SLV Option Chain

End of day data from May 13, 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$0.78$0.78 / 34$0.79 / 9998,6014,39331.587792%0.411977-0.0062430.1953120.0316410.013044
SLV15Jul22P20.00PUT20.00$1.33$1.31 / 16$1.33 / 1417,97312,72431.017638%-0.588023-0.0057480.1953120.031641-0.021969
SLV15Jul22C21.00CALL21.00$0.48$0.48 / 127$0.49 / 1,6141,4597,67132.344161%0.242640-0.0049790.1569390.0254240.007784
SLV15Jul22C23.50CALL23.50$0.15$0.16 / 1,948$0.17 / 1,6971,0445,10736.285879%0.036428-0.0012600.0400690.0064910.001191
SLV15Jul22C18.00CALL18.00$1.89$1.88 / 16$1.90 / 270388632.321854%0.789327-0.0048330.1449030.0234740.023901
SLV15Jul22P18.50PUT18.50$0.60$0.58 / 1,124$0.59 / 765712,48231.186938%-0.295587-0.0052240.1733110.028076-0.010751
SLV15Jul22P19.00PUT19.00$0.80$0.78 / 308$0.79 / 1084113,09130.956274%-0.390775-0.0057740.1926540.031210-0.014325
SLV15Jul22P19.50PUT19.50$1.03$1.03 / 32$1.04 / 1,0753897,20231.049471%-0.490340-0.0059520.2001460.032424-0.018136
SLV15Jul22C23.00CALL23.00$0.21$0.20 / 136$0.21 / 2,35634171,31835.615916%0.056575-0.0017970.0570830.0092470.001845
SLV15Jul22C24.00CALL24.00$0.13$0.14 / 278$0.15 / 2,96333215,73737.756278%0.022812-0.0008530.0271570.0043990.000748
SLV15Jul22C19.00CALL19.00$1.24$1.23 / 16$1.26 / 3262891,43231.428852%0.609225-0.0062440.1926540.0312100.018937
SLV15Jul22C22.00CALL22.00$0.28$0.30 / 1,370$0.31 / 1,91824725,20333.653135%0.124848-0.0032590.1032180.0167210.004043
SLV15Jul22C25.00CALL25.00$0.10$0.10 / 383$0.11 / 4,55222022,44039.764163%0.008274-0.0003550.0113310.0018360.000272
SLV15Jul22P17.00PUT17.00$0.24$0.23 / 1,432$0.24 / 2,87619713,71633.801019%-0.086758-0.0024160.0792960.012846-0.003099
SLV15Jul22C19.50CALL19.50$0.97$0.98 / 16$1.00 / 6211511,11331.329731%0.509660-0.0064350.2001460.0324240.016002
SLV15Jul22C28.00CALL28.00$0.05$0.04 / 2,724$0.05 / 4,51712516,55145.139484%0.000232-0.0000140.0004370.0000710.000008
SLV15Jul22C17.50CALL17.50$2.23$2.26 / 13$2.29 / 1012525833.272029%0.859609-0.0038340.1119100.0181290.025595
SLV15Jul22C22.50CALL22.50$0.24$0.24 / 1,617$0.25 / 1,3371192,30534.440016%0.085336-0.0024690.0783220.0126880.002774
SLV15Jul22P23.00PUT23.00$3.77$3.70 / 231$3.80 / 70210960,84535.425222%-0.943425-0.0012280.0570830.009247-0.038420
SLV15Jul22C20.50CALL20.50$0.60$0.61 / 156$0.62 / 1,104821,70931.825257%0.321665-0.0057240.1798520.0291360.010257
SLV15Jul22C17.00CALL17.00$2.67$2.67 / 16$2.70 / 1006466234.217740%0.913242-0.0028370.0792960.0128460.026662
SLV15Jul22C26.00CALL26.00$0.08$0.07 / 526$0.08 / 3,545549,34141.367345%0.002729-0.0001320.0042150.0006830.000090
SLV15Jul22C25.50CALL25.50$0.09$0.08 / 2,665$0.09 / 1,547541,79640.229970%0.004805-0.0002200.0070040.0011350.000158
SLV15Jul22P26.00PUT26.00$6.63$6.60 / 16$6.65 / 91505,88842.030773%-0.9972710.0005120.0042150.000683-0.045427
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 2,823$0.02 / 4,570433,01957.508401%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P18.00PUT18.00$0.44$0.43 / 1,678$0.44 / 1,771401,24831.887700%-0.210673-0.0043870.1449030.023474-0.007610
SLV15Jul22C21.50CALL21.50$0.37$0.38 / 287$0.39 / 1,948394,12033.013457%0.176938-0.0041220.1302670.0211030.005705
SLV15Jul22C18.50CALL18.50$1.50$1.53 / 388$1.56 / 163981931.720327%0.704413-0.0056820.1733110.0280760.021636
SLV15Jul22C29.00CALL29.00$0.03$0.03 / 3,288$0.04 / 4,088355,89346.731242%0.000061-0.0000040.0001240.0000200.000002
SLV15Jul22C27.50CALL27.50$0.05$0.05 / 510$0.06 / 4,909252,65744.850785%0.000442-0.0000250.0007950.0001290.000015
SLV15Jul22P15.00PUT15.00$0.07$0.06 / 2,703$0.07 / 3,5762556538.850737%-0.004933-0.0002200.0071700.001162-0.000174
SLV15Jul22C16.50CALL16.50$2.79$3.10 / 16$3.15 / 161920735.719446%0.950718-0.0019710.0511630.0082880.027133
SLV15Jul22P21.00PUT21.00$2.04$2.00 / 248$2.04 / 248144,10231.758910%-0.757360-0.0044590.1569390.025424-0.028980
SLV15Jul22P20.50PUT20.50$1.69$1.64 / 12$1.67 / 306129,82631.417862%-0.678335-0.0052170.1798520.029136-0.025631
SLV15Jul22P16.00PUT16.00$0.11$0.11 / 6,883$0.12 / 2141214,41835.424403%-0.025488-0.0009120.0298090.004829-0.000903
SLV15Jul22C31.00CALL31.00$0.03$0.02 / 4,638$0.03 / 5,2281134,02550.548067%0.0000040.0000000.0000080.0000010.000000
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 80491,06457.149653%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C28.50CALL28.50$0.04$0.04 / 464$0.05 / 5,05084,07046.900130%0.000120-0.0000070.0002350.0000380.000004
SLV15Jul22P25.00PUT25.00$5.70$5.60 / 93$5.70 / 37382,24939.733450%-0.9917260.0002640.0113310.001836-0.043494
SLV15Jul22C24.50CALL24.50$0.11$0.12 / 114$0.13 / 3,14685,44638.923516%0.013912-0.0005590.0178120.0028860.000457
SLV15Jul22C30.00CALL30.00$0.03$0.02 / 6,154$0.03 / 2,976519,83947.571936%0.000015-0.0000010.0000330.0000050.000001
SLV15Jul22P23.50PUT23.50$4.29$4.15 / 190$4.25 / 280575035.494057%-0.963572-0.0006780.0400690.006491-0.039949
SLV15Jul22P15.50PUT15.50$0.08$0.08 / 6,153$0.09 / 445423236.974991%-0.011879-0.0004760.0155380.002517-0.000419
SLV15Jul22P24.00PUT24.00$4.62$4.65 / 88$4.70 / 1632,81336.577513%-0.977188-0.0002590.0271570.004399-0.041268
SLV15Jul22P22.50PUT22.50$3.32$3.25 / 198$3.35 / 1,04633,60134.707087%-0.914664-0.0019120.0783220.012688-0.036616
SLV15Jul22C29.50CALL29.50$0.03$0.03 / 918$0.04 / 4,835277548.361486%0.000030-0.0000020.0000650.0000100.000001
SLV15Jul22P17.50PUT17.50$0.33$0.31 / 5,763$0.33 / 3,078225032.739855%-0.140391-0.0034000.1119100.018129-0.005041
SLV15Jul22P16.50PUT16.50$0.17$0.16 / 6,043$0.17 / 27221,06334.539687%-0.049282-0.0015620.0511630.008288-0.001752
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 33411,01365.437228%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C27.00CALL27.00$0.07$0.06 / 296$0.07 / 4,152138,04944.272821%0.000826-0.0000440.0014180.0002300.000027
SLV15Jul22P24.50PUT24.50$5.20$5.10 / 101$5.20 / 99149737.259133%-0.9860880.0000470.0178120.002886-0.042434
SLV15Jul22P22.00PUT22.00$2.87$2.83 / 72$2.86 / 60112,57433.218653%-0.875152-0.0027140.1032180.016721-0.034471
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 2,44201,63980.925102%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$29.55 / 116$29.60 / 10072101.523197%-1.0000000.0012130.0000010.000000-0.085782
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,44102,57779.377681%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$28.55 / 116$28.60 / 1007099.375184%-1.0000000.0011880.0000010.000000-0.084031
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,43901,02877.791769%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$27.55 / 93$27.60 / 1006897.183314%-1.0000000.0011630.0000010.000000-0.082280
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 2,438059876.166637%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$26.55 / 116$26.60 / 1006794.945613%-1.0000000.0011390.0000010.000000-0.080530
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 2,33001,37974.497655%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$25.55 / 116$25.60 / 10010892.659963%-1.0000000.0011140.0000010.000000-0.078779
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 2,15601,10372.784603%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$24.55 / 116$24.60 / 10013290.324090%-1.0000000.0010890.0000010.000000-0.077028
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 1,963089371.024401%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.55 / 167$23.60 / 160087.935546%-1.0000000.0010640.0000010.000000-0.075278
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 1,779095669.217076%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$22.55 / 168$22.60 / 160085.491687%-1.0000000.0010400.0000010.000000-0.073527
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 1,590072767.355156%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.55 / 168$21.60 / 160082.989656%-1.0000000.0010150.0000010.000000-0.071776
SLV15Jul22P40.00PUT40.00$16.50$20.55 / 41$20.60 / 100080.426351%-1.0000000.0009900.0000010.000000-0.070026
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 34801,98963.463752%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$19.55 / 41$19.60 / 100077.798402%-1.0000000.0009650.0000010.000000-0.068275
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 1,052018,26461.426370%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$18.55 / 75$18.60 / 10011275.102146%-1.0000000.0009410.0000010.000000-0.066524
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 33406,70359.322782%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$17.55 / 41$17.65 / 106013877.021537%-1.0000000.0009160.0000010.000000-0.064774
SLV15Jul22P36.00PUT36.00$12.85$16.55 / 75$16.60 / 10051369.490363%-1.0000000.0008910.0000010.000000-0.063023
SLV15Jul22P35.00PUT35.00$13.89$15.55 / 128$15.60 / 160166.560172%-1.0000000.0008660.0000010.000000-0.061273
SLV15Jul22C34.00CALL34.00$0.02$0.01 / 5,729$0.02 / 2,40001,35155.094876%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$14.55 / 48$14.60 / 1603963.546804%-1.0000000.0008420.0000010.000000-0.059522
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 6,293$0.02 / 3,25003,06352.589477%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$13.55 / 75$13.60 / 1001,13660.440944%-1.0000000.0008170.0000010.000000-0.057771
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 6,872$0.02 / 2,58401,87649.984417%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P32.00PUT32.00$11.35$12.50 / 233$12.60 / 10017250.282246%-0.9999990.0007920.0000020.000000-0.056021
SLV15Jul22P31.00PUT31.00$9.70$11.55 / 41$11.60 / 1008653.918235%-0.9999960.0007670.0000080.000001-0.054270
SLV15Jul22P30.00PUT30.00$9.90$10.55 / 16$10.60 / 10035450.487232%-0.9999850.0007420.0000330.000005-0.052519
SLV15Jul22P29.50PUT29.50$9.60$10.05 / 41$10.10 / 1002,14148.726079%-0.9999700.0007280.0000650.000010-0.051643
SLV15Jul22P29.00PUT29.00$9.90$9.55 / 75$9.65 / 393032351.143532%-0.9999390.0007140.0001240.000020-0.050767
SLV15Jul22P28.50PUT28.50$9.45$9.05 / 88$9.15 / 26309149.257880%-0.9998800.0006980.0002350.000038-0.049889
SLV15Jul22P28.00PUT28.00$8.00$8.55 / 88$8.65 / 22303,68147.327822%-0.9997680.0006790.0004370.000071-0.049010
SLV15Jul22P27.50PUT27.50$8.20$8.05 / 93$8.15 / 17306945.354146%-0.9995580.0006560.0007950.000129-0.048128
SLV15Jul22P27.00PUT27.00$7.95$7.55 / 101$7.65 / 123037843.336735%-0.9991740.0006240.0014180.000230-0.047240
SLV15Jul22C26.50CALL26.50$0.06$0.06 / 1,230$0.07 / 3,49105,17742.281132%0.001517-0.0000770.0024740.0004010.000050
SLV15Jul22P26.50PUT26.50$4.80$7.05 / 100$7.15 / 9707141.269307%-0.9984830.0005790.0024740.000401-0.046342
SLV15Jul22P25.50PUT25.50$5.00$6.10 / 16$6.15 / 10077939.772614%-0.9951950.0004120.0070040.001135-0.044483
SLV15Jul22P21.50PUT21.50$2.59$2.40 / 200$2.44 / 24802,72932.403646%-0.823062-0.0035890.1302670.021103-0.031934
SLV15Jul22C16.00CALL16.00$3.30$3.55 / 16$3.60 / 16017336.955577%0.974512-0.0013080.0298090.0048290.027108
SLV15Jul22C15.50CALL15.50$7.00$4.00 / 240$4.10 / 8740739.383048%0.988121-0.0008600.0155380.0025170.026716
SLV15Jul22C15.00CALL15.00$4.27$4.45 / 151$4.55 / 88043238.367462%0.995067-0.0005910.0071700.0011620.026086
SLV15Jul22C14.00CALL14.00$8.50$5.45 / 16$5.55 / 103015846.879477%0.999428-0.0003780.0010090.0001640.024489
SLV15Jul22P14.00PUT14.00$0.05$0.03 / 6,288$0.04 / 5,650072542.069977%-0.000572-0.0000310.0010090.000164-0.000020
SLV15Jul22C13.00CALL13.00$6.39$6.40 / 338$6.50 / 19303443.812888%0.999965-0.0003240.0000740.0000120.022757
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 6,656$0.02 / 533055844.065800%-0.000035-0.0000020.0000740.000012-0.000001
SLV15Jul22C12.00CALL12.00$10.35$7.40 / 136$7.50 / 9307752.262943%0.999999-0.0002970.0000020.0000000.021008
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,656$0.02 / 4,900017651.818639%-0.0000010.0000000.0000020.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.40 / 253$8.50 / 48103061.469169%1.000000-0.0002720.0000010.0000000.019257
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 2,400050657.140875%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$9.92$9.40 / 93$9.50 / 373013471.574127%1.000000-0.0002480.0000010.0000000.017506
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 4,900022865.852794%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.40 / 213$10.50 / 50802882.781665%1.000000-0.0002230.0000010.0000000.015756
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 4,94601,52175.451936%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$11.40 / 75$11.50 / 10305995.363896%1.000000-0.0001980.0000010.0000000.014005
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 4,952013886.167883%-0.0000010.0000000.0000010.0000000.000000