SLV Option Chain

End of day data from May 20, 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
SLV15Jul22C22.50CALL22.50$0.26$0.27 / 2,905$0.28 / 99311,6803,30032.014346%0.145029-0.0041480.1119330.0180840.004320
SLV15Jul22C21.00CALL21.00$0.58$0.58 / 2,122$0.60 / 2,0603,13810,93430.053362%0.352755-0.0068180.1823960.0294680.010342
SLV15Jul22C26.50CALL26.50$0.06$0.06 / 254$0.07 / 3,3303,0085,16540.710890%0.003781-0.0002030.0055320.0008940.000115
SLV15Jul22P20.50PUT20.50$1.20$1.14 / 448$1.16 / 7573,0009,88329.444621%-0.555808-0.0067220.1939760.031339-0.019035
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 334$0.02 / 5,6261,2861,08860.238887%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C25.00CALL25.00$0.10$0.09 / 3,314$0.10 / 2,6111,00923,33436.741219%0.018015-0.0008010.0217520.0035140.000545
SLV15Jul22C20.00CALL20.00$0.99$0.98 / 114$1.00 / 87954711,49429.666647%0.541042-0.0073640.1948580.0314810.015612
SLV15Jul22C22.00CALL22.00$0.35$0.34 / 2,676$0.36 / 2,43248925,51731.155248%0.201446-0.0051280.1380670.0223060.005974
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 5,115$0.02 / 2,7064556,62749.731822%0.0000030.0000000.0000070.0000010.000000
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 4,129$0.02 / 3,6104003,22657.756920%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P20.00PUT20.00$0.90$0.86 / 870$0.88 / 1,12530820,00129.231497%-0.458958-0.0068150.1948580.031481-0.015572
SLV15Jul22C30.00CALL30.00$0.03$0.02 / 6,988$0.03 / 4,49123020,00446.939687%0.000049-0.0000040.0001000.0000160.000002
SLV15Jul22P17.00PUT17.00$0.11$0.11 / 1,317$0.12 / 5,90321913,79933.195443%-0.044088-0.0016400.0457820.007397-0.001442
SLV15Jul22C27.00CALL27.00$0.05$0.05 / 1,646$0.06 / 4,63221238,12941.545279%0.002150-0.0001220.0033250.0005370.000065
SLV15Jul22P17.50PUT17.50$0.16$0.15 / 5,148$0.16 / 42620030631.500843%-0.077898-0.0025580.0715430.011558-0.002559
SLV15Jul22C20.50CALL20.50$0.76$0.76 / 1,494$0.77 / 1711531,75729.696250%0.444192-0.0072840.1939760.0313390.012928
SLV15Jul22C24.00CALL24.00$0.14$0.14 / 733$0.15 / 4,02012516,07335.071451%0.045115-0.0017210.0466390.0075350.001357
SLV15Jul22C31.00CALL31.00$0.02$0.02 / 559$0.03 / 3,28011133,98950.116766%0.000012-0.0000010.0000270.0000040.000000
SLV15Jul22C28.00CALL28.00$0.04$0.04 / 996$0.05 / 3,30410616,65444.022395%0.000655-0.0000410.0011200.0001810.000020
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 5,873$0.02 / 4,5041001,35155.182044%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C33.00CALL33.00$0.01$0.01 / 6,309$0.02 / 4,7361003,06352.510721%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22C23.00CALL23.00$0.21$0.21 / 3,017$0.22 / 4779271,74532.772410%0.101216-0.0032160.0869390.0140460.003027
SLV15Jul22P21.00PUT21.00$1.52$1.46 / 492$1.48 / 108884,05329.651112%-0.647245-0.0062410.1823960.029468-0.022401
SLV15Jul22C27.50CALL27.50$0.05$0.05 / 1$0.06 / 2,922842,78943.586213%0.001198-0.0000720.0019510.0003150.000037
SLV15Jul22P18.00PUT18.00$0.23$0.22 / 4,541$0.23 / 629831,49730.647377%-0.126798-0.0036410.1020940.016494-0.004185
SLV15Jul22C23.50CALL23.50$0.17$0.17 / 2,470$0.18 / 2,141816,38733.888197%0.068553-0.0023960.0648780.0104820.002057
SLV15Jul22C19.00CALL19.00$1.57$1.55 / 627$1.59 / 25661,50629.699133%0.728634-0.0062830.1627690.0262970.020560
SLV15Jul22C26.00CALL26.00$0.07$0.07 / 248$0.08 / 3,346609,35639.614031%0.006510-0.0003300.0089750.0014500.000198
SLV15Jul22C25.50CALL25.50$0.08$0.08 / 990$0.09 / 3,522532,21038.285471%0.010959-0.0005210.0141740.0022900.000332
SLV15Jul22C21.50CALL21.50$0.44$0.45 / 374$0.46 / 651424,10130.585021%0.270982-0.0060580.1626540.0262780.007994
SLV15Jul22P22.50PUT22.50$2.66$2.64 / 296$2.67 / 96403,60931.579055%-0.854971-0.0035310.1119330.018084-0.030762
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 4,024301,63982.812266%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P22.00PUT22.00$2.33$2.22 / 335$2.25 / 2692712,63830.934749%-0.798554-0.0045240.1380670.022306-0.028329
SLV15Jul22P19.50PUT19.50$0.66$0.63 / 1,154$0.64 / 74237,25629.074759%-0.362182-0.0064830.1840870.029741-0.012187
SLV15Jul22C29.50CALL29.50$0.03$0.02 / 6,870$0.03 / 1,3171877545.294789%0.000096-0.0000070.0001880.0000300.000003
SLV15Jul22P24.50PUT24.50$4.50$4.45 / 664$4.55 / 6451754935.631688%-0.971115-0.0005210.0323760.005231-0.037329
SLV15Jul22C19.50CALL19.50$1.26$1.25 / 258$1.27 / 45171,37229.722985%0.637818-0.0070180.1840870.0297410.018217
SLV15Jul22P28.50PUT28.50$8.50$8.40 / 226$8.45 / 221149145.842142%-0.9996480.0007590.0006300.000102-0.044426
SLV15Jul22P18.50PUT18.50$0.32$0.32 / 3,646$0.33 / 745142,13530.019552%-0.191721-0.0047630.1339900.021647-0.006364
SLV15Jul22C17.00CALL17.00$3.17$3.20 / 278$3.25 / 2341467433.838223%0.955912-0.0021070.0457820.0073970.025065
SLV15Jul22P21.50PUT21.50$1.90$1.82 / 343$1.85 / 234132,73330.179017%-0.729018-0.0054680.1626540.026278-0.025529
SLV15Jul22C18.00CALL18.00$2.34$2.33 / 165$2.36 / 25131,32031.495078%0.873202-0.0041340.1020940.0164940.023880
SLV15Jul22C29.00CALL29.00$0.03$0.03 / 965$0.04 / 3,440115,88245.869728%0.000186-0.0000130.0003470.0000560.000006
SLV15Jul22P29.00PUT29.00$9.05$8.90 / 86$8.95 / 2001124947.813376%-0.9998140.0007830.0003470.000056-0.045211
SLV15Jul22P23.00PUT23.00$3.10$3.05 / 931$3.15 / 8411160,83232.567244%-0.898784-0.0025850.0869390.014046-0.032835
SLV15Jul22P28.00PUT28.00$8.05$7.90 / 206$8.00 / 572103,68147.455096%-0.9993450.0007270.0011200.000181-0.043638
SLV15Jul22C24.50CALL24.50$0.11$0.11 / 3,628$0.12 / 2,19185,44835.758479%0.028885-0.0011930.0323760.0052310.000871
SLV15Jul22P16.00PUT16.00$0.06$0.05 / 6,884$0.06 / 1,173814,21435.570992%-0.010647-0.0004970.0138230.002233-0.000346
SLV15Jul22P19.00PUT19.00$0.47$0.45 / 3,413$0.46 / 8573,38029.323205%-0.271366-0.0057620.1627690.026297-0.009065
SLV15Jul22C17.50CALL17.50$2.65$2.76 / 108$2.79 / 38639632.591781%0.922102-0.0030380.0715430.0115580.024727
SLV15Jul22C10.00CALL10.00$10.03$10.05 / 377$10.15 / 306513472.136912%1.000000-0.0002740.0000010.0000000.015592
SLV15Jul22C15.00CALL15.00$5.08$5.10 / 344$5.20 / 332343243.143480%0.998353-0.0005060.0026090.0004220.023335
SLV15Jul22P25.00PUT25.00$4.98$4.95 / 258$5.00 / 3522,20236.217670%-0.981985-0.0001150.0217520.003514-0.038435
SLV15Jul22C18.50CALL18.50$1.99$1.93 / 170$1.96 / 233290830.693694%0.808279-0.0052700.1339900.0216470.022482
SLV15Jul22P27.50PUT27.50$7.50$7.40 / 290$7.50 / 35116945.318228%-0.9988020.0006830.0019510.000315-0.042841
SLV15Jul22P16.50PUT16.50$0.08$0.07 / 3,322$0.08 / 1,13711,11533.863924%-0.022784-0.0009530.0265440.004289-0.000742
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 2,057$0.02 / 2,593155849.901140%-0.000007-0.0000010.0000150.0000020.000000
SLV15Jul22P49.00PUT49.00$27.60$28.90 / 198$28.95 / 16072105.833975%-1.0000000.0013440.0000010.000000-0.076401
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,49002,57781.165347%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.25$27.90 / 198$27.95 / 16070103.567843%-1.0000000.0013170.0000010.000000-0.074842
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,48601,02879.479188%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.25$26.90 / 198$26.95 / 15068101.259523%-1.0000000.0012900.0000010.000000-0.073282
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 2,484059877.751622%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.15$25.90 / 198$25.95 / 1506798.896972%-1.0000000.0012620.0000010.000000-0.071723
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 2,48001,37975.976160%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.15$24.90 / 219$24.95 / 22010896.482956%-1.0000000.0012350.0000010.000000-0.070164
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 2,47601,10374.156095%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.15$23.90 / 219$23.95 / 22013294.014982%-1.0000000.0012070.0000010.000000-0.068605
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 2,472089372.283510%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.90 / 90$22.95 / 100091.490238%-1.0000000.0011800.0000010.000000-0.067046
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 2,468095670.359951%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.90 / 90$21.95 / 100088.903887%-1.0000000.0011520.0000010.000000-0.065486
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 2,461072768.378653%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.90 / 256$20.95 / 130086.257084%-1.0000000.0011250.0000010.000000-0.063927
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 2,32201,01466.339959%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.90 / 90$19.95 / 100083.543440%-1.0000000.0010970.0000010.000000-0.062368
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 2,15501,99164.236865%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.90 / 198$18.95 / 130080.757992%-1.0000000.0010700.0000010.000000-0.060809
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 1,845018,25762.068990%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$17.90 / 185$17.95 / 12011277.898119%-1.0000000.0010430.0000010.000000-0.059250
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 1,65306,68859.828922%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$16.90 / 204$16.95 / 88013874.959242%-1.0000000.0010150.0000010.000000-0.057690
SLV15Jul22P36.00PUT36.00$12.85$15.90 / 182$15.95 / 10051371.932577%-1.0000000.0009880.0000010.000000-0.056131
SLV15Jul22P35.00PUT35.00$13.89$14.90 / 88$14.95 / 100168.820099%-1.0000000.0009600.0000010.000000-0.054572
SLV15Jul22P34.00PUT34.00$13.20$13.90 / 86$13.95 / 1002365.608200%-1.0000000.0009330.0000010.000000-0.053013
SLV15Jul22P33.00PUT33.00$12.20$12.90 / 203$12.95 / 22033462.294338%-0.9999990.0009050.0000020.000000-0.051454
SLV15Jul22P32.00PUT32.00$11.35$11.90 / 91$11.95 / 184015258.866523%-0.9999970.0008780.0000070.000001-0.049894
SLV15Jul22P31.00PUT31.00$9.70$10.90 / 88$10.95 / 18706755.319042%-0.9999880.0008500.0000270.000004-0.048335
SLV15Jul22P30.00PUT30.00$9.85$9.90 / 58$9.95 / 193042751.638504%-0.9999510.0008190.0001000.000016-0.046774
SLV15Jul22P29.50PUT29.50$9.60$9.40 / 247$9.45 / 21701,91949.744863%-0.9999040.0008020.0001880.000030-0.045993
SLV15Jul22C28.50CALL28.50$0.05$0.03 / 6,931$0.04 / 3,71004,07044.082334%0.000352-0.0000230.0006300.0001020.000011
SLV15Jul22P27.00PUT27.00$7.95$6.90 / 356$7.00 / 409037843.128131%-0.9978500.0006190.0033250.000537-0.042033
SLV15Jul22P26.50PUT26.50$4.80$6.40 / 389$6.50 / 38407140.886753%-0.9962190.0005240.0055320.000894-0.041204
SLV15Jul22P26.00PUT26.00$6.63$5.90 / 402$6.00 / 35505,93638.580399%-0.9934900.0003830.0089750.001450-0.040342
SLV15Jul22P25.50PUT25.50$5.00$5.45 / 13$5.50 / 169077938.754536%-0.9890410.0001780.0141740.002290-0.039428
SLV15Jul22P24.00PUT24.00$4.00$4.00 / 253$4.05 / 15802,77834.578384%-0.954885-0.0010620.0466390.007535-0.036063
SLV15Jul22P23.50PUT23.50$3.43$3.50 / 814$3.60 / 544075133.111187%-0.931447-0.0017520.0648780.010482-0.034584
SLV15Jul22C16.50CALL16.50$3.55$3.65 / 428$3.75 / 662023336.206729%0.977216-0.0014050.0265440.0042890.024985
SLV15Jul22C16.00CALL16.00$3.95$4.15 / 21$4.20 / 301016938.004940%0.989353-0.0009360.0138230.0022330.024601
SLV15Jul22C15.50CALL15.50$4.50$4.60 / 345$4.70 / 29001038.962602%0.995547-0.0006560.0064030.0010340.024023
SLV15Jul22P15.50PUT15.50$0.06$0.04 / 2,261$0.05 / 6,297038538.066371%-0.004453-0.0002300.0064030.001034-0.000144
SLV15Jul22P15.00PUT15.00$0.04$0.02 / 6,334$0.03 / 35701,02137.969728%-0.001647-0.0000940.0026090.000422-0.000053
SLV15Jul22C14.00CALL14.00$8.50$6.10 / 36$6.15 / 189015846.463375%0.999852-0.0003940.0002810.0000450.021824
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 6,895$0.02 / 1,918072542.283544%-0.000148-0.0000100.0002810.000045-0.000005
SLV15Jul22C13.00CALL13.00$6.39$7.05 / 466$7.15 / 25003443.208995%0.999993-0.0003570.0000150.0000020.020269
SLV15Jul22C12.00CALL12.00$10.35$8.05 / 557$8.15 / 32607752.083075%1.000000-0.0003290.0000010.0000000.018710
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,446017655.106223%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.05 / 346$9.15 / 28103061.665703%1.000000-0.0003020.0000010.0000000.017151
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 2,482050663.528993%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 2,508022872.711708%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.05 / 324$11.15 / 31302883.708254%1.000000-0.0002470.0000010.0000000.014033
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 2,51801,52182.842437%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.25$12.05 / 344$12.15 / 32505996.664991%1.000000-0.0002190.0000010.0000000.012474
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 4,930013894.158658%-0.0000010.0000000.0000010.0000000.000000