SLV Option Chain

End of day data from May 11, 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
SLV15Jul22C20.00CALL20.00$0.97$0.95 / 440$0.97 / 2602,8553,62629.674958%0.502883-0.0062400.1997020.0337330.016715
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 3,962$0.02 / 1,2192,0021,67049.660593%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P18.50PUT18.50$0.41$0.42 / 478$0.43 / 1661,99299929.912529%-0.216732-0.0043420.1469500.024822-0.008263
SLV15Jul22C22.00CALL22.00$0.37$0.36 / 3,008$0.37 / 1531,52924,53531.286450%0.173220-0.0039470.1282040.0216560.005907
SLV15Jul22C21.00CALL21.00$0.60$0.58 / 1,311$0.60 / 1651,4316,49330.152526%0.316168-0.0055140.1781090.0300850.010667
SLV15Jul22C19.50CALL19.50$1.21$1.20 / 165$1.23 / 62467662129.818092%0.602278-0.0060780.1931080.0326190.019826
SLV15Jul22P19.00PUT19.00$0.57$0.58 / 144$0.59 / 1444462,75129.574244%-0.302294-0.0051390.1746500.029501-0.011603
SLV15Jul22P20.00PUT20.00$1.05$1.03 / 182$1.05 / 1,19334012,68029.490853%-0.497117-0.0058020.1997020.033733-0.019397
SLV15Jul22C23.00CALL23.00$0.24$0.23 / 3,530$0.24 / 23830171,23432.906141%0.083179-0.0023520.0766400.0129460.002859
SLV15Jul22C20.50CALL20.50$0.76$0.75 / 177$0.76 / 2102841,58129.852513%0.405720-0.0060330.1941040.0327870.013595
SLV15Jul22C22.50CALL22.50$0.29$0.29 / 1,533$0.30 / 2322182,09132.214083%0.121966-0.0031130.1012900.0171090.004177
SLV15Jul22C24.00CALL24.00$0.17$0.16 / 174$0.17 / 2,45220915,60635.138073%0.035331-0.0011930.0389800.0065840.001222
SLV15Jul22C18.50CALL18.50$1.88$1.83 / 287$1.87 / 29920228130.394382%0.783268-0.0047470.1469500.0248220.025141
SLV15Jul22C25.00CALL25.00$0.11$0.11 / 530$0.12 / 2,38817922,41436.933719%0.013414-0.0005260.0172180.0029080.000466
SLV15Jul22C26.00CALL26.00$0.09$0.08 / 2,206$0.09 / 3,4251689,35738.932868%0.004602-0.0002050.0067220.0011350.000160
SLV15Jul22C19.00CALL19.00$1.53$1.49 / 359$1.53 / 38916196629.982704%0.697706-0.0055550.1746500.0295010.022704
SLV15Jul22C27.50CALL27.50$0.06$0.05 / 3,128$0.06 / 3,1711532,75841.561384%0.000781-0.0000410.0013440.0002270.000027
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 4221181,87160.502455%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C24.50CALL24.50$0.14$0.13 / 680$0.14 / 2,017915,43735.888140%0.022063-0.0008050.0263370.0044490.000765
SLV15Jul22P16.00PUT16.00$0.08$0.07 / 4,092$0.08 / 5368614,04434.198130%-0.012925-0.0004980.0166740.002816-0.000482
SLV15Jul22C21.50CALL21.50$0.48$0.46 / 1,022$0.47 / 220854,03530.731541%0.238025-0.0047810.1549190.0261680.008077
SLV15Jul22P22.00PUT22.00$2.43$2.43 / 24$2.46 / 168312,92331.167178%-0.826780-0.0034660.1282040.021656-0.033816
SLV15Jul22C27.00CALL27.00$0.08$0.06 / 2,219$0.07 / 5,0097638,08840.913578%0.001441-0.0000720.0023550.0003980.000050
SLV15Jul22P18.00PUT18.00$0.31$0.30 / 2,922$0.32 / 2,788761,29630.694315%-0.145481-0.0033900.1143510.019316-0.005514
SLV15Jul22P21.00PUT21.00$1.63$1.65 / 358$1.68 / 16644,08629.848110%-0.683832-0.0050540.1781090.030085-0.027250
SLV15Jul22C26.50CALL26.50$0.10$0.07 / 478$0.08 / 5,195585,16740.030988%0.002603-0.0001230.0040290.0006810.000091
SLV15Jul22P21.50PUT21.50$2.00$2.02 / 292$2.06 / 299552,76630.428113%-0.761975-0.0043110.1549190.026168-0.030743
SLV15Jul22C25.50CALL25.50$0.11$0.09 / 2,969$0.10 / 1,243531,80137.638493%0.007952-0.0003330.0109150.0018440.000277
SLV15Jul22P15.50PUT15.50$0.06$0.05 / 3,752$0.06 / 2,1884717935.730709%-0.005472-0.0002350.0078430.001325-0.000203
SLV15Jul22P24.00PUT24.00$4.21$4.20 / 113$4.30 / 974452,79535.413926%-0.964669-0.0006680.0389800.006584-0.042113
SLV15Jul22C30.00CALL30.00$0.04$0.03 / 2,238$0.04 / 3,4324119,29846.798120%0.000028-0.0000020.0000600.0000100.000001
SLV15Jul22P22.50PUT22.50$2.63$2.86 / 24$2.89 / 165383,59632.110956%-0.878034-0.0026200.1012900.017109-0.036449
SLV15Jul22P17.00PUT17.00$0.17$0.15 / 3,165$0.16 / 3832712,60932.241034%-0.052083-0.0015890.0533340.009009-0.001955
SLV15Jul22P20.50PUT20.50$1.25$1.32 / 24$1.35 / 644259,78629.691219%-0.594280-0.0055840.1941040.032787-0.023420
SLV15Jul22C23.50CALL23.50$0.19$0.19 / 165$0.20 / 1,535245,11533.975633%0.055013-0.0017070.0556970.0094080.001897
SLV15Jul22P29.50PUT29.50$9.60$9.60 / 34$9.65 / 44202,14148.267519%-0.9999440.0006420.0001150.000019-0.053263
SLV15Jul22P19.50PUT19.50$0.79$0.78 / 126$0.80 / 1,161177,19929.458440%-0.397722-0.0056510.1931080.032619-0.015384
SLV15Jul22C18.00CALL18.00$2.34$2.21 / 136$2.24 / 571464230.860368%0.854519-0.0037840.1143510.0193160.026987
SLV15Jul22P23.00PUT23.00$3.26$3.30 / 43$3.35 / 262660,84533.292961%-0.916821-0.0018480.0766400.012946-0.038670
SLV15Jul22P17.50PUT17.50$0.20$0.22 / 144$0.23 / 2,378625631.645624%-0.090704-0.0024300.0817630.013811-0.003420
SLV15Jul22P16.50PUT16.50$0.12$0.10 / 3,784$0.11 / 24561,06132.924779%-0.027294-0.0009390.0314860.005318-0.001020
SLV15Jul22C28.50CALL28.50$0.04$0.04 / 2,580$0.05 / 4,59044,08543.678844%0.000217-0.0000120.0004100.0000690.000008
SLV15Jul22C29.00CALL29.00$0.05$0.04 / 340$0.05 / 4,39115,89545.380798%0.000112-0.0000070.0002190.0000370.000004
SLV15Jul22P25.00PUT25.00$5.05$5.15 / 147$5.25 / 21112,24837.392748%-0.9865860.0000210.0172180.002908-0.044674
SLV15Jul22C17.00CALL17.00$3.35$3.05 / 101$3.10 / 40156732.887167%0.947917-0.0019610.0533340.0090090.028740
SLV15Jul22P15.00PUT15.00$0.05$0.03 / 5,998$0.04 / 1,414127636.362406%-0.002047-0.0000970.0032410.000547-0.000076
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 54601,63977.744022%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$29.05 / 149$29.15 / 1607295.013622%-1.0000000.0010720.0000010.000000-0.088475
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,47802,57776.216498%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$28.05 / 149$28.15 / 1607092.919784%-1.0000000.0010510.0000010.000000-0.086669
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 54601,02874.652121%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$27.05 / 94$27.15 / 1606890.783365%-1.0000000.0010290.0000010.000000-0.084863
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 1,992059873.046460%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$26.05 / 149$26.15 / 1606788.602475%-1.0000000.0010070.0000010.000000-0.083058
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 1,76201,37971.399056%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$25.05 / 286$25.15 / 16010886.375086%-1.0000000.0009850.0000010.000000-0.081252
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 54601,10369.708114%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$24.05 / 254$24.15 / 17013284.099027%-1.0000000.0009630.0000010.000000-0.079447
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 546089367.972815%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.05 / 206$23.15 / 100081.771962%-1.0000000.0009410.0000010.000000-0.077641
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 546095666.184944%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$22.05 / 206$22.15 / 100079.391378%-1.0000000.0009190.0000010.000000-0.075835
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 546072764.346539%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.05 / 206$21.15 / 170076.954560%-1.0000000.0008970.0000010.000000-0.074030
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 54601,01362.454093%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$20.05 / 222$20.15 / 130074.458570%-1.0000000.0008750.0000010.000000-0.072224
SLV15Jul22P39.00PUT39.00$15.75$19.05 / 206$19.15 / 170071.900222%-1.0000000.0008540.0000010.000000-0.070419
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 372$0.02 / 4,751018,26461.202409%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$18.05 / 358$18.15 / 17011269.276044%-1.0000000.0008320.0000010.000000-0.068613
SLV15Jul22C37.00CALL37.00$0.02$0.01 / 546$0.02 / 3,47606,67959.050853%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$17.05 / 292$17.15 / 19013866.582248%-1.0000000.0008100.0000010.000000-0.066807
SLV15Jul22C36.00CALL36.00$0.02$0.01 / 2,466$0.02 / 2,44301,06456.828280%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$16.05 / 305$16.15 / 1903,06363.814681%-1.0000000.0007880.0000010.000000-0.065002
SLV15Jul22C35.00CALL35.00$0.02$0.01 / 2,434$0.02 / 2,43203,01954.523468%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$15.05 / 216$15.15 / 1701860.968770%-1.0000000.0007660.0000010.000000-0.063196
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 3,890$0.02 / 3,29201,36252.139117%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$14.05 / 216$14.15 / 1705558.039686%-1.0000000.0007440.0000010.000000-0.061391
SLV15Jul22P33.00PUT33.00$12.20$13.05 / 216$13.15 / 1701,13655.022184%-1.0000000.0007220.0000010.000000-0.059585
SLV15Jul22C32.00CALL32.00$0.02$0.02 / 3,060$0.03 / 3,43001,87750.316165%0.0000010.0000000.0000040.0000010.000000
SLV15Jul22P32.00PUT32.00$11.35$12.05 / 360$12.15 / 24017351.909431%-0.9999990.0007000.0000040.000001-0.057779
SLV15Jul22C31.00CALL31.00$0.02$0.02 / 2,568$0.03 / 3,274034,02547.496547%0.0000070.0000000.0000150.0000030.000000
SLV15Jul22P31.00PUT31.00$9.70$11.05 / 207$11.15 / 4208648.689280%-0.9999930.0006780.0000150.000003-0.055974
SLV15Jul22P30.00PUT30.00$9.90$10.05 / 191$10.15 / 94035445.363535%-0.9999720.0006550.0000600.000010-0.054167
SLV15Jul22C29.50CALL29.50$0.04$0.03 / 6,366$0.04 / 3,355067645.222320%0.000056-0.0000040.0001150.0000190.000002
SLV15Jul22P29.00PUT29.00$9.15$9.10 / 18$9.15 / 17031346.469610%-0.9998880.0006280.0002190.000037-0.052359
SLV15Jul22P28.50PUT28.50$8.70$8.60 / 26$8.65 / 1609144.634166%-0.9997830.0006110.0004100.000069-0.051452
SLV15Jul22C28.00CALL28.00$0.05$0.05 / 946$0.06 / 4,834016,52243.398047%0.000416-0.0000230.0007500.0001270.000015
SLV15Jul22P28.00PUT28.00$8.00$8.10 / 28$8.15 / 1203,68142.755171%-0.9995840.0005900.0007500.000127-0.050542
SLV15Jul22P27.50PUT27.50$7.50$7.60 / 28$7.70 / 20806143.978706%-0.9992190.0005610.0013440.000227-0.049627
SLV15Jul22P27.00PUT27.00$7.35$7.10 / 207$7.20 / 403037841.940762%-0.9985590.0005190.0023550.000398-0.048701
SLV15Jul22P26.50PUT26.50$4.80$6.60 / 191$6.70 / 18007139.849540%-0.9973970.0004570.0040290.000681-0.047758
SLV15Jul22P26.00PUT26.00$5.35$6.10 / 210$6.20 / 12405,89237.698329%-0.9953980.0003640.0067220.001135-0.046785
SLV15Jul22P25.50PUT25.50$5.00$5.65 / 25$5.70 / 17077937.803114%-0.9920480.0002250.0109150.001844-0.045766
SLV15Jul22P24.50PUT24.50$4.10$4.65 / 360$4.75 / 110049734.880842%-0.977937-0.0002690.0263370.004449-0.043473
SLV15Jul22P23.50PUT23.50$3.55$3.75 / 48$3.80 / 169075033.921098%-0.944987-0.0011920.0556970.009408-0.040535
SLV15Jul22C17.50CALL17.50$3.35$2.62 / 136$2.65 / 56015531.630710%0.909296-0.0028130.0817630.0138110.028178
SLV15Jul22C16.50CALL16.50$4.45$3.50 / 111$3.55 / 20020733.800773%0.972706-0.0013010.0314860.0053180.028772
SLV15Jul22C16.00CALL16.00$4.83$3.95 / 436$4.05 / 410016435.845192%0.987075-0.0008480.0166740.0028160.028408
SLV15Jul22C15.50CALL15.50$7.00$4.45 / 21$4.50 / 230737.291863%0.994528-0.0005740.0078430.0013250.027784
SLV15Jul22C15.00CALL15.00$4.90$4.90 / 499$5.00 / 124043237.794651%0.997953-0.0004250.0032410.0005470.027008
SLV15Jul22C14.00CALL14.00$8.50$5.90 / 31$6.00 / 222015845.733443%0.999813-0.0003170.0003560.0000600.025272
SLV15Jul22P14.00PUT14.00$0.03$0.02 / 2,068$0.03 / 5,605070541.463975%-0.000187-0.0000110.0003560.000060-0.000007
SLV15Jul22C13.00CALL13.00$8.79$6.90 / 19$6.95 / 1903247.820325%0.999991-0.0002850.0000200.0000030.023473
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 2,432$0.02 / 4,948055845.520272%-0.000009-0.0000010.0000200.0000030.000000
SLV15Jul22C12.00CALL12.00$10.35$7.85 / 515$7.95 / 7907748.747384%1.000000-0.0002630.0000010.0000000.021667
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 372017650.401440%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.85 / 462$8.95 / 6503057.540025%1.000000-0.0002410.0000010.0000000.019862
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 2,426050658.242067%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$9.92$9.85 / 476$9.95 / 187013450.518830%1.000000-0.0002190.0000010.0000000.018056
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 4,986022866.790863%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.85 / 397$10.95 / 20002864.472321%1.000000-0.0001970.0000010.0000000.016250
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 2,45501,52176.214725%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$11.85 / 395$11.95 / 21905977.390417%1.000000-0.0001750.0000010.0000000.014445
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 5,026013886.740418%-0.0000010.0000000.0000010.0000000.000000