SLV Option Chain

End of day data from May 23, 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
SLV15Jul22C20.50CALL20.50$0.76$0.75 / 93$0.76 / 2,1032,6261,89929.843230%0.445669-0.0074530.2000540.0305570.012330
SLV15Jul22C25.00CALL25.00$0.10$0.09 / 2,256$0.10 / 4,18688423,04037.589457%0.015557-0.0007230.0197780.0030210.000447
SLV15Jul22C21.00CALL21.00$0.57$0.57 / 1,558$0.58 / 99778313,36530.072972%0.351314-0.0069620.1877370.0286750.009791
SLV15Jul22C22.00CALL22.00$0.34$0.34 / 123$0.35 / 4,15059325,69731.573621%0.196258-0.0051630.1400990.0213990.005532
SLV15Jul22C20.00CALL20.00$0.97$0.96 / 484$0.98 / 66449711,60329.422391%0.545622-0.0075210.2006080.0306410.014965
SLV15Jul22C24.00CALL24.00$0.14$0.14 / 237$0.15 / 3,21345916,14035.858584%0.040903-0.0016260.0444150.0067840.001170
SLV15Jul22C23.00CALL23.00$0.21$0.21 / 281$0.22 / 2,37441271,73333.473343%0.095554-0.0031540.0859180.0131230.002716
SLV15Jul22C21.50CALL21.50$0.45$0.44 / 326$0.45 / 3,5883934,10830.797256%0.267243-0.0061530.1664990.0254310.007494
SLV15Jul22C22.50CALL22.50$0.27$0.26 / 2,037$0.27 / 1,58122213,95432.223606%0.139249-0.0041280.1122490.0171450.003942
SLV15Jul22C25.50CALL25.50$0.09$0.08 / 519$0.09 / 5,3032132,19739.185868%0.009209-0.0004580.0125530.0019170.000265
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 8,277$0.02 / 3,9682096,86850.981721%0.0000020.0000000.0000040.0000010.000000
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 1,525$0.02 / 4,9202001,90961.779932%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$28.95$28.85 / 413$28.95 / 37210472107.375356%-1.0000000.0013110.0000010.000000-0.072388
SLV15Jul22P20.00PUT20.00$0.83$0.83 / 89$0.84 / 51610220,29029.223898%-0.454378-0.0069860.2006080.030641-0.014581
SLV15Jul22C27.50CALL27.50$0.05$0.04 / 2,780$0.05 / 5,669932,81343.105051%0.000888-0.0000560.0015280.0002330.000026
SLV15Jul22P20.50PUT20.50$1.11$1.10 / 791$1.12 / 1258812,88329.342426%-0.554331-0.0069050.2000540.030557-0.017955
SLV15Jul22C26.00CALL26.00$0.07$0.06 / 5,750$0.07 / 1,910709,35639.411442%0.005315-0.0002820.0077280.0011800.000153
SLV15Jul22P18.00PUT18.00$0.20$0.20 / 3,006$0.21 / 715641,54930.616472%-0.117706-0.0035430.0998820.015256-0.003676
SLV15Jul22C19.00CALL19.00$1.57$1.55 / 81$1.58 / 377631,51129.711456%0.737762-0.0063180.1649060.0251880.019782
SLV15Jul22P29.00PUT29.00$8.95$8.85 / 342$8.95 / 2925924948.362933%-0.9998770.0007670.0002440.000037-0.042838
SLV15Jul22C18.00CALL18.00$2.33$2.33 / 33$2.36 / 242471,32631.363488%0.882294-0.0040250.0998820.0152560.022915
SLV15Jul22C18.50CALL18.50$1.97$1.92 / 66$1.95 / 2274191030.326531%0.818002-0.0052250.1337390.0204270.021615
SLV15Jul22C23.50CALL23.50$0.17$0.17 / 193$0.18 / 1,994386,44534.633106%0.063491-0.0023100.0630170.0096250.001810
SLV15Jul22C19.50CALL19.50$1.29$1.23 / 182$1.25 / 16351,37529.360965%0.645124-0.0071270.1884170.0287790.017513
SLV15Jul22P17.00PUT17.00$0.10$0.10 / 3,468$0.11 / 3,8763513,58433.445331%-0.038526-0.0015070.0423050.006462-0.001193
SLV15Jul22P28.50PUT28.50$8.30$8.35 / 335$8.45 / 325339146.357487%-0.9997570.0007460.0004600.000070-0.042096
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 1,318306,68861.362791%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C28.00CALL28.00$0.04$0.04 / 536$0.05 / 5,1752816,67345.096668%0.000469-0.0000310.0008470.0001290.000014
SLV15Jul22P46.00PUT46.00$25.95$25.85 / 361$25.95 / 3312667100.318836%-1.0000000.0012310.0000010.000000-0.067956
SLV15Jul22P47.00PUT47.00$26.95$26.85 / 345$26.95 / 3022468102.720498%-1.0000000.0012580.0000010.000000-0.069434
SLV15Jul22C29.50CALL29.50$0.03$0.02 / 5,977$0.03 / 3,9282377746.415722%0.000062-0.0000050.0001270.0000190.000002
SLV15Jul22P23.50PUT23.50$3.44$3.50 / 372$3.55 / 392375133.668959%-0.936509-0.0016820.0630170.009625-0.032907
SLV15Jul22C24.50CALL24.50$0.11$0.11 / 1,040$0.12 / 3,838225,44636.576081%0.025583-0.0011030.0301600.0046070.000733
SLV15Jul22P30.00PUT30.00$9.80$9.85 / 442$9.95 / 2971942752.254339%-0.9999700.0008000.0000650.000010-0.044319
SLV15Jul22P19.00PUT19.00$0.43$0.42 / 3,527$0.43 / 117193,38629.234702%-0.262238-0.0058100.1649060.025188-0.008287
SLV15Jul22P45.00PUT45.00$24.95$24.85 / 436$24.95 / 4121810897.864535%-1.0000000.0012040.0000010.000000-0.066479
SLV15Jul22P18.50PUT18.50$0.30$0.29 / 4,050$0.30 / 68182,13729.737893%-0.181998-0.0047300.1337390.020427-0.005715
SLV15Jul22P29.50PUT29.50$9.35$9.35 / 437$9.45 / 316171,91950.326609%-0.9999380.0007850.0001270.000019-0.043579
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 4,960101,64784.978770%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P22.50PUT22.50$2.62$2.61 / 194$2.65 / 169103,62032.109910%-0.860751-0.0035260.1122490.017145-0.029297
SLV15Jul22P21.00PUT21.00$1.41$1.43 / 305$1.45 / 15894,12529.915235%-0.648686-0.0064000.1877370.028675-0.021233
SLV15Jul22C26.50CALL26.50$0.07$0.06 / 364$0.07 / 5,56678,16541.679420%0.002994-0.0001690.0046230.0007060.000086
SLV15Jul22P44.00PUT44.00$23.80$23.85 / 376$23.95 / 406613295.355003%-1.0000000.0011770.0000010.000000-0.065002
SLV15Jul22P19.50PUT19.50$0.61$0.60 / 830$0.61 / 42767,25729.127288%-0.354876-0.0066050.1884170.028779-0.011295
SLV15Jul22P23.00PUT23.00$2.99$3.05 / 366$3.10 / 350560,83233.120638%-0.904446-0.0025390.0859180.013123-0.031263
SLV15Jul22P17.50PUT17.50$0.15$0.14 / 3,128$0.15 / 1,685545731.878807%-0.070357-0.0024260.0682280.010421-0.002187
SLV15Jul22C10.00CALL10.00$10.20$10.10 / 17$10.15 / 108513975.281695%1.000000-0.0002680.0000010.0000000.014773
SLV15Jul22P48.00PUT48.00$27.95$27.85 / 125$27.95 / 185470105.071926%-1.0000000.0012840.0000010.000000-0.070911
SLV15Jul22P25.50PUT25.50$5.48$5.40 / 209$5.50 / 397477939.366243%-0.9907910.0002240.0125530.001917-0.037406
SLV15Jul22P24.00PUT24.00$3.96$3.95 / 483$4.05 / 46032,77835.156111%-0.959097-0.0009840.0444150.006784-0.034286
SLV15Jul22C31.00CALL31.00$0.02$0.02 / 465$0.03 / 4,991233,98951.369305%0.000007-0.0000010.0000160.0000020.000000
SLV15Jul22C30.00CALL30.00$0.02$0.02 / 3,864$0.03 / 5,784219,80748.104353%0.000030-0.0000020.0000650.0000100.000001
SLV15Jul22C28.50CALL28.50$0.04$0.03 / 3,270$0.04 / 5,88924,07045.163047%0.000243-0.0000170.0004600.0000700.000007
SLV15Jul22C27.00CALL27.00$0.06$0.05 / 1,176$0.06 / 5,488238,11942.545085%0.001648-0.0000980.0026920.0004110.000048
SLV15Jul22C17.00CALL17.00$3.34$3.20 / 182$3.30 / 299267535.085876%0.961474-0.0019620.0423050.0064620.023922
SLV15Jul22P16.50PUT16.50$0.08$0.07 / 3,336$0.08 / 8,00221,11534.939793%-0.019143-0.0008430.0236130.003607-0.000590
SLV15Jul22P22.00PUT22.00$2.21$2.19 / 309$2.22 / 322112,63831.240598%-0.803742-0.0045750.1400990.021399-0.026969
SLV15Jul22P21.50PUT21.50$1.80$1.79 / 373$1.82 / 21812,74630.469715%-0.732757-0.0055780.1664990.025431-0.024269
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 4,686155848.709066%-0.0000030.0000000.0000080.0000010.000000
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 4,95802,57783.285628%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 4,95501,02881.554133%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 4,954059879.779415%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 4,95201,37977.953704%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 4,95101,10376.082972%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 4,948089374.161449%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.85 / 207$22.95 / 1500092.787440%-1.0000000.0011500.0000010.000000-0.063524
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 4,942095672.182989%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.85 / 195$21.95 / 2860090.158816%-1.0000000.0011240.0000010.000000-0.062047
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 4,940072770.148443%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.85 / 207$20.95 / 1500087.465840%-1.0000000.0010970.0000010.000000-0.060570
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 2,29501,01468.051955%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.85 / 195$19.95 / 2050084.704930%-1.0000000.0010700.0000010.000000-0.059093
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 1,97501,99165.893059%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.85 / 207$18.95 / 1500081.872193%-1.0000000.0010430.0000010.000000-0.057615
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 1,637018,25763.663567%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$17.85 / 364$17.95 / 363011278.965012%-1.0000000.0010170.0000010.000000-0.056138
SLV15Jul22P37.00PUT37.00$13.50$16.85 / 376$16.95 / 328013875.972770%-1.0000000.0009900.0000010.000000-0.054661
SLV15Jul22P36.00PUT36.00$12.85$15.85 / 422$15.95 / 397051372.897668%-1.0000000.0009630.0000010.000000-0.053183
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 1,891$0.02 / 4,40303,16659.227489%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$14.85 / 196$14.95 / 2040169.730320%-1.0000000.0009360.0000010.000000-0.051706
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 5,769$0.02 / 4,34901,35156.583144%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$13.85 / 196$13.95 / 26102366.463769%-1.0000000.0009100.0000010.000000-0.050229
SLV15Jul22C33.00CALL33.00$0.01$0.01 / 6,565$0.02 / 4,55802,97953.835250%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$12.85 / 379$12.95 / 348033463.092358%-1.0000000.0008830.0000010.000000-0.048751
SLV15Jul22P32.00PUT32.00$11.35$11.85 / 374$11.95 / 346015259.607730%-0.9999980.0008560.0000040.000001-0.047274
SLV15Jul22P31.00PUT31.00$9.70$10.85 / 206$10.95 / 38906755.997297%-0.9999930.0008290.0000160.000002-0.045796
SLV15Jul22C29.00CALL29.00$0.03$0.03 / 646$0.04 / 5,01005,87147.001199%0.000123-0.0000090.0002440.0000370.000004
SLV15Jul22P28.00PUT28.00$8.05$7.85 / 365$7.95 / 16803,68144.309240%-0.9995310.0007180.0008470.000129-0.041351
SLV15Jul22P27.50PUT27.50$7.50$7.35 / 414$7.45 / 16907042.215834%-0.9991120.0006800.0015280.000233-0.040600
SLV15Jul22P27.00PUT27.00$7.95$6.90 / 35$6.95 / 147037843.759413%-0.9983520.0006240.0026920.000411-0.039840
SLV15Jul22P26.50PUT26.50$4.80$6.40 / 118$6.45 / 10807141.470322%-0.9970060.0005400.0046230.000706-0.039062
SLV15Jul22P26.00PUT26.00$6.63$5.90 / 178$5.95 / 1605,93639.117478%-0.9946850.0004140.0077280.001180-0.038257
SLV15Jul22P25.00PUT25.00$4.98$4.90 / 222$5.00 / 18402,20436.776845%-0.984443-0.0000540.0197780.003021-0.036486
SLV15Jul22P24.50PUT24.50$4.50$4.45 / 118$4.50 / 20056636.213518%-0.974417-0.0004480.0301600.004607-0.035461
SLV15Jul22C17.50CALL17.50$2.65$2.76 / 31$2.79 / 11039332.188301%0.929643-0.0028940.0682280.0104210.023666
SLV15Jul22C16.50CALL16.50$3.55$3.65 / 279$3.75 / 193023335.061929%0.980857-0.0012840.0236130.0036070.023785
SLV15Jul22C16.00CALL16.00$3.95$4.15 / 178$4.20 / 10016936.244172%0.991457-0.0008480.0117540.0017950.023374
SLV15Jul22P16.00PUT16.00$0.06$0.05 / 2,181$0.06 / 5,135014,21736.681270%-0.008543-0.0004200.0117540.001795-0.000263
SLV15Jul22C15.50CALL15.50$4.50$4.65 / 17$4.70 / 13201040.448637%0.996614-0.0005990.0051640.0007890.022795
SLV15Jul22P15.50PUT15.50$0.06$0.03 / 7,131$0.04 / 1,386038537.462924%-0.003386-0.0001850.0051640.000789-0.000104
SLV15Jul22C15.00CALL15.00$5.08$5.10 / 260$5.20 / 183043539.941577%0.998823-0.0004720.0019790.0003020.022124
SLV15Jul22P15.00PUT15.00$0.04$0.02 / 8,315$0.03 / 1,64801,02139.133183%-0.001177-0.0000710.0019790.000302-0.000036
SLV15Jul22C14.00CALL14.00$8.50$6.10 / 222$6.20 / 264015848.304031%0.999909-0.0003810.0001830.0000280.020680
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 6,884$0.02 / 6,323072543.552628%-0.000091-0.0000070.0001830.000028-0.000003
SLV15Jul22C13.00CALL13.00$6.39$7.10 / 67$7.15 / 1403445.967087%0.999997-0.0003480.0000080.0000010.019205
SLV15Jul22C12.00CALL12.00$10.35$8.10 / 94$8.15 / 10407754.912064%1.000000-0.0003210.0000010.0000000.017728
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 4,967017656.719684%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.10 / 19$9.15 / 7603064.631515%1.000000-0.0002940.0000010.0000000.016250
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 4,978050665.372799%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 4,985022874.806484%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.10 / 19$11.15 / 15702887.080013%1.000000-0.0002410.0000010.0000000.013296
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 6,78001,52185.210070%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.25$12.05 / 278$12.15 / 16305994.985758%1.000000-0.0002140.0000010.0000000.011819
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,780013896.836193%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$13.05 / 267$13.15 / 16900109.900493%1.000000-0.0001870.0000010.0000000.010341
SLV15Jul22P7.00PUT7.00$0.01 / 5,00900110.032926%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$14.05 / 266$14.15 / 17700127.155917%1.000000-0.0001610.0000010.0000000.008864
SLV15Jul22P6.00PUT6.00$0.01 / 5,00900125.322115%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$15.05 / 263$15.15 / 17900125.907607%1.000000-0.0001340.0000010.0000000.007387
SLV15Jul22P5.00PUT5.00$0.01 / 5,00900143.522546%-0.0000010.0000000.0000010.0000000.000000