SLV Option Chain

End of day data from May 18, 2022 for SLV options expiring on July 15, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.34 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Jul22C21.00CALL21.00$0.50$0.50 / 1,150$0.51 / 3161,1567,55630.693619%0.295176-0.0060520.1709380.0273910.008842
SLV15Jul22C23.00CALL23.00$0.20$0.18 / 2,326$0.20 / 1,8731,04171,43633.627484%0.076681-0.0025020.0713040.0114260.002339
SLV15Jul22P17.00PUT17.00$0.15$0.15 / 2,759$0.17 / 2,71379813,99933.375149%-0.063301-0.0020900.0615200.009858-0.002113
SLV15Jul22C19.50CALL19.50$1.08$1.07 / 439$1.10 / 2986561,37530.019908%0.573866-0.0069880.1941950.0311180.016788
SLV15Jul22C22.00CALL22.00$0.30$0.30 / 1,448$0.32 / 2,06064525,44832.216267%0.160318-0.0042490.1206660.0193350.004852
SLV15Jul22P15.00PUT15.00$0.04$0.04 / 4,999$0.05 / 6,58154163039.454552%-0.002967-0.0001530.0044870.000719-0.000098
SLV15Jul22P20.00PUT20.00$1.06$1.07 / 76$1.09 / 1638719,91530.212466%-0.524442-0.0065100.1972200.031602-0.018236
SLV15Jul22C20.00CALL20.00$0.85$0.83 / 1,163$0.86 / 1,04337411,31030.002081%0.475558-0.0070460.1972200.0316020.014042
SLV15Jul22C25.00CALL25.00$0.09$0.09 / 341$0.10 / 6,27236922,87438.329535%0.012449-0.0005580.0159700.0025590.000384
SLV15Jul22C26.00CALL26.00$0.06$0.06 / 82$0.07 / 1,9913169,36039.888829%0.004314-0.0002190.0062780.0010060.000133
SLV15Jul22P16.00PUT16.00$0.08$0.07 / 5,317$0.08 / 26620914,42135.276499%-0.016988-0.0007120.0208680.003344-0.000563
SLV15Jul22P20.50PUT20.50$1.30$1.37 / 356$1.40 / 162049,83130.367043%-0.618950-0.0061590.1887420.030244-0.021745
SLV15Jul22P21.00PUT21.00$1.71$1.74 / 5$1.75 / 171424,10131.150874%-0.704824-0.0054890.1709380.027391-0.025050
SLV15Jul22C24.00CALL24.00$0.13$0.12 / 2,901$0.14 / 3,12212815,99135.890118%0.032602-0.0012640.0361000.0057850.001000
SLV15Jul22C18.50CALL18.50$1.71$1.69 / 278$1.73 / 29911788130.787850%0.758324-0.0056990.1545560.0247660.021655
SLV15Jul22C30.00CALL30.00$0.03$0.02 / 8$0.03 / 3,88710019,89847.855642%0.000028-0.0000020.0000600.0000100.000001
SLV15Jul22C21.50CALL21.50$0.39$0.38 / 1,602$0.40 / 981734,14931.246100%0.221130-0.0051920.1470830.0235680.006661
SLV15Jul22P19.00PUT19.00$0.59$0.59 / 727$0.60 / 1713,52329.970273%-0.329901-0.0060080.1793460.028738-0.011276
SLV15Jul22P23.00PUT23.00$3.35$3.40 / 137$3.45 / 1246960,86534.244594%-0.923319-0.0018860.0713040.011426-0.034781
SLV15Jul22C24.50CALL24.50$0.12$0.10 / 1,533$0.12 / 3,262625,45437.075032%0.020405-0.0008530.0243920.0039090.000627
SLV15Jul22P22.50PUT22.50$2.89$2.95 / 108$2.99 / 16553,60433.075836%-0.887410-0.0027250.0946960.015174-0.032891
SLV15Jul22P18.50PUT18.50$0.41$0.43 / 1,679$0.45 / 1,773542,01630.760748%-0.241676-0.0052030.1545560.024766-0.008202
SLV15Jul22C19.00CALL19.00$1.37$1.36 / 16$1.39 / 92521,48330.308434%0.670099-0.0065180.1793460.0287380.019388
SLV15Jul22C20.50CALL20.50$0.65$0.64 / 1,194$0.67 / 618491,73030.287524%0.381050-0.0067090.1887420.0302440.011339
SLV15Jul22C28.00CALL28.00$0.04$0.03 / 3,158$0.04 / 2,8584416,65743.351571%0.000403-0.0000250.0007200.0001150.000013
SLV15Jul22C22.50CALL22.50$0.25$0.23 / 1,620$0.25 / 962422,45332.806749%0.112590-0.0033280.0946960.0151740.003422
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 334343,19155.686037%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P19.50PUT19.50$0.79$0.80 / 576$0.83 / 1,117227,26230.047672%-0.426134-0.0064650.1941950.031118-0.014683
SLV15Jul22P22.00PUT22.00$2.55$2.52 / 19$2.56 / 1401912,62832.419525%-0.839682-0.0036590.1206660.019335-0.030653
SLV15Jul22C23.50CALL23.50$0.17$0.15 / 2,949$0.16 / 700176,25434.677945%0.050709-0.0018100.0516580.0082780.001551
SLV15Jul22P18.00PUT18.00$0.30$0.30 / 2,263$0.33 / 2,068121,43131.397545%-0.166322-0.0041760.1235830.019803-0.005610
SLV15Jul22C17.00CALL17.00$3.10$2.90 / 16$2.95 / 101067433.251906%0.936699-0.0025460.0615200.0098580.025323
SLV15Jul22C25.50CALL25.50$0.07$0.07 / 1,322$0.08 / 1,32762,21038.762760%0.007413-0.0003550.0101530.0016270.000229
SLV15Jul22P21.50PUT21.50$1.98$2.11 / 52$2.14 / 1662,73131.588074%-0.778870-0.0046150.1470830.023568-0.028037
SLV15Jul22C15.50CALL15.50$4.50$4.30 / 10$4.35 / 1576737.680329%0.992467-0.0007670.0102970.0016500.024766
SLV15Jul22P16.50PUT16.50$0.11$0.10 / 2,813$0.12 / 1,96331,10534.277190%-0.034417-0.0012850.0377460.006048-0.001144
SLV15Jul22C29.50CALL29.50$0.02$0.02 / 7,280$0.03 / 4,955277746.246347%0.000056-0.0000040.0001140.0000180.000002
SLV15Jul22C27.00CALL27.00$0.05$0.04 / 1,946$0.05 / 1,191238,04841.322006%0.001370-0.0000780.0022250.0003570.000042
SLV15Jul22C34.00CALL34.00$0.02$0.01 / 528$0.02 / 4,85411,35155.820531%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C29.00CALL29.00$0.03$0.02 / 6,901$0.03 / 2,86115,89344.599997%0.000110-0.0000070.0002150.0000340.000003
SLV15Jul22P25.00PUT25.00$5.09$5.25 / 187$5.35 / 1612,24136.883579%-0.9875510.0001120.0159700.002559-0.039963
SLV15Jul22P24.00PUT24.00$4.13$4.30 / 304$4.40 / 16012,77935.747151%-0.967398-0.0006200.0361000.005785-0.037733
SLV15Jul22P23.50PUT23.50$3.68$3.85 / 312$3.90 / 16176034.501497%-0.949291-0.0011800.0516580.008278-0.036375
SLV15Jul22P17.50PUT17.50$0.20$0.21 / 2,410$0.24 / 2,234125432.310552%-0.106708-0.0030880.0911170.014601-0.003579
SLV15Jul22C16.50CALL16.50$3.55$3.35 / 16$3.45 / 340123236.149258%0.965583-0.0017270.0377460.0060480.025485
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 2,51401,63982.849032%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$29.20 / 518$29.30 / 246072103.942556%-1.0000000.0013140.0000010.000000-0.079080
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,51202,57781.235770%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$28.25 / 82$28.30 / 10070106.587060%-1.0000000.0012870.0000010.000000-0.077466
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,51001,02879.579981%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$27.25 / 82$27.30 / 10068104.314541%-1.0000000.0012600.0000010.000000-0.075852
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 2,507059877.882931%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$26.25 / 82$26.30 / 10067101.986680%-1.0000000.0012330.0000010.000000-0.074238
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 2,50501,37976.142720%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$25.25 / 82$25.30 / 10010899.609080%-1.0000000.0012060.0000010.000000-0.072625
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 2,50101,10374.356754%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$24.25 / 82$24.30 / 10013297.176872%-1.0000000.0011790.0000010.000000-0.071011
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 2,497089372.520042%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$23.20 / 188$23.30 / 160089.800351%-1.0000000.0011530.0000010.000000-0.069397
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 2,493095670.632370%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$22.20 / 188$22.30 / 100087.256300%-1.0000000.0011260.0000010.000000-0.067783
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 2,490072768.692081%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$21.20 / 188$21.30 / 100084.651516%-1.0000000.0010990.0000010.000000-0.066169
SLV15Jul22C40.00CALL40.00$0.01$0.02 / 1,20001,01472.102862%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$20.20 / 518$20.30 / 2480081.982741%-1.0000000.0010720.0000010.000000-0.064555
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 2,47701,99164.627767%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$19.20 / 188$19.30 / 100079.246429%-1.0000000.0010450.0000010.000000-0.062941
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 2,400018,26462.501966%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$18.20 / 428$18.30 / 213011276.438708%-1.0000000.0010190.0000010.000000-0.061327
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 2,25306,70360.306455%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$17.20 / 338$17.30 / 221013873.555335%-1.0000000.0009920.0000010.000000-0.059714
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 2,05901,07358.033454%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$16.20 / 468$16.30 / 231051370.591645%-1.0000000.0009650.0000010.000000-0.058100
SLV15Jul22P35.00PUT35.00$13.89$15.20 / 188$15.30 / 160167.542482%-1.0000000.0009380.0000010.000000-0.056486
SLV15Jul22P34.00PUT34.00$13.20$14.20 / 348$14.30 / 19702364.402767%-1.0000000.0009110.0000010.000000-0.054872
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 4,193$0.02 / 2,50503,06353.203759%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$13.20 / 188$13.30 / 16042461.163344%-1.0000000.0008850.0000010.000000-0.053258
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 7,806$0.02 / 5,41401,87650.481865%0.0000020.0000000.0000040.0000010.000000
SLV15Jul22P32.00PUT32.00$11.35$12.20 / 188$12.30 / 16015257.820815%-0.9999980.0008580.0000040.000001-0.051644
SLV15Jul22C31.00CALL31.00$0.03$0.01 / 5,682$0.02 / 2,927034,06047.646454%0.000007-0.0000010.0000160.0000030.000000
SLV15Jul22P31.00PUT31.00$9.70$11.20 / 188$11.30 / 1608654.365828%-0.9999930.0008300.0000160.000003-0.050030
SLV15Jul22P30.00PUT30.00$10.25$10.20 / 188$10.30 / 82042750.787884%-0.9999720.0008020.0000600.000010-0.048416
SLV15Jul22P29.50PUT29.50$9.60$9.70 / 188$9.80 / 8202,14148.949806%-0.9999440.0007870.0001140.000018-0.047608
SLV15Jul22P29.00PUT29.00$9.90$9.20 / 357$9.30 / 14032347.077576%-0.9998900.0007700.0002150.000034-0.046799
SLV15Jul22C28.50CALL28.50$0.05$0.03 / 72$0.04 / 3,72304,07045.143719%0.000213-0.0000140.0003970.0000640.000007
SLV15Jul22P28.50PUT28.50$9.45$8.70 / 188$8.80 / 1409145.166999%-0.9997870.0007500.0003970.000064-0.045989
SLV15Jul22P28.00PUT28.00$7.95$8.20 / 188$8.30 / 1403,68143.219220%-0.9995970.0007260.0007200.000115-0.045176
SLV15Jul22C27.50CALL27.50$0.05$0.03 / 4,959$0.05 / 3,73502,67042.424296%0.000750-0.0000450.0012790.0002050.000023
SLV15Jul22P27.50PUT27.50$8.20$7.75 / 16$7.80 / 1006945.291293%-0.9992500.0006930.0012790.000205-0.044358
SLV15Jul22P27.00PUT27.00$7.95$7.25 / 169$7.35 / 238037846.230347%-0.9986300.0006460.0022250.000357-0.043532
SLV15Jul22C26.50CALL26.50$0.07$0.05 / 3,844$0.06 / 4,80005,16540.754658%0.002457-0.0001320.0037830.0006060.000076
SLV15Jul22P26.50PUT26.50$4.80$6.75 / 187$6.85 / 18707143.988985%-0.9975430.0005780.0037830.000606-0.042692
SLV15Jul22P26.00PUT26.00$6.63$6.25 / 187$6.35 / 18705,93641.687820%-0.9956860.0004780.0062780.001006-0.041827
SLV15Jul22P25.50PUT25.50$5.00$5.75 / 187$5.85 / 159077939.320957%-0.9925870.0003290.0101530.001627-0.040925
SLV15Jul22P24.50PUT24.50$4.87$4.80 / 187$4.90 / 227053338.517734%-0.979595-0.0001960.0243920.003909-0.038913
SLV15Jul22C18.00CALL18.00$2.25$2.06 / 108$2.10 / 2601,31731.244680%0.833678-0.0046590.1235830.0198030.023440
SLV15Jul22C17.50CALL17.50$2.56$2.47 / 103$2.51 / 33039432.169104%0.893292-0.0035570.0911170.0146010.024663
SLV15Jul22C16.00CALL16.00$3.95$3.80 / 187$3.90 / 187016936.280104%0.983012-0.0011400.0208680.0033440.025259
SLV15Jul22P15.50PUT15.50$0.06$0.05 / 3,037$0.07 / 3,165038537.619942%-0.007533-0.0003520.0102970.001650-0.000249
SLV15Jul22C15.00CALL15.00$4.27$4.75 / 432$4.85 / 188043237.917963%0.997033-0.0005550.0044870.0007190.024111
SLV15Jul22C14.00CALL14.00$8.50$5.75 / 10$5.85 / 188015846.195078%0.999694-0.0003940.0005590.0000900.022584
SLV15Jul22P14.00PUT14.00$0.05$0.02 / 3,278$0.03 / 3,327072543.128040%-0.000306-0.0000190.0005590.000090-0.000010
SLV15Jul22C13.00CALL13.00$6.39$6.70 / 340$6.80 / 15103449.211452%0.999983-0.0003500.0000360.0000060.020980
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 5,329$0.02 / 4,986055847.466984%-0.000017-0.0000010.0000360.000006-0.000001
SLV15Jul22C12.00CALL12.00$10.35$7.70 / 353$7.80 / 18807749.496682%1.000000-0.0003220.0000010.0000000.019367
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 875017652.669072%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$8.70 / 203$8.80 / 18803058.929824%1.000000-0.0002950.0000010.0000000.017753
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 1,200050660.972189%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$9.92$9.70 / 313$9.80 / 188013469.238474%1.000000-0.0002680.0000010.0000000.016139
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 5,002022870.022523%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$10.70 / 202$10.80 / 19802862.245626%1.000000-0.0002410.0000010.0000000.014525
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 5,02901,52179.998166%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$15.70$11.70 / 217$11.80 / 18805978.348651%1.000000-0.0002140.0000010.0000000.012911
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,295013891.141959%-0.0000010.0000000.0000010.0000000.000000