SLV Option Chain

End of day data from May 12, 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
SLV15Jul22P16.00PUT16.00$0.15$0.15 / 10$0.16 / 2,9653,68914,03035.964723%-0.032812-0.0010600.0383920.005908-0.001162
SLV15Jul22C20.00CALL20.00$0.68$0.67 / 1,443$0.69 / 1,2271,8613,87732.140156%0.347280-0.0055720.1935140.0297770.011065
SLV15Jul22C22.00CALL22.00$0.26$0.26 / 2,212$0.27 / 1611,76624,21934.344571%0.089035-0.0024040.0844040.0129880.002895
SLV15Jul22C21.00CALL21.00$0.42$0.41 / 1,828$0.43 / 1,4521,5217,24733.008880%0.189142-0.0040550.1417850.0218170.006098
SLV15Jul22P17.00PUT17.00$0.29$0.28 / 2,512$0.29 / 131,20012,61933.442370%-0.108578-0.0026830.0976030.015019-0.003880
SLV15Jul22P19.00PUT19.00$0.92$0.92 / 1,075$0.94 / 8277052,94231.095118%-0.451938-0.0055900.2075040.031930-0.016610
SLV15Jul22C19.00CALL19.00$1.11$1.08 / 571$1.11 / 45269398832.044433%0.548062-0.0060470.2075040.0319300.017173
SLV15Jul22C23.00CALL23.00$0.18$0.17 / 2,440$0.18 / 13161271,26536.049022%0.036592-0.0011930.0419880.0064610.001197
SLV15Jul22C25.00CALL25.00$0.09$0.09 / 422$0.10 / 6,38857022,46340.586862%0.004316-0.0001880.0066440.0010220.000142
SLV15Jul22P22.00PUT22.00$3.12$3.05 / 311$3.15 / 50254112,92433.138325%-0.910965-0.0018760.0844040.012988-0.036222
SLV15Jul22C30.00CALL30.00$0.03$0.02 / 4,511$0.03 / 3,26452319,33948.768934%0.0000040.0000000.0000100.0000020.000000
SLV15Jul22C22.50CALL22.50$0.21$0.21 / 2,306$0.22 / 1714562,09435.213932%0.058013-0.0017290.0607860.0093540.001892
SLV15Jul22C18.50CALL18.50$1.37$1.37 / 135$1.39 / 344038532.663011%0.650886-0.0057050.1938880.0298350.020172
SLV15Jul22P15.00PUT15.00$0.09$0.07 / 3,375$0.09 / 2,42529827738.432657%-0.006441-0.0002630.0094860.001460-0.000226
SLV15Jul22C18.00CALL18.00$1.70$1.67 / 564$1.71 / 32828965632.890715%0.746007-0.0050130.1678950.0258350.022818
SLV15Jul22C20.50CALL20.50$0.53$0.53 / 1,167$0.54 / 2512221,63332.542639%0.261136-0.0048860.1703310.0262100.008373
SLV15Jul22C21.50CALL21.50$0.34$0.33 / 1,312$0.34 / 2341974,04933.743077%0.132083-0.0031980.1120610.0172440.004278
SLV15Jul22C19.50CALL19.50$0.87$0.85 / 823$0.88 / 7581861,08831.963693%0.444628-0.0059910.2070060.0318530.014059
SLV15Jul22P20.00PUT20.00$1.51$1.50 / 22$1.54 / 35617412,87731.375555%-0.652720-0.0050920.1935140.029777-0.024496
SLV15Jul22C24.00CALL24.00$0.13$0.12 / 2,037$0.13 / 1,92616915,71538.221865%0.013288-0.0005070.0178740.0027500.000437
SLV15Jul22C17.50CALL17.50$2.28$2.04 / 163$2.08 / 14610315534.080016%0.827406-0.0040880.1338750.0206000.024914
SLV15Jul22C29.50CALL29.50$0.03$0.02 / 3,427$0.03 / 29610167647.253054%0.000009-0.0000010.0000220.0000030.000000
SLV15Jul22C17.00CALL17.00$2.43$2.42 / 148$2.47 / 15210156634.761187%0.891422-0.0030910.0976030.0150190.026347
SLV15Jul22P18.50PUT18.50$0.72$0.70 / 3,268$0.71 / 1,293922,47631.319213%-0.349114-0.0052610.1938880.029835-0.012721
SLV15Jul22P18.00PUT18.00$0.52$0.52 / 2,149$0.53 / 76901,24531.758187%-0.253993-0.0045810.1678950.025835-0.009186
SLV15Jul22C26.00CALL26.00$0.07$0.07 / 250$0.08 / 5,022799,37142.935866%0.001268-0.0000620.0021930.0003380.000042
SLV15Jul22C27.50CALL27.50$0.04$0.04 / 2,790$0.05 / 3,275632,66044.722010%0.000172-0.0000100.0003440.0000530.000006
SLV15Jul22C23.50CALL23.50$0.14$0.15 / 1$0.16 / 3,398615,12237.650066%0.022377-0.0007920.0278970.0042930.000734
SLV15Jul22C28.50CALL28.50$0.04$0.03 / 3,295$0.04 / 3,041604,08646.363312%0.000041-0.0000030.0000900.0000140.000001
SLV15Jul22P26.00PUT26.00$6.75$6.85 / 229$6.95 / 296605,89239.171286%-0.9987320.0005620.0021930.000338-0.046187
SLV15Jul22P21.00PUT21.00$2.30$2.24 / 25$2.27 / 497594,07631.990114%-0.810858-0.0035510.1417850.021817-0.031241
SLV15Jul22C27.00CALL27.00$0.05$0.04 / 1,749$0.06 / 3,2775638,03743.669076%0.000341-0.0000180.0006530.0001000.000011
SLV15Jul22C25.50CALL25.50$0.08$0.08 / 222$0.09 / 5,216551,85141.861409%0.002367-0.0001100.0038710.0005960.000078
SLV15Jul22P19.50PUT19.50$1.21$1.18 / 625$1.21 / 245507,19530.886674%-0.555372-0.0055220.2070060.031853-0.020613
SLV15Jul22P24.00PUT24.00$4.65$4.90 / 229$5.00 / 189472,81135.615092%-0.9867120.0000700.0178740.002750-0.042236
SLV15Jul22C28.00CALL28.00$0.05$0.04 / 12$0.05 / 3,0864016,52246.503159%0.000085-0.0000050.0001770.0000270.000003
SLV15Jul22C15.00CALL15.00$4.27$4.20 / 222$4.30 / 1,0114043242.485433%0.993559-0.0006230.0094860.0014600.026444
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 296396,67960.232596%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P20.50PUT20.50$1.80$1.85 / 29$1.88 / 469349,80931.411674%-0.738864-0.0043940.1703310.026210-0.028076
SLV15Jul22P16.50PUT16.50$0.16$0.20 / 2,378$0.21 / 3221,06234.347890%-0.062644-0.0017790.0645520.009933-0.002227
SLV15Jul22P14.00PUT14.00$0.05$0.04 / 2,384$0.05 / 5,7572070541.961811%-0.000742-0.0000370.0013420.000206-0.000026
SLV15Jul22P27.00PUT27.00$7.95$7.85 / 87$7.95 / 2331637843.238888%-0.9996590.0006300.0006530.000100-0.047996
SLV15Jul22C34.00CALL34.00$0.02$0.01 / 5,728$0.02 / 3,264111,36256.112117%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P29.00PUT29.00$9.90$9.80 / 240$9.90 / 321031329.421292%-0.9999800.0006950.0000450.000007-0.051562
SLV15Jul22P27.50PUT27.50$8.20$8.35 / 16$8.40 / 12106140.301050%-0.9998280.0006510.0003440.000053-0.048890
SLV15Jul22C13.00CALL13.00$6.39$6.15 / 16$6.25 / 828103255.359545%0.999956-0.0003150.0000960.0000150.023113
SLV15Jul22P24.50PUT24.50$5.12$5.40 / 75$5.50 / 669949738.100105%-0.9923270.0002750.0110710.001704-0.043309
SLV15Jul22C16.00CALL16.00$3.30$3.30 / 21$3.35 / 110916438.571907%0.967188-0.0014440.0383920.0059080.027287
SLV15Jul22P17.50PUT17.50$0.36$0.38 / 5,636$0.39 / 171725032.377118%-0.172594-0.0036680.1338750.020600-0.006202
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 6,005$0.02 / 3,03061,87751.055845%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.50PUT28.50$9.45$9.35 / 16$9.45 / 10469149.002568%-0.9999590.0006820.0000900.000014-0.050673
SLV15Jul22P21.50PUT21.50$2.59$2.65 / 10$2.68 / 8862,73032.432942%-0.867917-0.0026820.1120610.017244-0.033950
SLV15Jul22P15.50PUT15.50$0.08$0.10 / 6,414$0.11 / 1,544622636.585986%-0.015434-0.0005620.0203340.003129-0.000544
SLV15Jul22C24.50CALL24.50$0.10$0.10 / 1,022$0.11 / 1,55445,44739.119067%0.007673-0.0003140.0110710.0017040.000253
SLV15Jul22C29.00CALL29.00$0.03$0.03 / 940$0.04 / 5,20735,89648.011237%0.000020-0.0000010.0000450.0000070.000001
SLV15Jul22C26.50CALL26.50$0.06$0.06 / 461$0.07 / 5,34425,17743.790962%0.000665-0.0000340.0012110.0001860.000022
SLV15Jul22P13.00PUT13.00$0.02$0.02 / 5,329$0.03 / 6,982255845.590109%-0.000044-0.0000030.0000960.000015-0.000002
SLV15Jul22P25.00PUT25.00$5.97$5.90 / 15$5.95 / 1712,24837.987160%-0.9956840.0004120.0066440.001022-0.044309
SLV15Jul22P23.00PUT23.00$3.65$4.00 / 11$4.05 / 701160,84535.506912%-0.963408-0.0006400.0419880.006461-0.039698
SLV15Jul22C16.50CALL16.50$3.12$2.85 / 39$2.89 / 21120736.231365%0.937356-0.0021750.0645520.0099330.027110
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 4,28601,63981.628624%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$29.80 / 147$29.90 / 1007292.659632%-1.0000000.0011770.0000010.000000-0.087124
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 3,33602,57780.095196%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$28.80 / 147$28.90 / 17507090.417908%-1.0000000.0011530.0000010.000000-0.085346
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 3,33401,02878.524988%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$27.80 / 184$27.90 / 17506888.129592%-1.0000000.0011290.0000010.000000-0.083568
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 3,068059876.913952%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$26.80 / 154$26.90 / 1006785.790910%-1.0000000.0011050.0000010.000000-0.081790
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 3,06101,37975.260685%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$25.80 / 212$25.90 / 187010883.399418%-1.0000000.0010810.0000010.000000-0.080012
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 3,03101,10373.564972%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$24.85 / 16$24.90 / 10013288.707399%-1.0000000.0010570.0000010.000000-0.078234
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 3,010089371.820784%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.85 / 16$23.90 / 1750086.330431%-1.0000000.0010330.0000010.000000-0.076456
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 2,824095670.029975%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$22.80 / 88$22.90 / 100075.872821%-1.0000000.0010090.0000010.000000-0.074678
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 2,642072768.186232%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.80 / 88$21.90 / 100073.232628%-1.0000000.0009850.0000010.000000-0.072900
SLV15Jul22C40.00CALL40.00$0.02$0.01 / 2,45801,01366.287901%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$20.80 / 88$20.90 / 100070.525794%-1.0000000.0009610.0000010.000000-0.071122
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 2,06701,98964.332633%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$19.85 / 16$19.90 / 100076.254480%-1.0000000.0009370.0000010.000000-0.069344
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 477018,26462.315309%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$18.80 / 448$18.90 / 10011264.865724%-1.0000000.0009130.0000010.000000-0.067566
SLV15Jul22P37.00PUT37.00$13.50$17.80 / 201$17.90 / 10013861.902341%-1.0000000.0008890.0000010.000000-0.065787
SLV15Jul22C36.00CALL36.00$0.02$0.01 / 2,056$0.02 / 5,03101,06460.805147%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$16.85 / 16$16.90 / 7003,06368.012876%-1.0000000.0008650.0000010.000000-0.064009
SLV15Jul22C35.00CALL35.00$0.02$0.01 / 2,844$0.02 / 4,87903,01958.499774%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$15.85 / 16$15.90 / 6101865.115043%-1.0000000.0008410.0000010.000000-0.062231
SLV15Jul22P34.00PUT34.00$13.20$14.85 / 16$14.90 / 1003962.134311%-1.0000000.0008170.0000010.000000-0.060453
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 7,540$0.02 / 3,67603,06353.632707%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$13.85 / 16$13.90 / 8801,13659.065533%-1.0000000.0007930.0000010.000000-0.058675
SLV15Jul22P32.00PUT32.00$11.35$12.80 / 144$12.90 / 10017345.154988%-1.0000000.0007690.0000010.000000-0.056897
SLV15Jul22C31.00CALL31.00$0.02$0.02 / 387$0.03 / 5,507034,02551.708414%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P31.00PUT31.00$9.70$11.80 / 196$11.90 / 1008641.137515%-0.9999990.0007440.0000020.000000-0.055119
SLV15Jul22P30.00PUT30.00$9.90$10.80 / 280$10.90 / 24035436.515507%-0.9999960.0007200.0000100.000002-0.053341
SLV15Jul22P29.50PUT29.50$9.60$10.30 / 240$10.40 / 1002,14133.667666%-0.9999910.0007080.0000220.000003-0.052452
SLV15Jul22P28.00PUT28.00$8.00$8.85 / 16$8.95 / 39803,68147.122566%-0.9999150.0006670.0001770.000027-0.049782
SLV15Jul22P26.50PUT26.50$4.80$7.35 / 80$7.45 / 10807141.227329%-0.9993350.0006020.0012110.000186-0.047096
SLV15Jul22P25.50PUT25.50$5.00$6.35 / 98$6.45 / 77077937.062502%-0.9976330.0005030.0038710.000596-0.045262
SLV15Jul22P23.50PUT23.50$3.55$4.45 / 16$4.55 / 160075036.769942%-0.977623-0.0002270.0278970.004293-0.041050
SLV15Jul22P22.50PUT22.50$2.63$3.50 / 301$3.60 / 51903,60133.889462%-0.941987-0.0011880.0607860.009354-0.038113
SLV15Jul22C15.50CALL15.50$7.00$3.70 / 284$3.80 / 150737.929861%0.984566-0.0009350.0203340.0031290.027015
SLV15Jul22C14.00CALL14.00$8.50$5.15 / 217$5.25 / 104015846.172951%0.999258-0.0003730.0013420.0002060.024867
SLV15Jul22C12.00CALL12.00$10.35$7.15 / 16$7.20 / 6307760.531719%0.999999-0.0002880.0000030.0000000.021336
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 5,797$0.02 / 5,740017649.985556%-0.0000010.0000000.0000030.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.10 / 214$8.20 / 10403063.653586%1.000000-0.0002640.0000010.0000000.019558
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 1,025050655.343484%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$9.92$9.10 / 104$9.20 / 104013474.009789%1.000000-0.0002400.0000010.0000000.017780
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 3,264022864.009288%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.10 / 104$10.20 / 10402885.481179%1.000000-0.0002160.0000010.0000000.016002
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 5,60601,52173.554491%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$11.10 / 104$11.20 / 10405998.354455%1.000000-0.0001920.0000010.0000000.014224
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 5,628013884.205872%-0.0000010.0000000.0000010.0000000.000000