SLV Option Chain

End of day data from May 16, 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$1.01$0.98 / 430$1.01 / 1,1543,15210,41930.951038%0.515318-0.0067820.1992760.0325040.015863
SLV15Jul22C23.00CALL23.00$0.25$0.24 / 1,705$0.26 / 1,2561,02471,35134.435078%0.087703-0.0026550.0796280.0129880.002793
SLV15Jul22C22.00CALL22.00$0.39$0.38 / 1,101$0.40 / 2,29867125,23932.901633%0.180925-0.0044050.1315910.0214640.005717
SLV15Jul22P18.00PUT18.00$0.32$0.30 / 1,567$0.32 / 1,7146171,24832.477741%-0.138107-0.0035410.1102350.017981-0.004849
SLV15Jul22C25.00CALL25.00$0.12$0.11 / 4,408$0.12 / 140922,49437.999169%0.014395-0.0006070.0182720.0029800.000463
SLV15Jul22C25.50CALL25.50$0.10$0.09 / 1,884$0.11 / 2,6484071,80139.194979%0.008568-0.0003860.0116370.0018980.000276
SLV15Jul22C19.50CALL19.50$1.29$1.25 / 1$1.27 / 5683891,20331.269659%0.614409-0.0065600.1911650.0311810.018727
SLV15Jul22P19.00PUT19.00$0.57$0.57 / 917$0.59 / 6362383,06331.296743%-0.291226-0.0054640.1714490.027965-0.010352
SLV15Jul22P17.00PUT17.00$0.19$0.16 / 1,845$0.17 / 2,03521313,78634.636497%-0.048584-0.0016270.0503870.008219-0.001690
SLV15Jul22C24.00CALL24.00$0.17$0.16 / 1,871$0.18 / 1,91521215,99836.392528%0.037591-0.0013620.0409510.0066800.001204
SLV15Jul22P15.50PUT15.50$0.06$0.06 / 2,420$0.07 / 5,38114923638.839926%-0.004944-0.0002320.0071560.001167-0.000170
SLV15Jul22C23.50CALL23.50$0.22$0.20 / 999$0.21 / 8801336,11435.395616%0.058271-0.0019380.0581970.0094930.001862
SLV15Jul22C22.50CALL22.50$0.31$0.30 / 1,276$0.32 / 1,0781122,38033.592449%0.127999-0.0034940.1046160.0170640.004062
SLV15Jul22C35.00CALL35.00$0.02$0.01 / 1,820$0.02 / 2,1751003,01956.427800%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C31.00CALL31.00$0.03$0.02 / 5,372$0.03 / 3,31310034,02449.090167%0.000007-0.0000010.0000170.0000030.000000
SLV15Jul22C18.50CALL18.50$1.89$1.88 / 271$1.92 / 36310083231.763239%0.792662-0.0050540.1429870.0233230.023547
SLV15Jul22P20.00PUT20.00$1.03$1.02 / 13$1.04 / 1,0379419,83531.304933%-0.484682-0.0062660.1992760.032504-0.017509
SLV15Jul22C21.50CALL21.50$0.50$0.48 / 1,115$0.50 / 2,691884,14832.173156%0.247418-0.0053020.1579740.0257680.007779
SLV15Jul22C19.00CALL19.00$1.55$1.53 / 257$1.57 / 279761,43931.128809%0.708774-0.0059540.1714490.0279650.021351
SLV15Jul22P30.00PUT30.00$10.25$10.05 / 16$10.10 / 107535453.769048%-0.9999690.0007720.0000660.000011-0.050057
SLV15Jul22C18.00CALL18.00$2.25$2.26 / 153$2.30 / 16751,35832.330367%0.861893-0.0040050.1102350.0179810.025186
SLV15Jul22C30.00CALL30.00$0.04$0.03 / 12$0.04 / 2,7976019,83948.350389%0.000031-0.0000020.0000660.0000110.000001
SLV15Jul22P24.00PUT24.00$4.35$4.15 / 48$4.25 / 74492,81637.151138%-0.962409-0.0007430.0409510.006680-0.038842
SLV15Jul22C20.50CALL20.50$0.79$0.78 / 846$0.80 / 2,267471,69131.288070%0.417700-0.0066020.1951640.0318340.012965
SLV15Jul22P15.00PUT15.00$0.05$0.04 / 3,223$0.05 / 224159039.940140%-0.001827-0.0000950.0029190.000476-0.000063
SLV15Jul22P24.50PUT24.50$4.87$4.65 / 17$4.70 / 204049738.473931%-0.976424-0.0002920.0278110.004536-0.040123
SLV15Jul22C21.00CALL21.00$0.62$0.61 / 730$0.63 / 1,603397,80331.589672%0.327064-0.0060750.1803790.0294220.010222
SLV15Jul22P21.50PUT21.50$1.96$2.00 / 18$2.04 / 460382,72932.480173%-0.752582-0.0047480.1579740.025768-0.028096
SLV15Jul22P23.00PUT23.00$3.22$3.25 / 166$3.30 / 1313760,86834.724696%-0.912297-0.0020620.0796280.012988-0.035584
SLV15Jul22P20.50PUT20.50$1.35$1.30 / 417$1.33 / 368279,81631.358895%-0.582300-0.0060740.1951640.031834-0.021242
SLV15Jul22C26.00CALL26.00$0.09$0.08 / 1,490$0.09 / 1,630269,35640.108696%0.004977-0.0002390.0071990.0011740.000161
SLV15Jul22C16.50CALL16.50$3.34$3.55 / 52$3.65 / 782522636.588632%0.974789-0.0013770.0294220.0047990.026659
SLV15Jul22C17.00CALL17.00$2.98$3.10 / 58$3.15 / 162267033.873375%0.951416-0.0020650.0503870.0082190.026677
SLV15Jul22P16.00PUT16.00$0.11$0.08 / 2,075$0.09 / 5,3701714,41837.000782%-0.011813-0.0004990.0154010.002512-0.000408
SLV15Jul22C38.00CALL38.00$0.01$0.02 / 2,0461218,26465.579010%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P22.00PUT22.00$2.47$2.40 / 16$2.43 / 161212,57433.073699%-0.819075-0.0038370.1315910.021464-0.030992
SLV15Jul22C17.50CALL17.50$2.56$2.67 / 164$2.72 / 1401238233.278331%0.914614-0.0029660.0780500.0127310.026218
SLV15Jul22P22.50PUT22.50$2.97$2.82 / 21$2.86 / 127103,60434.029531%-0.872001-0.0029140.1046160.017064-0.033482
SLV15Jul22C16.00CALL16.00$3.95$4.00 / 48$4.10 / 48917336.465343%0.988187-0.0009120.0154010.0025120.026290
SLV15Jul22C26.50CALL26.50$0.08$0.07 / 1,187$0.08 / 1,72285,17741.258814%0.002826-0.0001440.0043340.0007070.000091
SLV15Jul22P18.50PUT18.50$0.43$0.42 / 2,609$0.43 / 8571,92231.730158%-0.207338-0.0045770.1429870.023323-0.007322
SLV15Jul22P17.50PUT17.50$0.22$0.22 / 1,886$0.23 / 1,560525033.414261%-0.085386-0.0025140.0780500.012731-0.002983
SLV15Jul22P21.00PUT21.00$1.72$1.63 / 385$1.67 / 36444,10431.850916%-0.672936-0.0055330.1803790.029422-0.024818
SLV15Jul22C32.00CALL32.00$0.02$0.02 / 30$0.03 / 2,78431,87652.026740%0.0000020.0000000.0000040.0000010.000000
SLV15Jul22C28.00CALL28.00$0.06$0.05 / 1$0.06 / 2,589316,66344.785407%0.000456-0.0000270.0008160.0001330.000015
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 53321,98962.661418%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C29.00CALL29.00$0.05$0.03 / 1,829$0.05 / 2,38225,89345.980263%0.000123-0.0000080.0002410.0000390.000004
SLV15Jul22P25.00PUT25.00$5.40$5.10 / 48$5.20 / 4822,24339.453025%-0.9856050.0000380.0182720.002980-0.041252
SLV15Jul22P16.50PUT16.50$0.15$0.11 / 2,060$0.12 / 321,06535.484976%-0.025211-0.0009520.0294220.004799-0.000873
SLV15Jul22C28.50CALL28.50$0.05$0.04 / 3,230$0.05 / 3,40614,07045.089952%0.000239-0.0000150.0004470.0000730.000008
SLV15Jul22C27.00CALL27.00$0.07$0.06 / 3,983$0.07 / 3,114138,04942.189381%0.001570-0.0000840.0025430.0004150.000051
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 3,35401,63980.601296%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$29.00 / 54$29.10 / 10072102.096218%-1.0000000.0012640.0000010.000000-0.081761
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 3,35002,57779.011298%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$28.00 / 48$28.10 / 1007099.902908%-1.0000000.0012380.0000010.000000-0.080093
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 4501,02877.383835%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$27.00 / 48$27.10 / 1006897.664393%-1.0000000.0012120.0000010.000000-0.078424
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 42059875.713897%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$26.00 / 48$26.10 / 1006795.378580%-1.0000000.0011870.0000010.000000-0.076756
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 4401,37974.000329%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$25.00 / 54$25.10 / 10010893.043215%-1.0000000.0011610.0000010.000000-0.075087
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 4201,10372.239878%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$24.00 / 67$24.10 / 16013290.655864%-1.0000000.0011350.0000010.000000-0.073418
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 44089370.432434%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.00 / 61$23.10 / 100088.213902%-1.0000000.0011090.0000010.000000-0.071750
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 13095668.573160%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$22.00 / 65$22.10 / 100085.714502%-1.0000000.0010830.0000010.000000-0.070081
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 533072766.660696%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.00 / 61$21.10 / 100083.154615%-1.0000000.0010580.0000010.000000-0.068413
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 53301,01464.689901%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$20.00 / 61$20.10 / 100080.533065%-1.0000000.0010320.0000010.000000-0.066744
SLV15Jul22P39.00PUT39.00$15.75$19.00 / 61$19.10 / 100077.840287%-1.0000000.0010060.0000010.000000-0.065075
SLV15Jul22P38.00PUT38.00$14.55$18.00 / 66$18.10 / 10011275.077601%-1.0000000.0009800.0000010.000000-0.063407
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 2,481$0.02 / 3,53806,70361.138044%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$17.00 / 59$17.10 / 10013872.239508%-1.0000000.0009540.0000010.000000-0.061738
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 3,148$0.02 / 3,38001,07358.822631%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$16.00 / 71$16.10 / 10051369.321455%-1.0000000.0009290.0000010.000000-0.060070
SLV15Jul22P35.00PUT35.00$13.89$15.00 / 100$15.10 / 160166.317373%-1.0000000.0009030.0000010.000000-0.058401
SLV15Jul22C34.00CALL34.00$0.02$0.01 / 7,796$0.02 / 3,84601,35153.945292%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$14.00 / 69$14.10 / 1002363.222230%-1.0000000.0008770.0000010.000000-0.056732
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 6,787$0.02 / 2,68603,06351.364067%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$13.00 / 72$13.10 / 10042460.026744%-1.0000000.0008510.0000010.000000-0.055064
SLV15Jul22P32.00PUT32.00$11.35$12.00 / 192$12.10 / 10016856.727676%-0.9999980.0008250.0000040.000001-0.053395
SLV15Jul22P31.00PUT31.00$9.70$11.00 / 68$11.10 / 1008653.314916%-0.9999930.0007990.0000170.000003-0.051726
SLV15Jul22C29.50CALL29.50$0.03$0.03 / 1,355$0.04 / 1,672077746.708302%0.000062-0.0000040.0001270.0000210.000002
SLV15Jul22P29.50PUT29.50$9.60$9.55 / 16$9.60 / 1602,14151.894233%-0.9999380.0007570.0001270.000021-0.049222
SLV15Jul22P29.00PUT29.00$9.90$9.05 / 16$9.10 / 15032349.980700%-0.9998770.0007400.0002410.000039-0.048385
SLV15Jul22P28.50PUT28.50$9.45$8.55 / 15$8.60 / 1409148.025841%-0.9997610.0007200.0004470.000073-0.047547
SLV15Jul22P28.00PUT28.00$8.00$8.05 / 19$8.15 / 13603,68148.983123%-0.9995440.0006950.0008160.000133-0.046706
SLV15Jul22C27.50CALL27.50$0.05$0.05 / 4,016$0.06 / 1,61002,67042.874391%0.000855-0.0000480.0014570.0002380.000028
SLV15Jul22P27.50PUT27.50$8.20$7.55 / 16$7.65 / 8606946.871255%-0.9991450.0006610.0014570.000238-0.045859
SLV15Jul22P27.00PUT27.00$7.95$7.05 / 48$7.15 / 22037844.707957%-0.9984300.0006120.0025430.000415-0.045001
SLV15Jul22P26.50PUT26.50$4.80$6.55 / 75$6.65 / 4807142.484740%-0.9971740.0005400.0043340.000707-0.044126
SLV15Jul22P26.00PUT26.00$6.63$6.05 / 71$6.15 / 1605,93640.199822%-0.9950230.0004320.0071990.001174-0.043223
SLV15Jul22P25.50PUT25.50$5.00$5.60 / 23$5.65 / 16077940.055620%-0.9914320.0002720.0116370.001898-0.042273
SLV15Jul22C24.50CALL24.50$0.11$0.13 / 1,869$0.15 / 1,79605,45437.239393%0.023576-0.0009240.0278110.0045360.000757
SLV15Jul22P23.50PUT23.50$4.29$3.70 / 145$3.80 / 257075536.802606%-0.941729-0.0013320.0581970.009493-0.037350
SLV15Jul22P19.50PUT19.50$1.03$0.77 / 817$0.79 / 1,51207,25431.133302%-0.385591-0.0060570.1911650.031181-0.013811
SLV15Jul22C15.50CALL15.50$7.00$4.50 / 15$4.55 / 120737.607961%0.995056-0.0006320.0071560.0011670.025693
SLV15Jul22C15.00CALL15.00$4.27$4.95 / 94$5.05 / 15043237.441737%0.998173-0.0004820.0029190.0004760.024966
SLV15Jul22C14.00CALL14.00$8.50$5.95 / 10$6.05 / 61015845.435559%0.999837-0.0003710.0003120.0000510.023355
SLV15Jul22P14.00PUT14.00$0.05$0.02 / 3,260$0.03 / 1,554072543.448728%-0.000163-0.0000100.0003120.000051-0.000006
SLV15Jul22C13.00CALL13.00$6.39$6.90 / 65$7.00 / 1603449.394943%0.999993-0.0003360.0000170.0000030.021692
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 6,583$0.02 / 3,516055847.638959%-0.000007-0.0000010.0000170.0000030.000000
SLV15Jul22C12.00CALL12.00$10.35$7.90 / 101$8.00 / 1007758.177214%1.000000-0.0003100.0000010.0000000.020023
SLV15Jul22P12.00PUT12.00$0.01$0.02 / 1,622017657.779225%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.90 / 48$9.00 / 1603052.745471%1.000000-0.0002840.0000010.0000000.018355
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 3,520050660.853604%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$9.92$9.90 / 48$10.00 / 48013463.446608%1.000000-0.0002580.0000010.0000000.016686
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 1,580022869.741088%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.90 / 48$11.00 / 4802862.375537%1.000000-0.0002320.0000010.0000000.015017
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,56401,52179.539183%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$11.90 / 48$12.00 / 4805977.995082%1.000000-0.0002060.0000010.0000000.013349
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 3,576013890.485309%-0.0000010.0000000.0000010.0000000.000000