SLV Option Chain

End of day data from May 24, 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
SLV15Jul22C22.00CALL22.00$0.37$0.37 / 2,496$0.38 / 17,81025,63329.981642%0.237172-0.0059040.1556670.0240040.006641
SLV15Jul22P22.00PUT22.00$2.01$1.94 / 29$1.96 / 167,06912,63730.028619%-0.762828-0.0053150.1556670.024004-0.025259
SLV15Jul22C20.00CALL20.00$1.12$1.11 / 320$1.12 / 991,58711,70528.934652%0.604215-0.0075140.1941670.0299410.016423
SLV15Jul22C24.00CALL24.00$0.13$0.14 / 3,306$0.15 / 3,0401,22016,31233.926325%0.053718-0.0020720.0550300.0084860.001528
SLV15Jul22C29.00CALL29.00$0.03$0.02 / 8,057$0.03 / 1,4571,0025,87143.516800%0.000189-0.0000140.0003620.0000560.000005
SLV15Jul22C23.50CALL23.50$0.18$0.18 / 87$0.19 / 2,9095466,45433.124417%0.081747-0.0028710.0761600.0117440.002318
SLV15Jul22C22.50CALL22.50$0.29$0.29 / 2,463$0.30 / 1,80752114,03231.070619%0.171965-0.0048610.1284800.0198120.004839
SLV15Jul22C23.00CALL23.00$0.23$0.22 / 5,854$0.23 / 73048871,87031.721970%0.120528-0.0038190.1011330.0155950.003405
SLV15Jul22P19.50PUT19.50$0.48$0.48 / 2,404$0.49 / 534567,26028.713028%-0.299960-0.0063330.1752260.027020-0.009461
SLV15Jul22C17.00CALL17.00$3.50$3.50 / 37$3.55 / 43340267535.898509%0.973494-0.0015890.0309350.0047700.023835
SLV15Jul22P49.00PUT49.00$28.65$28.55 / 442$28.65 / 320346176105.345143%-1.0000000.0013110.0000010.000000-0.071050
SLV15Jul22C25.00CALL25.00$0.10$0.09 / 8,586$0.10 / 4,60221523,41635.902091%0.021207-0.0009640.0256450.0039540.000606
SLV15Jul22C21.00CALL21.00$0.66$0.66 / 49$0.67 / 1,12018913,29629.413160%0.406233-0.0074680.1954870.0301440.011236
SLV15Jul22P20.00PUT20.00$0.69$0.68 / 1,209$0.69 / 1,36616920,31028.714530%-0.395785-0.0069790.1941670.029941-0.012577
SLV15Jul22C20.50CALL20.50$0.86$0.86 / 234$0.87 / 6241604,22129.067725%0.504171-0.0077220.2010560.0310030.013834
SLV15Jul22C19.50CALL19.50$1.43$1.41 / 139$1.43 / 1381531,38729.158147%0.700040-0.0068550.1752260.0270200.018814
SLV15Jul22P20.50PUT20.50$0.95$0.92 / 1,037$0.93 / 1210812,92928.554512%-0.495829-0.0071740.2010560.031003-0.015891
SLV15Jul22C19.00CALL19.00$1.76$1.76 / 304$1.79 / 57861,50729.735390%0.785680-0.0058440.1469930.0226660.020834
SLV15Jul22P18.00PUT18.00$0.18$0.17 / 3,261$0.18 / 4,720811,54931.626857%-0.088945-0.0029620.0811300.012510-0.002757
SLV15Jul22C24.50CALL24.50$0.12$0.11 / 8,065$0.12 / 3,570785,45434.780131%0.034245-0.0014390.0382530.0058990.000977
SLV15Jul22P19.00PUT19.00$0.35$0.34 / 2,858$0.35 / 385743,39829.404262%-0.214320-0.0053350.1469930.022666-0.006716
SLV15Jul22C18.00CALL18.00$2.54$2.59 / 12$2.62 / 102611,37232.185287%0.911055-0.0034440.0811300.0125100.023342
SLV15Jul22P45.00PUT45.00$24.65$24.55 / 670$24.65 / 5505612695.763769%-1.0000000.0012040.0000010.000000-0.065250
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 5,297506,70360.569148%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P21.00PUT21.00$1.23$1.22 / 291$1.24 / 1,051364,12629.077971%-0.593767-0.0069060.1954870.030144-0.019214
SLV15Jul22P16.00PUT16.00$0.04$0.04 / 6,003$0.05 / 4,0633014,21737.320151%-0.005264-0.0002800.0076290.001176-0.000161
SLV15Jul22P22.50PUT22.50$2.38$2.35 / 496$2.37 / 16293,63030.722226%-0.828035-0.0042590.1284800.019812-0.027786
SLV15Jul22C21.50CALL21.50$0.50$0.50 / 55$0.51 / 1,970244,01829.778667%0.315928-0.0068200.1792640.0276430.008797
SLV15Jul22C26.00CALL26.00$0.07$0.06 / 9,155$0.07 / 4,071209,41037.896106%0.007496-0.0003910.0104320.0016090.000215
SLV15Jul22P25.50PUT25.50$5.11$5.10 / 763$5.20 / 8132078337.201344%-0.9872250.0000580.0166190.002563-0.036609
SLV15Jul22C28.00CALL28.00$0.03$0.03 / 9,123$0.04 / 5,3731416,67542.008995%0.000701-0.0000460.0012230.0001890.000020
SLV15Jul22P18.50PUT18.50$0.25$0.24 / 3,766$0.25 / 3,617122,14930.388313%-0.143292-0.0041500.1139590.017572-0.004465
SLV15Jul22C16.00CALL16.00$4.50$4.45 / 208$4.50 / 2071016939.148923%0.994736-0.0007080.0076290.0011760.023039
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 46593,16655.668847%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P17.00PUT17.00$0.08$0.08 / 5,293$0.09 / 1,088813,60933.986538%-0.026506-0.0011340.0309350.004770-0.000815
SLV15Jul22P48.00PUT48.00$27.65$27.55 / 622$27.65 / 166474103.024186%-1.0000000.0012840.0000010.000000-0.069600
SLV15Jul22C28.50CALL28.50$0.04$0.03 / 5,158$0.04 / 5,65544,07043.920687%0.000367-0.0000250.0006730.0001040.000011
SLV15Jul22C26.50CALL26.50$0.06$0.05 / 8,899$0.06 / 4,34648,16638.949004%0.004290-0.0002380.0063560.0009800.000123
SLV15Jul22P21.50PUT21.50$1.58$1.55 / 484$1.58 / 8842,74729.272444%-0.684072-0.0062450.1792640.027643-0.022378
SLV15Jul22P17.50PUT17.50$0.12$0.12 / 3,338$0.13 / 7,578445732.972537%-0.050831-0.0019270.0526670.008121-0.001569
SLV15Jul22C27.00CALL27.00$0.05$0.05 / 383$0.06 / 5,648338,12041.141190%0.002397-0.0001410.0037660.0005810.000069
SLV15Jul22C25.50CALL25.50$0.08$0.08 / 1,218$0.09 / 5,76132,19937.570919%0.012775-0.0006240.0166190.0025630.000366
SLV15Jul22P23.50PUT23.50$3.24$3.20 / 647$3.30 / 800377332.749121%-0.918253-0.0022430.0761600.011744-0.031757
SLV15Jul22C15.00CALL15.00$5.40$5.40 / 448$5.50 / 393343543.172560%0.999362-0.0004430.0011220.0001730.021731
SLV15Jul22P47.00PUT47.00$26.65$26.55 / 622$26.65 / 199292100.655141%-1.0000000.0012580.0000010.000000-0.068150
SLV15Jul22C18.50CALL18.50$2.17$2.16 / 66$2.19 / 193292630.814608%0.856708-0.0046450.1139590.0175720.022360
SLV15Jul22P46.00PUT46.00$25.65$25.55 / 234$25.65 / 22419398.235795%-1.0000000.0012310.0000010.000000-0.066700
SLV15Jul22P24.00PUT24.00$3.72$3.70 / 32$3.75 / 70212,77834.508448%-0.946282-0.0014300.0550300.008486-0.033272
SLV15Jul22P23.00PUT23.00$2.79$2.78 / 111$2.81 / 72160,83331.605222%-0.879472-0.0032030.1011330.015595-0.029945
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 4,96301,65084.447805%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 4,96202,57782.738551%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 4,96101,02880.987924%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 4,958059879.191461%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 4,95701,37977.348972%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 4,95401,10375.454471%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.80$23.55 / 474$23.65 / 612013893.236505%-1.0000000.0011770.0000010.000000-0.063800
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 4,952089373.513390%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.55 / 429$22.65 / 3900090.651238%-1.0000000.0011510.0000010.000000-0.062350
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 4,949095671.512992%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.55 / 429$21.65 / 3900088.005372%-1.0000000.0011240.0000010.000000-0.060900
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 4,946072769.456116%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.55 / 440$20.65 / 4460085.295536%-1.0000000.0010970.0000010.000000-0.059450
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 4,94201,01467.335836%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.55 / 451$19.65 / 4570082.517946%-1.0000000.0010700.0000010.000000-0.058000
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 4,84501,99165.151965%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.55 / 441$18.65 / 3660079.668739%-1.0000000.0010440.0000010.000000-0.056550
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 4,539018,25762.897304%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$17.55 / 460$17.65 / 518011276.738675%-1.0000000.0010170.0000010.000000-0.055100
SLV15Jul22P37.00PUT37.00$13.50$16.55 / 460$16.65 / 498013873.733088%-1.0000000.0009900.0000010.000000-0.053650
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 1,11602,10958.162211%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$15.55 / 430$15.65 / 397047370.641816%-1.0000000.0009630.0000010.000000-0.052200
SLV15Jul22P35.00PUT35.00$13.89$14.55 / 407$14.65 / 4440167.459128%-1.0000000.0009360.0000010.000000-0.050750
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 2,078$0.02 / 4,96601,35155.668465%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$13.55 / 470$13.65 / 48702364.178635%-1.0000000.0009100.0000010.000000-0.049300
SLV15Jul22C33.00CALL33.00$0.01$0.01 / 5,563$0.02 / 5,19102,97952.886502%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$12.55 / 443$12.65 / 374033460.793168%-0.9999990.0008830.0000010.000000-0.047850
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 8,675$0.02 / 6,15206,86849.997322%0.0000020.0000000.0000060.0000010.000000
SLV15Jul22P32.00PUT32.00$11.35$11.55 / 463$11.65 / 476015257.293445%-0.9999980.0008560.0000060.000001-0.046400
SLV15Jul22C31.00CALL31.00$0.02$0.01 / 8,015$0.02 / 1,574033,99146.983703%0.000011-0.0000010.0000250.0000040.000000
SLV15Jul22P31.00PUT31.00$9.70$10.55 / 332$10.65 / 32406753.675195%-0.9999890.0008290.0000250.000004-0.044949
SLV15Jul22C30.00CALL30.00$0.02$0.02 / 4,948$0.03 / 5,390019,80746.984128%0.000047-0.0000040.0000990.0000150.000001
SLV15Jul22P30.00PUT30.00$9.80$9.55 / 459$9.65 / 355044649.918290%-0.9999530.0007990.0000990.000015-0.043498
SLV15Jul22C29.50CALL29.50$0.03$0.02 / 7,551$0.03 / 6,345077745.270935%0.000095-0.0000070.0001910.0000290.000003
SLV15Jul22P29.50PUT29.50$9.35$9.05 / 425$9.15 / 35201,91947.989071%-0.9999050.0007820.0001910.000029-0.042772
SLV15Jul22P29.00PUT29.00$8.95$8.55 / 368$8.65 / 332029746.020819%-0.9998110.0007620.0003620.000056-0.042044
SLV15Jul22P28.50PUT28.50$8.30$8.05 / 324$8.15 / 317012044.010830%-0.9996330.0007370.0006730.000104-0.041314
SLV15Jul22P28.00PUT28.00$8.05$7.60 / 27$7.65 / 32503,68146.020845%-0.9992990.0007030.0012230.000189-0.040580
SLV15Jul22C27.50CALL27.50$0.05$0.04 / 4,945$0.05 / 5,66302,90641.769173%0.001310-0.0000810.0021730.0003350.000038
SLV15Jul22P27.50PUT27.50$7.50$7.10 / 30$7.15 / 24607043.833778%-0.9986900.0006540.0021730.000335-0.039837
SLV15Jul22P27.00PUT27.00$7.95$6.60 / 30$6.65 / 217037841.590425%-0.9976030.0005810.0037660.000581-0.039081
SLV15Jul22P26.50PUT26.50$4.80$6.10 / 198$6.15 / 19207139.291058%-0.9957100.0004710.0063560.000980-0.038302
SLV15Jul22P26.00PUT26.00$6.63$5.60 / 280$5.70 / 47605,93639.732971%-0.9925040.0003040.0104320.001609-0.037485
SLV15Jul22P25.00PUT25.00$4.98$4.65 / 23$4.70 / 26302,20436.790823%-0.978793-0.0002950.0256450.003954-0.035644
SLV15Jul22P24.50PUT24.50$4.50$4.15 / 339$4.25 / 602056635.867001%-0.965755-0.0007830.0382530.005899-0.034548
SLV15Jul22C17.50CALL17.50$2.65$3.00 / 235$3.10 / 369039333.353687%0.949169-0.0023950.0526670.0081210.023806
SLV15Jul22C16.50CALL16.50$3.55$3.95 / 344$4.05 / 570023337.904533%0.987509-0.0010400.0162990.0025130.023542
SLV15Jul22P16.50PUT16.50$0.08$0.06 / 1,754$0.07 / 8,23901,11736.023023%-0.012491-0.0005980.0162990.002513-0.000383
SLV15Jul22C15.50CALL15.50$4.50$4.90 / 402$5.00 / 34401039.084989%0.998039-0.0005300.0031390.0004840.022415
SLV15Jul22P15.50PUT15.50$0.06$0.03 / 2,437$0.04 / 6,509038539.486824%-0.001961-0.0001150.0031390.000484-0.000060
SLV15Jul22P15.00PUT15.00$0.04$0.02 / 5,460$0.03 / 6,46301,02141.082294%-0.000638-0.0000410.0011220.000173-0.000019
SLV15Jul22C14.00CALL14.00$8.50$6.40 / 323$6.45 / 21015843.094313%0.999958-0.0003780.0000890.0000140.020299
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 5,772$0.02 / 5,199072545.427558%-0.000042-0.0000030.0000890.000014-0.000001
SLV15Jul22C13.00CALL13.00$6.39$7.40 / 190$7.45 / 2603451.487178%0.999999-0.0003480.0000030.0000010.018850
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 4,925055950.547575%-0.0000010.0000000.0000030.0000010.000000
SLV15Jul22C12.00CALL12.00$10.35$8.40 / 185$8.45 / 19007760.561828%1.000000-0.0003210.0000010.0000000.017400
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 4,956017658.609916%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.40 / 16$9.45 / 19003070.452782%1.000000-0.0002940.0000010.0000000.015950
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 4,972050667.321192%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.20$10.35 / 391$10.45 / 196013572.279208%1.000000-0.0002680.0000010.0000000.014500
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 4,978022876.824442%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.35 / 355$11.45 / 44002884.182389%1.000000-0.0002410.0000010.0000000.013050
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 6,76201,52187.309769%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.25$12.35 / 421$12.45 / 34505997.437713%1.000000-0.0002140.0000010.0000000.011600
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,762013899.027275%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$13.35 / 388$13.45 / 36800112.460985%1.000000-0.0001870.0000010.0000000.010150
SLV15Jul22P7.00PUT7.00$0.01 / 5,00800112.330030%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$14.35 / 315$14.45 / 31200129.843544%1.000000-0.0001610.0000010.0000000.008700
SLV15Jul22P6.00PUT6.00$0.01 / 5,00800127.747186%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$15.35 / 314$15.45 / 37400142.297952%1.000000-0.0001340.0000010.0000000.007250
SLV15Jul22P5.00PUT5.00$0.01 / 5,00800146.100896%-0.0000010.0000000.0000010.0000000.000000