SLV Option Chain

End of day data from May 17, 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
SLV15Jul22C25.00CALL25.00$0.11$0.09 / 4,015$0.10 / 21875122,79936.764497%0.017234-0.0007450.0205990.0034470.000544
SLV15Jul22P18.00PUT18.00$0.28$0.27 / 4,404$0.28 / 1695561,46831.028923%-0.147508-0.0038980.1113440.018631-0.005104
SLV15Jul22P19.00PUT19.00$0.55$0.53 / 2,746$0.54 / 765203,10529.830723%-0.299165-0.0058270.1676970.028060-0.010484
SLV15Jul22C23.00CALL23.00$0.21$0.21 / 2,087$0.22 / 45049571,42433.128003%0.094754-0.0029580.0814670.0136310.002959
SLV15Jul22C20.00CALL20.00$0.94$0.93 / 328$0.95 / 1645211,24729.749829%0.513212-0.0071240.1925530.0322190.015487
SLV15Jul22C22.00CALL22.00$0.36$0.34 / 87$0.35 / 74736125,48231.573942%0.188293-0.0047480.1303220.0218060.005833
SLV15Jul22C21.00CALL21.00$0.58$0.56 / 1,218$0.57 / 3022707,79630.237393%0.331250-0.0064180.1751540.0293080.010150
SLV15Jul22C18.00CALL18.00$2.25$2.22 / 187$2.27 / 1472661,37431.582606%0.852492-0.0043630.1113440.0186310.024439
SLV15Jul22C28.00CALL28.00$0.05$0.04 / 1$0.05 / 4,80419516,66343.716957%0.000675-0.0000410.0011320.0001890.000021
SLV15Jul22C27.00CALL27.00$0.06$0.05 / 932$0.06 / 6,00219338,04941.339621%0.002150-0.0001180.0032690.0005470.000068
SLV15Jul22P16.50PUT16.50$0.10$0.10 / 1,540$0.11 / 4,3511461,06334.844826%-0.029739-0.0011500.0326220.005458-0.001015
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 3341133,11954.368563%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C24.00CALL24.00$0.14$0.14 / 210$0.15 / 2,59010316,01335.238362%0.042566-0.0015850.0437660.0073230.001338
SLV15Jul22P18.50PUT18.50$0.38$0.38 / 2,836$0.39 / 96981,92430.290769%-0.216674-0.0049460.1417410.023717-0.007542
SLV15Jul22C22.50CALL22.50$0.28$0.26 / 1,759$0.28 / 2,100752,44032.268656%0.135558-0.0038240.1051480.0175940.004218
SLV15Jul22C26.00CALL26.00$0.07$0.07 / 248$0.08 / 5,628709,37739.508608%0.006351-0.0003120.0086350.0014450.000201
SLV15Jul22C19.00CALL19.00$1.51$1.49 / 10$1.52 / 281671,45630.196418%0.700835-0.0063180.1676970.0280600.020701
SLV15Jul22C20.50CALL20.50$0.74$0.73 / 690$0.74 / 489641,72230.037393%0.418968-0.0069420.1886700.0315690.012748
SLV15Jul22P22.00PUT22.00$2.37$2.36 / 288$2.39 / 105512,57631.339585%-0.811707-0.0041810.1303220.021806-0.030275
SLV15Jul22P24.00PUT24.00$4.10$4.15 / 25$4.20 / 16542,76735.053443%-0.957434-0.0009660.0437660.007323-0.038053
SLV15Jul22C18.50CALL18.50$1.85$1.84 / 18$1.87 / 3054483730.733168%0.783326-0.0054230.1417410.0237170.022822
SLV15Jul22P20.50PUT20.50$1.26$1.25 / 715$1.28 / 10419,82929.778309%-0.581032-0.0064130.1886700.031569-0.020899
SLV15Jul22C24.50CALL24.50$0.12$0.11 / 2,741$0.12 / 401405,45435.853738%0.027422-0.0011030.0304930.0051020.000864
SLV15Jul22P16.00PUT16.00$0.07$0.07 / 2,202$0.08 / 2,8313514,42136.159765%-0.014599-0.0006310.0178670.002990-0.000496
SLV15Jul22C21.50CALL21.50$0.45$0.43 / 1,992$0.45 / 2,990344,15330.839020%0.253685-0.0056490.1546520.0258770.007819
SLV15Jul22C19.50CALL19.50$1.29$1.18 / 352$1.21 / 16321,38329.744450%0.609033-0.0069110.1854170.0310250.018199
SLV15Jul22P19.50PUT19.50$0.74$0.72 / 1,561$0.74 / 992327,25429.590678%-0.390967-0.0064080.1854170.031025-0.013806
SLV15Jul22P20.00PUT20.00$0.98$0.97 / 931$0.98 / 1842419,91229.624965%-0.486788-0.0066080.1925530.032219-0.017339
SLV15Jul22P17.00PUT17.00$0.14$0.14 / 1,699$0.15 / 3,1991713,99933.490835%-0.055098-0.0018930.0537970.009002-0.001888
SLV15Jul22C23.50CALL23.50$0.19$0.17 / 1,983$0.18 / 1,730156,24234.143784%0.064378-0.0022030.0607760.0101690.002017
SLV15Jul22P23.50PUT23.50$3.70$3.70 / 31$3.75 / 2631575535.067145%-0.935622-0.0015970.0607760.010169-0.036553
SLV15Jul22C26.50CALL26.50$0.07$0.06 / 344$0.07 / 5,585135,16940.549646%0.003732-0.0001940.0053770.0009000.000118
SLV15Jul22P28.00PUT28.00$7.95$8.05 / 16$8.15 / 100103,68147.673892%-0.9993250.0006810.0011320.000189-0.045935
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 1,76996,70358.956971%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C17.00CALL17.00$3.15$3.05 / 353$3.15 / 125866833.400447%0.944902-0.0023310.0537970.0090020.026014
SLV15Jul22P21.00PUT21.00$1.53$1.59 / 361$1.61 / 1064,10530.155726%-0.668750-0.0058770.1751540.029308-0.024317
SLV15Jul22C25.50CALL25.50$0.09$0.08 / 2,609$0.09 / 5,75632,20838.241146%0.010579-0.0004880.0135190.0022620.000335
SLV15Jul22P17.50PUT17.50$0.19$0.19 / 4,081$0.20 / 204325331.939652%-0.093699-0.0028360.0807970.013519-0.003225
SLV15Jul22P21.50PUT21.50$1.95$1.96 / 305$1.98 / 2422,73030.599424%-0.746315-0.0050940.1546520.025877-0.027468
SLV15Jul22C30.00CALL30.00$0.02$0.02 / 6,449$0.03 / 4,462119,89946.486686%0.000055-0.0000040.0001080.0000180.000002
SLV15Jul22P15.00PUT15.00$0.04$0.03 / 7,234$0.04 / 518163038.391866%-0.002540-0.0001340.0038020.000636-0.000086
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 2,51201,63981.336739%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$29.00 / 380$29.10 / 1007299.425428%-1.0000000.0012640.0000010.000000-0.080423
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,50902,57779.734263%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$28.00 / 440$28.10 / 1007097.204539%-1.0000000.0012380.0000010.000000-0.078782
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,50601,02878.093142%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$27.05 / 39$27.10 / 10068100.287249%-1.0000000.0012120.0000010.000000-0.077141
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 542059876.408126%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$26.05 / 39$26.10 / 1006797.989651%-1.0000000.0011870.0000010.000000-0.075499
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 45401,37974.681699%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$25.05 / 39$25.10 / 10010895.641781%-1.0000000.0011610.0000010.000000-0.073858
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 58801,10372.906854%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$24.00 / 400$24.10 / 10013287.851059%-1.0000000.0011350.0000010.000000-0.072217
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 383089371.083809%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.00 / 122$23.10 / 100085.384236%-1.0000000.0011090.0000010.000000-0.070575
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 2,439095669.209429%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$22.00 / 122$22.10 / 100082.861070%-1.0000000.0010830.0000010.000000-0.068934
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 2,392072767.282169%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.00 / 122$21.10 / 100080.279027%-1.0000000.0010580.0000010.000000-0.067293
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 2,28201,01465.295969%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$20.05 / 16$20.10 / 160083.037537%-1.0000000.0010320.0000010.000000-0.065652
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 2,16901,99163.249176%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$19.00 / 122$19.10 / 100074.923443%-1.0000000.0010060.0000010.000000-0.064010
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 2,045018,26461.135991%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$18.00 / 122$18.10 / 10011272.144434%-1.0000000.0009800.0000010.000000-0.062369
SLV15Jul22P37.00PUT37.00$13.50$17.00 / 124$17.10 / 10013869.292434%-1.0000000.0009540.0000010.000000-0.060728
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 1,53601,07356.701911%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$16.00 / 124$16.10 / 10051366.365954%-1.0000000.0009290.0000010.000000-0.059086
SLV15Jul22P35.00PUT35.00$13.89$15.00 / 124$15.10 / 100163.354924%-1.0000000.0009030.0000010.000000-0.057445
SLV15Jul22C34.00CALL34.00$0.02$0.01 / 1,831$0.02 / 2,44801,35154.461490%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$14.00 / 122$14.10 / 1002360.256794%-1.0000000.0008770.0000010.000000-0.055804
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 5,514$0.02 / 3,60603,06351.863123%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$13.00 / 122$13.10 / 10042457.065877%-0.9999990.0008510.0000020.000000-0.054163
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 6,163$0.02 / 3,71301,87649.158548%0.0000040.0000000.0000080.0000010.000000
SLV15Jul22P32.00PUT32.00$11.35$12.05 / 16$12.10 / 16016858.963971%-0.9999960.0008250.0000080.000001-0.052521
SLV15Jul22C31.00CALL31.00$0.03$0.01 / 6,623$0.02 / 549034,06046.340921%0.000014-0.0000010.0000300.0000050.000000
SLV15Jul22P31.00PUT31.00$9.70$11.00 / 109$11.10 / 1008650.379626%-0.9999860.0007990.0000300.000005-0.050880
SLV15Jul22P30.00PUT30.00$10.25$10.00 / 166$10.10 / 10042946.869223%-0.9999450.0007700.0001080.000018-0.049237
SLV15Jul22C29.50CALL29.50$0.03$0.02 / 6,823$0.03 / 3,139077744.887439%0.000105-0.0000070.0001990.0000330.000003
SLV15Jul22P29.50PUT29.50$9.60$9.55 / 16$9.60 / 1602,14150.044838%-0.9998950.0007540.0001990.000033-0.048415
SLV15Jul22C29.00CALL29.00$0.05$0.03 / 539$0.04 / 5,12005,89345.483568%0.000198-0.0000130.0003620.0000610.000006
SLV15Jul22P29.00PUT29.00$9.90$9.05 / 16$9.10 / 15032348.154772%-0.9998020.0007350.0003620.000061-0.047591
SLV15Jul22C28.50CALL28.50$0.05$0.03 / 6,339$0.04 / 6,10004,07043.744770%0.000368-0.0000230.0006460.0001080.000012
SLV15Jul22P28.50PUT28.50$9.45$8.55 / 16$8.60 / 1509146.225037%-0.9996320.0007120.0006460.000108-0.046765
SLV15Jul22C27.50CALL27.50$0.05$0.04 / 3,400$0.05 / 4,55502,67041.834489%0.001215-0.0000700.0019440.0003250.000039
SLV15Jul22P27.50PUT27.50$8.20$7.55 / 85$7.65 / 45006945.586898%-0.9987850.0006390.0019440.000325-0.045097
SLV15Jul22P27.00PUT27.00$7.95$7.05 / 95$7.15 / 105037843.447733%-0.9978500.0005790.0032690.000547-0.044246
SLV15Jul22P26.50PUT26.50$4.80$6.55 / 97$6.65 / 9507141.252518%-0.9962680.0004900.0053770.000900-0.043376
SLV15Jul22P26.00PUT26.00$6.63$6.05 / 95$6.15 / 8905,93638.999277%-0.9936490.0003590.0086350.001445-0.042472
SLV15Jul22P25.50PUT25.50$5.00$5.60 / 10$5.65 / 16077939.126908%-0.9894210.0001690.0135190.002262-0.041518
SLV15Jul22P25.00PUT25.00$5.40$5.10 / 85$5.20 / 55002,24138.711743%-0.982766-0.0001000.0205990.003447-0.040488
SLV15Jul22P24.50PUT24.50$4.87$4.60 / 90$4.70 / 90053336.071231%-0.972578-0.0004710.0304930.005102-0.039348
SLV15Jul22P23.00PUT23.00$3.22$3.20 / 260$3.30 / 265060,86533.159598%-0.905246-0.0023640.0814670.013631-0.034790
SLV15Jul22P22.50PUT22.50$2.97$2.79 / 127$2.83 / 15303,60432.486122%-0.864442-0.0032430.1051480.017594-0.032711
SLV15Jul22C17.50CALL17.50$2.56$2.64 / 137$2.69 / 149039432.650828%0.906301-0.0032880.0807970.0135190.025497
SLV15Jul22C16.50CALL16.50$3.34$3.50 / 774$3.60 / 85023233.925072%0.970261-0.0015750.0326220.0054580.026066
SLV15Jul22C16.00CALL16.00$3.95$4.00 / 85$4.10 / 363016938.221188%0.985401-0.0010430.0178670.0029900.025764
SLV15Jul22C15.50CALL15.50$7.00$4.45 / 719$4.55 / 2220736.441547%0.993547-0.0007090.0087570.0014650.025221
SLV15Jul22P15.50PUT15.50$0.06$0.05 / 3,421$0.06 / 5,719038537.747986%-0.006453-0.0003090.0087570.001465-0.000219
SLV15Jul22C15.00CALL15.00$4.27$4.95 / 128$5.05 / 95043240.478847%0.997460-0.0005210.0038020.0006360.024533
SLV15Jul22C14.00CALL14.00$8.50$5.95 / 16$6.00 / 16015843.255573%0.999736-0.0003780.0004740.0000790.022969
SLV15Jul22P14.00PUT14.00$0.05$0.02 / 4,484$0.03 / 6,354072543.727038%-0.000264-0.0000170.0004740.000079-0.000009
SLV15Jul22C13.00CALL13.00$6.39$6.90 / 247$7.00 / 7303449.925625%0.999985-0.0003360.0000310.0000050.021336
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 564$0.02 / 4,961055847.961516%-0.000015-0.0000010.0000310.0000050.000000
SLV15Jul22C12.00CALL12.00$10.35$7.90 / 128$8.00 / 9507743.140040%1.000000-0.0003100.0000010.0000000.019695
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 4,650017653.070818%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.90 / 105$9.00 / 9503053.614889%1.000000-0.0002840.0000010.0000000.018054
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 4,952050661.290882%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$9.92$9.90 / 95$10.00 / 95013464.264570%1.000000-0.0002580.0000010.0000000.016413
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 4,965022870.252981%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.90 / 90$11.00 / 10202875.722067%1.000000-0.0002320.0000010.0000000.014772
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 4,97301,52180.133799%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$11.90 / 75$12.00 / 12505988.379049%1.000000-0.0002060.0000010.0000000.013130
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,780013891.172975%-0.0000010.0000000.0000010.0000000.000000