SLV Option Chain

End of day data from May 25, 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
SLV15Jul22P19.50PUT19.50$0.48$0.47 / 1,014$0.49 / 1,02010,3267,26527.931716%-0.311860-0.0064710.1807610.027129-0.009618
SLV15Jul22C20.00CALL20.00$1.04$1.03 / 328$1.05 / 3791,12212,35628.183740%0.590050-0.0076140.1986600.0298150.015713
SLV15Jul22C23.00CALL23.00$0.18$0.18 / 1,740$0.19 / 37170372,20730.606434%0.110539-0.0036090.0964320.0144720.003057
SLV15Jul22C22.00CALL22.00$0.33$0.32 / 1,178$0.33 / 32360932,76229.079630%0.223011-0.0057310.1524970.0228870.006114
SLV15Jul22C25.00CALL25.00$0.08$0.07 / 1,418$0.08 / 2,82752023,49034.887543%0.018330-0.0008560.0229760.0034480.000513
SLV15Jul22P15.00PUT15.00$0.02$0.01 / 8,045$0.02 / 6115001,02137.993424%-0.000652-0.0000420.0011610.000174-0.000019
SLV15Jul22P20.50PUT20.50$0.92$0.92 / 186$0.94 / 75242412,97627.766728%-0.511465-0.0071970.2037920.030585-0.016033
SLV15Jul22C22.50CALL22.50$0.24$0.24 / 655$0.25 / 82741714,43129.844356%0.159764-0.0046580.1242230.0186430.004401
SLV15Jul22C23.50CALL23.50$0.15$0.14 / 868$0.15 / 2,3912706,71531.674359%0.073949-0.0026740.0715660.0107410.002052
SLV15Jul22C21.00CALL21.00$0.60$0.59 / 96$0.60 / 87917113,44028.396653%0.390130-0.0074210.1960950.0294300.010568
SLV15Jul22C20.50CALL20.50$0.79$0.79 / 47$0.80 / 3201574,31728.290357%0.488535-0.0077540.2037920.0305850.013131
SLV15Jul22P20.00PUT20.00$0.67$0.67 / 258$0.68 / 9815020,28027.623951%-0.409950-0.0070710.1986600.029815-0.012739
SLV15Jul22C24.00CALL24.00$0.13$0.11 / 1,099$0.12 / 3,46110917,37532.745432%0.047894-0.0019000.0509260.0076430.001333
SLV15Jul22P18.00PUT18.00$0.16$0.16 / 947$0.17 / 1,032901,60030.717899%-0.093121-0.0030800.0851120.012774-0.002822
SLV15Jul22C21.50CALL21.50$0.44$0.44 / 108$0.45 / 940834,01728.823292%0.300372-0.0067020.1777850.0266820.008190
SLV15Jul22C29.00CALL29.00$0.02$0.02 / 2,281$0.03 / 8,884766,87144.340399%0.000141-0.0000100.0002800.0000420.000004
SLV15Jul22P48.00PUT48.00$27.80$27.65 / 239$27.70 / 106178104.364503%-1.0000000.0013040.0000010.000000-0.068287
SLV15Jul22P19.00PUT19.00$0.34$0.33 / 1,824$0.34 / 407523,45328.510492%-0.223530-0.0054910.1526990.022917-0.006848
SLV15Jul22C19.50CALL19.50$1.35$1.32 / 466$1.35 / 16451,37828.201174%0.688140-0.0070010.1807610.0271290.018124
SLV15Jul22C19.00CALL19.00$1.64$1.68 / 37$1.72 / 73441,47029.260218%0.776470-0.0060070.1526990.0229170.020182
SLV15Jul22P22.00PUT22.00$1.99$1.94 / 69$1.98 / 164214,13728.512509%-0.776989-0.0051340.1524970.022887-0.025184
SLV15Jul22P21.00PUT21.00$1.23$1.22 / 287$1.24 / 232284,13927.881130%-0.609870-0.0068510.1960950.029430-0.019308
SLV15Jul22P49.00PUT49.00$28.80$28.65 / 236$28.70 / 1920522106.706697%-1.0000000.0013310.0000010.000000-0.069710
SLV15Jul22C28.00CALL28.00$0.03$0.03 / 664$0.04 / 5,1481716,68242.841265%0.000545-0.0000360.0009830.0001480.000015
SLV15Jul22P18.50PUT18.50$0.23$0.23 / 747$0.24 / 882122,15629.511595%-0.149808-0.0042960.1190520.017867-0.004563
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 1,462101,37978.433784%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P23.00PUT23.00$2.95$2.80 / 73$2.85 / 73760,83430.200431%-0.889461-0.0029840.0964320.014472-0.029664
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 93153,16656.553781%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.50PUT28.50$8.30$8.15 / 74$8.20 / 74512044.829547%-0.9997200.0007550.0005300.000080-0.040537
SLV15Jul22P47.00PUT47.00$26.80$26.65 / 170$26.70 / 10494101.973809%-1.0000000.0012770.0000010.000000-0.066864
SLV15Jul22C26.00CALL26.00$0.05$0.05 / 964$0.06 / 7,27139,39537.509867%0.006266-0.0003360.0090290.0013550.000176
SLV15Jul22P45.00PUT45.00$24.80$24.65 / 175$24.70 / 16218297.037833%-1.0000000.0012230.0000010.000000-0.064019
SLV15Jul22C27.00CALL27.00$0.05$0.04 / 683$0.05 / 2,868238,12040.520558%0.001934-0.0001170.0031430.0004720.000054
SLV15Jul22P23.50PUT23.50$3.28$3.25 / 432$3.35 / 833277632.187967%-0.926051-0.0020360.0715660.010741-0.031380
SLV15Jul22P21.50PUT21.50$1.60$1.55 / 66$1.60 / 11922,74728.112324%-0.699628-0.0061180.1777850.026682-0.022397
SLV15Jul22C18.50CALL18.50$1.98$2.07 / 151$2.12 / 161292730.193093%0.850192-0.0047990.1190520.0178670.021756
SLV15Jul22C18.00CALL18.00$2.47$2.50 / 73$2.54 / 1621,36231.294857%0.906879-0.0035690.0851120.0127740.022786
SLV15Jul22P46.00PUT46.00$25.80$25.65 / 170$25.70 / 1019499.532384%-1.0000000.0012500.0000010.000000-0.065442
SLV15Jul22C28.50CALL28.50$0.03$0.02 / 6,568$0.03 / 1,67414,06642.527896%0.000280-0.0000200.0005300.0000800.000008
SLV15Jul22P25.00PUT25.00$4.71$4.65 / 336$4.75 / 16912,20432.753261%-0.981670-0.0001770.0229760.003448-0.035053
SLV15Jul22C17.00CALL17.00$3.45$3.40 / 174$3.50 / 21011,07535.724079%0.972275-0.0016450.0325660.0048870.023352
SLV15Jul22P16.50PUT16.50$0.06$0.05 / 1,089$0.06 / 94111,11734.632975%-0.013029-0.0006240.0171410.002572-0.000390
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 5,03101,65085.595863%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 1,47802,57783.869200%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 1,47801,02882.105825%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 1,470059880.291189%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 2,66401,10376.523207%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.80$23.65 / 175$23.70 / 16013894.487578%-1.0000000.0011950.0000010.000000-0.062596
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 7,435089374.559425%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.65 / 175$22.70 / 160091.878836%-1.0000000.0011680.0000010.000000-0.061174
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 2,646095672.543081%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.65 / 175$21.70 / 160089.208596%-1.0000000.0011410.0000010.000000-0.059751
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 7,370072770.465910%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.65 / 175$20.70 / 160086.473908%-1.0000000.0011140.0000010.000000-0.058328
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 6,16601,01468.326855%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.65 / 175$19.70 / 160083.671275%-1.0000000.0010870.0000010.000000-0.056906
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 7,36001,99166.123063%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.65 / 175$18.70 / 160080.796464%-1.0000000.0010600.0000010.000000-0.055483
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 6,075018,25763.847546%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$17.65 / 175$17.70 / 3011277.845213%-1.0000000.0010320.0000010.000000-0.054060
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 5,45006,75061.499724%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$16.65 / 132$16.70 / 10013874.807832%-1.0000000.0010050.0000010.000000-0.052638
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 2,40002,10959.070461%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$15.65 / 170$15.70 / 6017571.689127%-1.0000000.0009780.0000010.000000-0.051215
SLV15Jul22P35.00PUT35.00$13.89$14.65 / 170$14.70 / 160168.478332%-1.0000000.0009510.0000010.000000-0.049793
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 3,51701,35153.949270%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$13.65 / 74$13.70 / 1602365.169009%-1.0000000.0009240.0000010.000000-0.048370
SLV15Jul22C33.00CALL33.00$0.01$0.01 / 808$0.02 / 2,40002,97953.766200%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$12.65 / 170$12.70 / 16033461.753941%-1.0000000.0008960.0000010.000000-0.046947
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 1,892$0.02 / 3,00206,86850.850603%0.0000020.0000000.0000040.0000010.000000
SLV15Jul22P32.00PUT32.00$11.35$11.65 / 132$11.70 / 13501158.225033%-0.9999980.0008690.0000040.000001-0.045525
SLV15Jul22C31.00CALL31.00$0.02$0.01 / 7,540$0.02 / 7,461033,99147.810868%0.000008-0.0000010.0000180.0000030.000000
SLV15Jul22P31.00PUT31.00$9.70$10.65 / 74$10.70 / 7406754.572650%-0.9999920.0008420.0000180.000003-0.044102
SLV15Jul22C30.00CALL30.00$0.02$0.01 / 5,789$0.02 / 1,753019,80744.636816%0.000034-0.0000030.0000730.0000110.000001
SLV15Jul22P30.00PUT30.00$9.80$9.65 / 74$9.70 / 74044650.788919%-0.9999660.0008120.0000730.000011-0.042678
SLV15Jul22C29.50CALL29.50$0.03$0.02 / 896$0.03 / 5,687077746.109981%0.000070-0.0000050.0001450.0000220.000002
SLV15Jul22P29.50PUT29.50$9.35$9.15 / 74$9.20 / 7401,91948.841977%-0.9999300.0007960.0001450.000022-0.041966
SLV15Jul22P29.00PUT29.00$8.95$8.65 / 74$8.70 / 74029746.854189%-0.9998590.0007770.0002800.000042-0.041253
SLV15Jul22P28.00PUT28.00$8.05$7.65 / 74$7.70 / 7403,68142.759494%-0.9994550.0007240.0009830.000148-0.039819
SLV15Jul22C27.50CALL27.50$0.05$0.03 / 5,257$0.04 / 2,39002,90640.859797%0.001038-0.0000660.0017800.0002670.000029
SLV15Jul22P27.50PUT27.50$7.50$7.15 / 147$7.20 / 7407040.644092%-0.9989620.0006810.0017800.000267-0.039093
SLV15Jul22P27.00PUT27.00$7.95$6.65 / 169$6.75 / 249037842.434888%-0.9980660.0006170.0031430.000472-0.038357
SLV15Jul22C26.50CALL26.50$0.06$0.04 / 7,273$0.05 / 4,71208,16238.360088%0.003523-0.0002010.0054030.0008110.000099
SLV15Jul22P26.50PUT26.50$4.80$6.15 / 174$6.25 / 20907140.116706%-0.9964770.0005190.0054030.000811-0.037601
SLV15Jul22P26.00PUT26.00$6.63$5.65 / 174$5.75 / 17405,93637.733340%-0.9937340.0003710.0090290.001355-0.036813
SLV15Jul22C25.50CALL25.50$0.08$0.06 / 910$0.07 / 6,93802,19936.336148%0.010862-0.0005450.0146380.0021970.000304
SLV15Jul22P25.50PUT25.50$5.11$5.15 / 174$5.25 / 174079735.280485%-0.9891380.0001480.0146380.002197-0.035973
SLV15Jul22C24.50CALL24.50$0.12$0.09 / 979$0.10 / 2,02705,46234.046431%0.030072-0.0012990.0348410.0052290.000839
SLV15Jul22P24.50PUT24.50$4.50$4.20 / 168$4.30 / 238056634.843758%-0.969928-0.0006330.0348410.005229-0.034016
SLV15Jul22P24.00PUT24.00$3.72$3.70 / 173$3.80 / 16802,77831.912389%-0.952106-0.0012480.0509260.007643-0.032810
SLV15Jul22P22.50PUT22.50$2.38$2.37 / 15$2.40 / 7303,64029.462809%-0.840236-0.0040460.1242230.018643-0.027609
SLV15Jul22C17.50CALL17.50$2.65$2.95 / 73$2.99 / 16039332.752198%0.946771-0.0024840.0553960.0083140.023290
SLV15Jul22P17.50PUT17.50$0.12$0.11 / 1,238$0.12 / 802045331.973560%-0.053229-0.0020090.0553960.008314-0.001606
SLV15Jul22P17.00PUT17.00$0.08$0.08 / 323$0.09 / 6,230013,61533.802394%-0.027725-0.0011830.0325660.004887-0.000833
SLV15Jul22C16.50CALL16.50$3.55$3.85 / 225$3.95 / 174023334.851937%0.986971-0.0010720.0171410.0025720.023083
SLV15Jul22C16.00CALL16.00$4.50$4.35 / 174$4.45 / 180017439.074075%0.994534-0.0007260.0079990.0012000.022599
SLV15Jul22P16.00PUT16.00$0.04$0.04 / 1,365$0.05 / 5,670014,21737.229517%-0.005466-0.0002910.0079990.001200-0.000163
SLV15Jul22C15.50CALL15.50$4.50$4.85 / 174$4.90 / 1601039.052693%0.997977-0.0005400.0032740.0004910.021991
SLV15Jul22P15.50PUT15.50$0.06$0.02 / 6,989$0.03 / 881038537.237760%-0.002023-0.0001190.0032740.000491-0.000060
SLV15Jul22C15.00CALL15.00$5.40$5.35 / 74$5.40 / 74043243.184946%0.999348-0.0004500.0011610.0001740.021320
SLV15Jul22C14.00CALL14.00$8.50$6.30 / 229$6.40 / 175015843.188310%0.999958-0.0003840.0000900.0000130.019916
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 615$0.02 / 2,666072545.488108%-0.000042-0.0000030.0000900.000013-0.000001
SLV15Jul22C13.00CALL13.00$6.39$7.30 / 187$7.40 / 18003451.662952%0.999999-0.0003530.0000030.0000000.018494
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 2,596055950.678113%-0.0000010.0000000.0000030.0000000.000000
SLV15Jul22C12.00CALL12.00$10.35$8.30 / 205$8.40 / 18007760.825038%1.000000-0.0003260.0000010.0000000.017072
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 1,342017658.823436%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.30 / 175$9.40 / 18103070.811138%1.000000-0.0002990.0000010.0000000.015649
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 6,290050667.623593%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.20$10.30 / 175$10.40 / 181013581.774126%1.000000-0.0002720.0000010.0000000.014226
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 1,558022877.226427%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.30 / 175$11.40 / 19202893.936114%1.000000-0.0002450.0000010.0000000.012804
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 6,26801,52187.813716%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.25$12.30 / 175$12.40 / 283059107.590071%1.000000-0.0002170.0000010.0000000.011381
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 1,558013899.646498%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$13.30 / 175$13.40 / 30300123.158958%1.000000-0.0001900.0000010.0000000.009959
SLV15Jul22P7.00PUT7.00$0.01 / 5,06800113.082030%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$14.30 / 175$14.35 / 1600122.802103%1.000000-0.0001630.0000010.0000000.008536
SLV15Jul22P6.00PUT6.00$0.01 / 5,06800128.650269%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$15.30 / 208$15.35 / 8200143.506467%1.000000-0.0001360.0000010.0000000.007113
SLV15Jul22P5.00PUT5.00$0.01 / 1,55800147.185396%-0.0000010.0000000.0000010.0000000.000000