588-0.0059580.2013280.0331280.014788
SLV15Jul22P16.50PUT16.50$0.14$0.15 / 220$0.16 / 3,53692913734.294590%-0.037796-0.0011870.0419620.006905-0.001415
SLV15Jul22C31.00CALL31.00$0.02$0.02 / 1,613$0.03 / 5,78160034,03348.581379%0.0000030.0000000.0000070.0000010.000000
SLV15Jul22C21.00CALL21.00$0.48$0.50 / 2$0.51 / 2,0965276,62930.494182%0.263795-0.0048910.1666420.0274210.008935
SLV15Jul22C27.50CALL27.50$0.06$0.05 / 327$0.06 / 4,8224422,45642.898437%0.000442-0.0000230.0008090.0001330.000015
SLV15Jul22C21.50CALL21.50$0.45$0.39 / 49$0.40 / 1813723,90731.017838%0.193055-0.0040900.1397400.0229940.006574
SLV15Jul22C19.50CALL19.50$1.07$1.03 / 8$1.06 / 37826740229.586702%0.543178-0.0060230.2022450.0332790.017989
SLV15Jul22C20.50CALL20.50$0.65$0.63 / 921$0.65 / 9252601,48929.876448%0.347891-0.0055510.1884650.0310120.011710
SLV15Jul22C29.50CALL29.50$0.04$0.03 / 628$0.04 / 5,00524044446.401148%0.000028-0.0000020.0000610.0000100.000001
SLV15Jul22C23.00CALL23.00$0.22$0.20 / 1,456$0.21 / 1,78223871,32033.517633%0.061750-0.0018090.0621270.0102230.002127
SLV15Jul22C25.00CALL25.00$0.10$0.10 / 251$0.11 / 4,99923322,38137.787483%0.008822-0.0003530.0121800.0020040.000307
SLV15Jul22C27.00CALL27.00$0.06$0.05 / 1,556$0.06 / 2,54722937,95441.037158%0.000840-0.0000420.0014630.0002410.000029
SLV15Jul22C18.50CALL18.50$1.67$1.61 / 16$1.64 / 25422215529.813013%0.737028-0.0050650.1663760.0273770.023850
SLV15Jul22P19.50PUT19.50$0.92$0.95 / 79$0.96 / 9112117,19830.312506%-0.456822-0.0055880.2022450.033279-0.017752
SLV15Jul22C28.00CALL28.00$0.05$0.04 / 822$0.05 / 5,37619416,36143.211834%0.000228-0.0000130.0004380.0000720.000008
SLV15Jul22C25.50CALL25.50$0.11$0.08 / 2,285$0.09 / 2,5371661,83738.288206%0.005074-0.0002170.0074700.0012290.000177
SLV15Jul22P19.00PUT19.00$0.67$0.72 / 79$0.73 / 1,6331342,72630.431746%-0.356486-0.0052890.1901280.031285-0.013737
SLV15Jul22C19.00CALL19.00$1.35$1.29 / 289$1.33 / 29711294629.540948%0.643514-0.0057130.1901280.0312850.021088
SLV15Jul22P17.50PUT17.50$0.23$0.28 / 2,066$0.29 / 6011030531.879349%-0.117180-0.0028250.1003100.016506-0.004428
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 3,3151041,77161.308890%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C24.50CALL24.50$0.16$0.12 / 216$0.13 / 3,783925,44836.920509%0.014957-0.0005590.0192640.0031700.000519
SLV15Jul22C22.50CALL22.50$0.26$0.25 / 58$0.26 / 1,624852,08632.742219%0.093294-0.0024800.0850450.0139940.003203
SLV15Jul22P18.00PUT18.00$0.38$0.39 / 174$0.40 / 3,638671,33331.236790%-0.181979-0.0037820.1347290.022169-0.006916
SLV15Jul22C30.00CALL30.00$0.03$0.02 / 7,491$0.03 / 3,0295619,24545.672692%0.000014-0.0000010.0000310.0000050.000000
SLV15Jul22P27.00PUT27.00$7.35$7.45 / 10$7.50 / 374341546.066218%-0.9991600.0005600.0014630.000241-0.049458
SLV15Jul22C29.00CALL29.00$0.04$0.03 / 5,451$0.04 / 4,748425,89644.804753%0.000058-0.0000030.0001200.0000200.000002
SLV15Jul22C26.00CALL26.00$0.08$0.07 / 1,134$0.08 / 4,805379,34639.426567%0.002849-0.0001290.0044530.0007330.000099
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 3,0753418,26459.315896%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.50PUT28.50$8.70$8.90 / 135$9.00 / 127329149.417742%-0.9998840.0006290.0002320.000038-0.052233
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 2,6142093666.937683%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P29.50PUT29.50$9.65$9.90 / 135$10.00 / 149202,14153.135185%-0.9999720.0006560.0000610.000010-0.054069
SLV15Jul22P20.50PUT20.50$1.28$1.53 / 372$1.57 / 350199,78430.672369%-0.652109-0.0050940.1884650.031012-0.025864
SLV15Jul22C23.50CALL23.50$0.18$0.16 / 2,634$0.17 / 235185,10734.249272%0.039627-0.0012680.0436100.0071760.001369
SLV15Jul22C17.00CALL17.00$3.03$2.78 / 10$2.82 / 101855831.901853%0.930391-0.0023040.0681750.0112180.028541
SLV15Jul22P21.00PUT21.00$1.66$1.89 / 282$1.93 / 443174,07631.201492%-0.736205-0.0044230.1666420.027421-0.029555
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 7,344$0.02 / 4,575161,66250.633369%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P29.00PUT29.00$9.15$9.40 / 134$9.50 / 1461531351.297294%-0.9999420.0006430.0001200.000020-0.053151
SLV15Jul22C18.00CALL18.00$2.04$1.97 / 5$2.01 / 2821264430.584634%0.818021-0.0041840.1347290.0221690.026076
SLV15Jul22P25.00PUT25.00$5.40$5.45 / 85$5.55 / 81112,25839.150451%-0.9911780.0002040.0121800.002004-0.045515
SLV15Jul22P22.50PUT22.50$2.93$3.10 / 215$3.20 / 232103,59433.352064%-0.906706-0.0019780.0850450.013994-0.038036
SLV15Jul22P15.00PUT15.00$0.04$0.05 / 5,827$0.06 / 3,4051027637.626849%-0.003179-0.0001400.0049150.000809-0.000118
SLV15Jul22P22.00PUT22.00$2.42$2.70 / 10$2.74 / 145712,92432.731922%-0.863526-0.0027670.1115450.018355-0.035655
SLV15Jul22P21.50PUT21.50$2.21$2.28 / 282$2.32 / 48062,76531.816670%-0.806945-0.0036110.1397400.022994-0.032833
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 5,414$0.02 / 3,28441,36653.086206%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P24.00PUT24.00$4.30$4.50 / 85$4.60 / 8542,79437.342332%-0.975310-0.0003220.0294930.004853-0.043134
SLV15Jul22P18.50PUT18.50$0.49$0.53 / 306$0.54 / 1,600499830.586251%-0.262972-0.0046520.1663760.027377-0.010059
SLV15Jul22P23.00PUT23.00$3.55$3.55 / 289$3.65 / 133360,84734.243426%-0.938250-0.0012960.0621270.010223-0.040029
SLV15Jul22C28.50CALL28.50$0.05$0.03 / 874$0.04 / 1,52124,08443.170095%0.000116-0.0000070.0002320.0000380.000004
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 7,212$0.02 / 2,55111,87748.082714%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22C15.00CALL15.00$4.90$4.60 / 85$4.70 / 85143135.806666%0.996821-0.0004740.0049150.0008090.027375
SLV15Jul22C10.00CALL10.00$9.92$9.55 / 10$9.65 / 85113441.846896%1.000000-0.0002230.0000010.0000000.018329
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 3,06001,63978.392458%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$29.40 / 85$29.50 / 48072105.431982%-1.0000000.0010920.0000010.000000-0.089811
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,97202,57776.878187%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$28.40 / 85$28.50 / 48070103.351077%-1.0000000.0010700.0000010.000000-0.087978
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,83001,02875.327672%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$27.40 / 85$27.50 / 48068101.224822%-1.0000000.0010480.0000010.000000-0.086145
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 2,712059873.736309%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$26.40 / 85$26.50 / 4806799.050989%-1.0000000.0010260.0000010.000000-0.084312
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 2,61701,37972.103969%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$25.40 / 85$25.50 / 48010896.827175%-1.0000000.0010030.0000010.000000-0.082479
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 2,54101,10370.427550%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$24.40 / 85$24.50 / 48013294.550779%-1.0000000.0009810.0000010.000000-0.080646
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 2,488089368.708442%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.40 / 85$23.50 / 690092.218981%-1.0000000.0009590.0000010.000000-0.078814
SLV15Jul22P42.00PUT42.00$18.50$22.40 / 85$22.50 / 690089.828714%-1.0000000.0009360.0000010.000000-0.076981
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 2,580072765.116647%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.40 / 85$21.50 / 690087.376635%-1.0000000.0009140.0000010.000000-0.075148
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 2,55601,01363.241847%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$20.40 / 85$20.50 / 690084.859086%-1.0000000.0008920.0000010.000000-0.073315
SLV15Jul22P39.00PUT39.00$15.75$19.40 / 85$19.50 / 700082.272053%-1.0000000.0008700.0000010.000000-0.071482
SLV15Jul22P38.00PUT38.00$14.55$18.40 / 85$18.50 / 71011279.611114%-1.0000000.0008470.0000010.000000-0.069649
SLV15Jul22C37.00CALL37.00$0.02$0.01 / 2,19106,67957.257249%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$17.40 / 85$17.50 / 85013876.871386%-1.0000000.0008250.0000010.000000-0.067816
SLV15Jul22C36.00CALL36.00$0.02$0.01 / 372$0.02 / 5,00801,06457.728007%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$16.40 / 85$16.50 / 8503,24674.046211%-1.0000000.0008030.0000010.000000-0.065983
SLV15Jul22C35.00CALL35.00$0.02$0.01 / 628$0.02 / 3,28403,01955.446352%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$15.40 / 85$15.50 / 8504671.133078%-1.0000000.0007800.0000010.000000-0.064151
SLV15Jul22P34.00PUT34.00$13.20$14.40 / 85$14.50 / 8505568.122447%-1.0000000.0007580.0000010.000000-0.062318
SLV15Jul22P33.00PUT33.00$12.20$13.40 / 85$13.50 / 8502,03865.005781%-1.0000000.0007360.0000010.000000-0.060485
SLV15Jul22P32.00PUT32.00$11.35$12.40 / 85$12.50 / 85017361.776265%-0.9999990.0007130.0000020.000000-0.058652
SLV15Jul22P31.00PUT31.00$9.70$11.40 / 85$11.50 / 85015858.423736%-0.9999970.0006910.0000070.000001-0.056819
SLV15Jul22P30.00PUT30.00$9.90$10.40 / 81$10.50 / 88036254.934592%-0.9999860.0006680.0000310.000005-0.054986
SLV15Jul22P28.00PUT28.00$8.00$8.40 / 85$8.50 / 8503,68147.494558%-0.9997720.0006120.0004380.000072-0.051312
SLV15Jul22P27.50PUT27.50$7.50$7.90 / 85$8.00 / 8106145.525129%-0.9995580.0005900.0008090.000133-0.050388
SLV15Jul22C26.50CALL26.50$0.10$0.06 / 1,452$0.07 / 4,59205,16740.351667%0.001564-0.0000750.0025840.0004250.000055
SLV15Jul22P26.50PUT26.50$4.80$6.95 / 10$7.05 / 9507146.112479%-0.9984360.0005160.0025840.000425-0.048516
SLV15Jul22P26.00PUT26.00$5.35$6.45 / 16$6.55 / 8505,89243.862542%-0.9971510.0004510.0044530.000733-0.047555
SLV15Jul22P25.50PUT25.50$5.00$5.95 / 81$6.05 / 85077941.543947%-0.9949260.0003520.0074700.001229-0.046561
SLV15Jul22P24.50PUT24.50$4.10$4.95 / 85$5.05 / 15049736.675750%-0.985043-0.0000130.0192640.003170-0.044386
SLV15Jul22P23.50PUT23.50$3.55$4.05 / 10$4.10 / 12075035.945313%-0.960373-0.0007440.0436100.007176-0.041703
SLV15Jul22C17.50CALL17.50$3.35$2.35 / 11$2.39 / 115015530.688276%0.882820-0.0032150.1003100.0165060.027647
SLV15Jul22C16.50CALL16.50$4.45$3.20 / 75$3.30 / 136020733.315544%0.962204-0.0015550.0419620.0069050.028827
SLV15Jul22C16.00CALL16.00$4.83$3.65 / 85$3.75 / 85016433.679230%0.981428-0.0010140.0231840.0038150.028633
SLV15Jul22C15.50CALL15.50$7.00$4.10 / 105$4.20 / 480732.005902%0.991831-0.0006690.0113850.0018730.028106
SLV15Jul22P15.50PUT15.50$0.05$0.07 / 7,168$0.08 / 2,793017936.115626%-0.008169-0.0003230.0113850.001873-0.000304
SLV15Jul22C14.00CALL14.00$8.50$5.55 / 134$5.65 / 69015836.332337%0.999684-0.0003290.0005910.0000970.025649
SLV15Jul22P14.00PUT14.00$0.03$0.02 / 7,216$0.03 / 372070539.707566%-0.000316-0.0000170.0005910.000097-0.000012
SLV15Jul22C13.00CALL13.00$8.79$6.55 / 77$6.65 / 8503243.968878%0.999984-0.0002910.0000360.0000060.023827
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 7,229$0.02 / 3,092055843.835120%-0.000016-0.0000010.0000360.000006-0.000001
SLV15Jul22C12.00CALL12.00$10.35$7.55 / 10$7.65 / 8507752.223223%1.000000-0.0002680.0000010.0000000.021994
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 372$0.02 / 5,708017651.397369%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.55 / 10$8.65 / 8503061.200626%1.000000-0.0002450.0000010.0000000.020162
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 3,057050656.558640%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 3,274022865.062269%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.50 / 125$10.60 / 1602881.986723%1.000000-0.0002010.0000010.0000000.016496
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,27401,52174.432921%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$11.50 / 124$11.60 / 6905994.257425%1.000000-0.0001780.0000010.0000000.014663
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 7,225013884.896556%-0.0000010.0000000.0000010.0000000.000000