SLV Option Chain

End of day data from May 19, 2022 for SLV options expired on July 15, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.91 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Jul22C32.00CALL32.00$0.02$0.02 / 120$0.03 / 3,7895,0001,87651.755601%0.0000040.0000000.0000090.0000020.000000
SLV15Jul22C21.00CALL21.00$0.71$0.70 / 1,089$0.71 / 933,7367,29231.111257%0.386406-0.0069520.1871680.0309040.011607
SLV15Jul22C22.50CALL22.50$0.34$0.34 / 2,221$0.35 / 1411,5822,47932.957080%0.165426-0.0044730.1216200.0200810.005053
SLV15Jul22C22.00CALL22.00$0.43$0.43 / 1,983$0.45 / 1,8911,08525,50832.380927%0.226718-0.0054320.1473280.0243260.006893
SLV15Jul22C25.00CALL25.00$0.13$0.12 / 2,561$0.13 / 2786823,00037.550741%0.021874-0.0009330.0255480.0042180.000679
SLV15Jul22C20.00CALL20.00$1.14$1.13 / 29$1.14 / 5074211,45330.706484%0.577224-0.0072040.1914660.0316140.017051
SLV15Jul22C23.00CALL23.00$0.28$0.27 / 2,262$0.29 / 2,18973772,01633.971342%0.116983-0.0035270.0961000.0158680.003588
SLV15Jul22P19.00PUT19.00$0.44$0.44 / 2,351$0.45 / 3726203,53230.645720%-0.240997-0.0053440.1524000.025163-0.008245
SLV15Jul22C31.00CALL31.00$0.03$0.02 / 2,415$0.03 / 1652534,06048.736469%0.000017-0.0000010.0000360.0000060.000001
SLV15Jul22C23.50CALL23.50$0.22$0.22 / 2,146$0.23 / 1,2292606,26534.789109%0.080260-0.0026710.0728950.0120360.002470
SLV15Jul22P22.00PUT22.00$2.21$2.11 / 371$2.14 / 13523612,62231.697272%-0.773282-0.0048070.1473280.024326-0.028009
SLV15Jul22C27.50CALL27.50$0.06$0.05 / 3,312$0.07 / 3,3142002,67042.792649%0.001533-0.0000890.0024350.0004020.000048
SLV15Jul22C24.00CALL24.00$0.19$0.18 / 2,017$0.19 / 1,64418916,00635.792629%0.053486-0.0019470.0532230.0087880.001651
SLV15Jul22P20.00PUT20.00$0.84$0.82 / 1,180$0.83 / 33218219,90130.168908%-0.422776-0.0066360.1914660.031614-0.014678
SLV15Jul22C21.50CALL21.50$0.55$0.55 / 617$0.56 / 2361754,15031.651130%0.300877-0.0062990.1702900.0281170.009097
SLV15Jul22C27.00CALL27.00$0.07$0.06 / 3,128$0.07 / 1015838,04841.357476%0.002725-0.0001490.0041040.0006780.000085
SLV15Jul22C30.00CALL30.00$0.04$0.03 / 1,148$0.04 / 3,80714019,96747.893352%0.000066-0.0000050.0001310.0000220.000002
SLV15Jul22C20.50CALL20.50$0.90$0.89 / 1,079$0.91 / 6561361,73630.891310%0.480101-0.0072790.1948900.0321790.014312
SLV15Jul22P18.50PUT18.50$0.34$0.31 / 3,528$0.32 / 101072,03831.048603%-0.166679-0.0043020.1222150.020179-0.005668
SLV15Jul22P18.00PUT18.00$0.23$0.22 / 4,563$0.23 / 25901,44131.913253%-0.107693-0.0031990.0905820.014956-0.003643
SLV15Jul22P29.00PUT29.00$8.80$8.70 / 392$8.80 / 5568831648.297085%-0.9997560.0008070.0004460.000074-0.045999
SLV15Jul22C19.00CALL19.00$1.72$1.73 / 785$1.77 / 374771,49231.153166%0.759003-0.0058830.1524000.0251630.021897
SLV15Jul22P17.50PUT17.50$0.17$0.16 / 3,574$0.17 / 2,3257125433.244235%-0.064500-0.0021820.0616480.010179-0.002172
SLV15Jul22C24.50CALL24.50$0.15$0.15 / 561$0.16 / 2,515655,44736.898057%0.034663-0.0013700.0374960.0061910.001073
SLV15Jul22P17.00PUT17.00$0.12$0.11 / 4,768$0.13 / 2,7955913,79634.578059%-0.035513-0.0013570.0382490.006315-0.001191
SLV15Jul22P30.00PUT30.00$9.85$9.70 / 252$9.75 / 105142747.778653%-0.9999340.0008470.0001310.000022-0.047591
SLV15Jul22P25.00PUT25.00$4.89$4.80 / 84$4.85 / 312502,24237.639580%-0.978126-0.0002230.0255480.004218-0.038982
SLV15Jul22C29.00CALL29.00$0.05$0.03 / 2,652$0.05 / 3,867405,89345.416632%0.000244-0.0000160.0004460.0000740.000008
SLV15Jul22C18.50CALL18.50$2.10$2.11 / 264$2.14 / 833691231.882669%0.833321-0.0048280.1222150.0201790.023681
SLV15Jul22P21.00PUT21.00$1.42$1.38 / 853$1.41 / 659324,06530.622219%-0.613594-0.0063560.1871680.030904-0.021708
SLV15Jul22C18.00CALL18.00$2.54$2.51 / 293$2.55 / 250311,31732.694520%0.892307-0.0037100.0905820.0149560.024913
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 2,005$0.02 / 3,296271,07358.847497%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P22.50PUT22.50$2.57$2.52 / 392$2.56 / 138203,60432.635253%-0.834574-0.0038340.1216200.020081-0.030641
SLV15Jul22C38.00CALL38.00$0.01$0.02 / 2,6681718,26465.740214%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P23.50PUT23.50$3.43$3.40 / 215$3.45 / 4671776134.724770%-0.919740-0.0020040.0728950.012036-0.034811
SLV15Jul22C37.00CALL37.00$0.01$0.02 / 2,556166,70363.380682%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P24.50PUT24.50$4.45$4.30 / 465$4.40 / 7661653336.598783%-0.965337-0.0006750.0374960.006191-0.037794
SLV15Jul22P16.50PUT16.50$0.09$0.08 / 4,163$0.09 / 579131,10735.760762%-0.017814-0.0007630.0214620.003544-0.000595
SLV15Jul22P19.50PUT19.50$0.65$0.60 / 2,301$0.62 / 706127,26430.228387%-0.327911-0.0061640.1766840.029173-0.011295
SLV15Jul22P20.50PUT20.50$1.10$1.08 / 1,077$1.10 / 74989,87530.387928%-0.519899-0.0066970.1948900.032179-0.018210
SLV15Jul22P23.00PUT23.00$3.01$2.95 / 170$2.99 / 156760,82633.425749%-0.883017-0.0028740.0961000.015868-0.032900
SLV15Jul22C19.50CALL19.50$1.42$1.40 / 876$1.43 / 15961,37630.659085%0.672089-0.0067180.1766840.0291730.019640
SLV15Jul22C26.00CALL26.00$0.09$0.08 / 3,314$0.10 / 3,90249,36039.589224%0.008083-0.0003940.0108190.0017860.000252
SLV15Jul22P21.50PUT21.50$1.80$1.73 / 416$1.76 / 19632,73331.161615%-0.699123-0.0056880.1702900.028117-0.025011
SLV15Jul22C17.50CALL17.50$2.95$2.95 / 33$2.98 / 53239433.931516%0.935500-0.0026790.0616480.0101790.025591
SLV15Jul22C35.00CALL35.00$0.02$0.01 / 2,204$0.02 / 2,21813,22556.380214%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P24.00PUT24.00$4.00$3.85 / 457$3.90 / 28712,77935.189371%-0.946514-0.0012660.0532230.008788-0.036423
SLV15Jul22C17.00CALL17.00$3.35$3.40 / 172$3.45 / 41167435.857027%0.964487-0.0018400.0382490.0063150.025778
SLV15Jul22P16.00PUT16.00$0.06$0.06 / 1,988$0.07 / 3,826114,21437.645379%-0.008062-0.0003840.0107950.001782-0.000269
SLV15Jul22C8.00CALL8.00$12.25$12.25 / 260$12.30 / 1615979.183858%1.000000-0.0002270.0000010.0000000.012691
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 2,49601,63981.287268%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$27.60$28.70 / 181$28.75 / 16072101.656512%-1.0000000.0013910.0000010.000000-0.077735
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,49602,57779.654353%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$27.70 / 181$27.75 / 1607099.388108%-1.0000000.0013630.0000010.000000-0.076148
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,49401,02877.979882%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$26.70 / 181$26.75 / 1606897.073460%-1.0000000.0013340.0000010.000000-0.074562
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 2,458059876.265444%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$25.70 / 181$25.75 / 1606794.710493%-1.0000000.0013060.0000010.000000-0.072975
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 2,33301,37974.504910%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$24.70 / 222$24.75 / 34010892.296982%-1.0000000.0012780.0000010.000000-0.071389
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 89201,10372.698543%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$23.70 / 222$23.75 / 9013289.830533%-1.0000000.0012490.0000010.000000-0.069803
SLV15Jul22C43.00CALL43.00$0.01$0.02 / 2,544089376.479307%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.70 / 217$22.80 / 2500092.204604%-1.0000000.0012210.0000010.000000-0.068216
SLV15Jul22C42.00CALL42.00$0.01$0.02 / 2,541095674.458112%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.70 / 217$21.80 / 2500089.618567%-1.0000000.0011920.0000010.000000-0.066630
SLV15Jul22C41.00CALL41.00$0.01$0.02 / 2,536072772.376123%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.70 / 223$20.80 / 2400086.969710%-1.0000000.0011640.0000010.000000-0.065043
SLV15Jul22C40.00CALL40.00$0.01$0.02 / 2,53101,01470.233820%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.70 / 217$19.80 / 2500084.252623%-1.0000000.0011360.0000010.000000-0.063457
SLV15Jul22C39.00CALL39.00$0.01$0.02 / 2,43701,99168.022957%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.70 / 224$18.80 / 2400081.463263%-1.0000000.0011070.0000010.000000-0.061870
SLV15Jul22P38.00PUT38.00$14.55$17.70 / 224$17.75 / 16011273.755259%-1.0000000.0010790.0000010.000000-0.060284
SLV15Jul22P37.00PUT37.00$13.50$16.70 / 173$16.75 / 16013870.832853%-1.0000000.0010500.0000010.000000-0.058698
SLV15Jul22P36.00PUT36.00$12.85$15.70 / 173$15.75 / 16051367.829563%-1.0000000.0010220.0000010.000000-0.057111
SLV15Jul22P35.00PUT35.00$13.89$14.70 / 129$14.80 / 2400169.487333%-1.0000000.0009940.0000010.000000-0.055525
SLV15Jul22C34.00CALL34.00$0.02$0.01 / 4,656$0.03 / 2,56201,35155.786362%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$13.70 / 129$13.80 / 24002366.255046%-1.0000000.0009650.0000010.000000-0.053938
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 3,735$0.03 / 2,56603,06353.060810%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$12.70 / 173$12.75 / 13033458.279885%-0.9999990.0009370.0000020.000000-0.052352
SLV15Jul22P32.00PUT32.00$11.35$11.70 / 173$11.75 / 20015254.895283%-0.9999960.0009080.0000090.000002-0.050765
SLV15Jul22P31.00PUT31.00$9.70$10.70 / 129$10.75 / 606751.395941%-0.9999830.0008790.0000360.000006-0.049179
SLV15Jul22C29.50CALL29.50$0.02$0.03 / 3,043$0.04 / 2,680077546.201101%0.000128-0.0000090.0002440.0000400.000004
SLV15Jul22P29.50PUT29.50$9.60$9.20 / 201$9.30 / 37001,91950.255423%-0.9998720.0008290.0002440.000040-0.046795
SLV15Jul22C28.50CALL28.50$0.05$0.04 / 3,023$0.05 / 2,83704,07044.467347%0.000458-0.0000290.0008020.0001320.000014
SLV15Jul22P28.50PUT28.50$9.45$8.20 / 230$8.30 / 26009146.299630%-0.9995420.0007800.0008020.000132-0.045199
SLV15Jul22C28.00CALL28.00$0.04$0.05 / 127$0.06 / 4,077016,65444.092737%0.000846-0.0000510.0014120.0002330.000027
SLV15Jul22P28.00PUT28.00$7.95$7.70 / 236$7.80 / 23003,68144.257167%-0.9991540.0007440.0014120.000233-0.044393
SLV15Jul22P27.50PUT27.50$8.20$7.20 / 231$7.30 / 23106942.164615%-0.9984670.0006920.0024350.000402-0.043579
SLV15Jul22P27.00PUT27.00$7.95$6.75 / 13$6.80 / 231037843.012420%-0.9972750.0006170.0041040.000678-0.042748
SLV15Jul22C26.50CALL26.50$0.07$0.07 / 3,132$0.08 / 705,16540.345957%0.004744-0.0002460.0067500.0011140.000148
SLV15Jul22P26.50PUT26.50$4.80$6.25 / 29$6.30 / 20407140.738476%-0.9952560.0005070.0067500.001114-0.041892
SLV15Jul22P26.00PUT26.00$6.63$5.75 / 232$5.85 / 49205,93640.758082%-0.9919170.0003440.0108190.001786-0.040995
SLV15Jul22C25.50CALL25.50$0.07$0.10 / 2,821$0.11 / 2602,21038.521559%0.013458-0.0006150.0168710.0027860.000418
SLV15Jul22P25.50PUT25.50$5.00$5.25 / 239$5.35 / 263077938.271722%-0.9865420.0001090.0168710.002786-0.040035
SLV15Jul22C16.50CALL16.50$3.55$3.85 / 265$3.95 / 467023338.326086%0.982186-0.0012310.0214620.0035440.025581
SLV15Jul22C16.00CALL16.00$3.95$4.30 / 385$4.40 / 192016937.475512%0.991938-0.0008380.0107950.0017820.025114
SLV15Jul22C15.50CALL15.50$4.50$4.80 / 252$4.90 / 24301041.636921%0.996743-0.0006120.0048190.0007960.024481
SLV15Jul22P15.50PUT15.50$0.06$0.04 / 4,670$0.05 / 2,782038538.790587%-0.003257-0.0001720.0048190.000796-0.000108
SLV15Jul22C15.00CALL15.00$4.27$5.30 / 188$5.35 / 16043241.870116%0.998839-0.0004930.0018880.0003120.023758
SLV15Jul22P15.00PUT15.00$0.04$0.03 / 3,112$0.04 / 3,99401,02140.847478%-0.001161-0.0000670.0018880.000312-0.000038
SLV15Jul22C14.00CALL14.00$8.50$6.25 / 388$6.35 / 231015843.546855%0.999904-0.0004040.0001860.0000310.022207
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 5,732$0.02 / 2,550072542.809778%-0.000096-0.0000070.0001860.000031-0.000003
SLV15Jul22C13.00CALL13.00$6.39$7.25 / 531$7.35 / 52303451.862662%0.999996-0.0003690.0000090.0000020.020623
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 16$0.02 / 2,517055850.346777%-0.0000040.0000000.0000090.0000020.000000
SLV15Jul22C12.00CALL12.00$10.35$8.25 / 263$8.35 / 32807760.855049%1.000000-0.0003410.0000010.0000000.019037
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,482017655.456857%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.25 / 245$9.35 / 24203070.639795%1.000000-0.0003120.0000010.0000000.017451
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 2,502050663.793865%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$9.92$10.25 / 264$10.35 / 240013481.386232%1.000000-0.0002840.0000010.0000000.015864
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 2,511022872.885556%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.25 / 244$11.35 / 24102893.306980%1.000000-0.0002560.0000010.0000000.014278
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 2,51601,52182.917357%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 3,788013894.125023%-0.0000010.0000000.0000010.0000000.000000