SLV Option Chain

End of day data from May 26, 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
SLV15Jul22P49.00PUT49.00$28.75$28.65 / 314$28.70 / 151139542107.077539%-1.0000000.0013980.0000010.000000-0.068366
SLV15Jul22P48.00PUT48.00$27.70$27.65 / 307$27.70 / 13116139104.700460%-1.0000000.0013700.0000010.000000-0.066971
SLV15Jul22P47.00PUT47.00$26.70$26.65 / 307$26.70 / 132298102.274552%-1.0000000.0013410.0000010.000000-0.065576
SLV15Jul22P46.00PUT46.00$25.75$25.65 / 316$25.70 / 131249599.797604%-1.0000000.0013130.0000010.000000-0.064180
SLV15Jul22P45.00PUT45.00$24.75$24.65 / 302$24.70 / 164318497.267240%-1.0000000.0012840.0000010.000000-0.062785
SLV15Jul22P44.00PUT44.00$23.75$23.65 / 223$23.70 / 16313894.680908%-1.0000000.0012550.0000010.000000-0.061390
SLV15Jul22P43.00PUT43.00$19.70$22.65 / 223$22.70 / 160092.035856%-1.0000000.0012270.0000010.000000-0.059995
SLV15Jul22P42.00PUT42.00$18.50$21.65 / 223$21.70 / 160089.329115%-1.0000000.0011980.0000010.000000-0.058599
SLV15Jul22P41.00PUT41.00$17.80$20.65 / 223$20.70 / 160086.557467%-1.0000000.0011700.0000010.000000-0.057204
SLV15Jul22P40.00PUT40.00$16.50$19.65 / 223$19.70 / 160083.717420%-1.0000000.0011410.0000010.000000-0.055809
SLV15Jul22P39.00PUT39.00$15.75$18.65 / 223$18.70 / 160080.805170%-1.0000000.0011130.0000010.000000-0.054414
SLV15Jul22P38.00PUT38.00$14.55$17.65 / 270$17.70 / 4011277.816923%-1.0000000.0010840.0000010.000000-0.053019
SLV15Jul22P35.00PUT35.00$13.89$14.65 / 223$14.70 / 120168.346365%-1.0000000.0009990.0000010.000000-0.048833
SLV15Jul22C9.00CALL9.00$13.79$11.30 / 16$11.35 / 18302884.941472%1.000000-0.0002570.0000010.0000000.012557
SLV15Jul22P37.00PUT37.00$13.50$16.65 / 223$16.70 / 12013874.747804%-1.0000000.0010560.0000010.000000-0.051623
SLV15Jul22P34.00PUT34.00$13.20$13.65 / 223$13.70 / 1202364.997291%-1.0000000.0009700.0000010.000000-0.047438
SLV15Jul22P36.00PUT36.00$12.85$15.65 / 223$15.70 / 12017571.592802%-1.0000000.0010270.0000010.000000-0.050228
SLV15Jul22C8.00CALL8.00$12.25$12.30 / 16$12.35 / 27005998.508002%1.000000-0.0002280.0000010.0000000.011162
SLV15Jul22P33.00PUT33.00$12.20$12.65 / 223$12.70 / 12033461.548597%-1.0000000.0009420.0000010.000000-0.046042
SLV15Jul22P32.00PUT32.00$11.35$11.65 / 270$11.70 / 1601157.987355%-0.9999990.0009130.0000030.000000-0.044647
SLV15Jul22C11.00CALL11.00$10.88$9.30 / 16$9.35 / 9503061.540579%1.000000-0.0003140.0000010.0000000.015347
SLV15Jul22P31.00PUT31.00$10.75$10.65 / 223$10.75 / 27321459.135106%-0.9999950.0008840.0000130.000002-0.043252
SLV15Jul22C10.00CALL10.00$10.20$10.30 / 168$10.35 / 315013558.162155%1.000000-0.0002850.0000010.0000000.013952
SLV15Jul22P30.00PUT30.00$9.77$9.65 / 332$9.75 / 4466321555.202529%-0.9999750.0008540.0000560.000008-0.041856
SLV15Jul22P29.50PUT29.50$9.35$9.15 / 223$9.25 / 32801,72253.175558%-0.9999470.0008380.0001130.000017-0.041158
SLV15Jul22P29.00PUT29.00$8.95$8.65 / 270$8.75 / 288029751.106242%-0.9998910.0008190.0002240.000033-0.040459
SLV15Jul22C14.00CALL14.00$8.50$6.30 / 421$6.40 / 594015845.740181%0.999968-0.0004020.0000710.0000100.019532
SLV15Jul22C12.00CALL12.00$8.40$8.30 / 239$8.35 / 11117751.007260%1.000000-0.0003420.0000010.0000000.016743
SLV15Jul22P28.50PUT28.50$8.30$8.15 / 222$8.25 / 277012548.986989%-0.9997780.0007970.0004340.000063-0.039758
SLV15Jul22P28.00PUT28.00$8.05$7.65 / 269$7.75 / 27703,68146.824499%-0.9995590.0007690.0008230.000120-0.039054
SLV15Jul22P27.00PUT27.00$7.95$6.65 / 222$6.75 / 327037842.338455%-0.9983670.0006700.0027410.000400-0.037626
SLV15Jul22P27.50PUT27.50$7.50$7.15 / 222$7.25 / 37707044.611187%-0.9991420.0007290.0015210.000222-0.038345
SLV15Jul22C13.00CALL13.00$6.39$7.30 / 183$7.40 / 28503454.452143%0.999999-0.0003710.0000020.0000000.018138
SLV15Jul22P26.00PUT26.00$5.77$5.65 / 269$5.75 / 26925,93637.617259%-0.9945040.0004420.0081760.001194-0.036124
SLV15Jul22C15.00CALL15.00$5.40$5.30 / 291$5.40 / 223043237.631339%0.999454-0.0004640.0010020.0001460.020912
SLV15Jul22P25.50PUT25.50$5.11$5.15 / 222$5.25 / 222079735.155112%-0.9903040.0002330.0134870.001970-0.035312
SLV15Jul22P26.50PUT26.50$4.80$6.15 / 222$6.25 / 29707140.010081%-0.9969660.0005800.0048040.000702-0.036890
SLV15Jul22P25.00PUT25.00$4.71$4.70 / 16$4.75 / 1642,20435.398482%-0.983363-0.0000770.0215150.003143-0.034424
SLV15Jul22P24.50PUT24.50$4.50$4.20 / 217$4.30 / 287056634.887896%-0.972280-0.0005180.0331210.004838-0.033424
SLV15Jul22C15.50CALL15.50$4.50$4.80 / 239$4.90 / 22301033.774025%0.998248-0.0005470.0029230.0004270.021575
SLV15Jul22C16.00CALL16.00$4.45$4.35 / 15$4.40 / 2011017436.152501%0.995121-0.0007200.0073540.0010740.022181
SLV15Jul22P24.00PUT24.00$3.78$3.70 / 443$3.80 / 487422,77831.942059%-0.955215-0.0011210.0490850.007170-0.032262
SLV15Jul22C16.50CALL16.50$3.55$3.85 / 227$3.95 / 257023335.716929%0.988069-0.0010500.0161560.0023600.022671
SLV15Jul22C17.00CALL17.00$3.40$3.35 / 334$3.45 / 26911,07631.482450%0.974057-0.0016060.0313390.0045780.022955
SLV15Jul22P23.50PUT23.50$3.30$3.25 / 309$3.30 / 162077830.653094%-0.929938-0.0019020.0698460.010203-0.030879
SLV15Jul22P23.00PUT23.00$2.95$2.80 / 137$2.85 / 152060,84130.307063%-0.894023-0.0028550.0951620.013901-0.029213
SLV15Jul22C17.50CALL17.50$2.65$2.93 / 61$2.96 / 114039331.425221%0.949284-0.0024360.0542260.0079210.022918
SLV15Jul22C18.00CALL18.00$2.50$2.47 / 118$2.50 / 61111,36229.647593%0.909950-0.0035230.0844530.0123370.022441
SLV15Jul22P22.50PUT22.50$2.43$2.36 / 10$2.39 / 1843,64029.117430%-0.845208-0.0039340.1237630.018079-0.027207
SLV15Jul22C18.50CALL18.50$2.10$2.04 / 16$2.07 / 94192928.653812%0.853393-0.0047690.1193660.0174370.021438
SLV15Jul22P22.00PUT22.00$1.95$1.94 / 480$1.98 / 4642414,17928.665759%-0.781942-0.0050480.1531400.022370-0.024826
SLV15Jul22C19.00CALL19.00$1.65$1.64 / 86$1.67 / 292391,47427.792207%0.779190-0.0060030.1542470.0225320.019884
SLV15Jul22P21.50PUT21.50$1.60$1.54 / 275$1.58 / 18942,74827.728977%-0.704015-0.0060660.1796400.026241-0.022074
SLV15Jul22C19.50CALL19.50$1.33$1.28 / 175$1.31 / 46811,40727.112952%0.689750-0.0070210.1834620.0268000.017837
SLV15Jul22P21.00PUT21.00$1.22$1.19 / 358$1.21 / 16394,13927.047419%-0.613130-0.0068300.1989930.029068-0.019011
SLV15Jul22C20.00CALL20.00$1.00$0.98 / 316$1.00 / 1,00344212,68626.851871%0.590088-0.0076470.2020780.0295190.015429
SLV15Jul22P20.50PUT20.50$0.89$0.89 / 291$0.90 / 21824613,13526.814023%-0.513163-0.0071970.2072750.030278-0.015754
SLV15Jul22C20.50CALL20.50$0.73$0.74 / 165$0.75 / 1,0092294,38826.983951%0.486837-0.0077820.2072750.0302780.012848
SLV15Jul22P20.00PUT20.00$0.64$0.64 / 1,034$0.65 / 41122320,38026.822291%-0.409912-0.0070760.2020780.029519-0.012475
SLV15Jul22C21.00CALL21.00$0.55$0.54 / 1,088$0.55 / 4967813,51827.027534%0.386870-0.0074300.1989930.0290680.010289
SLV15Jul22P19.50PUT19.50$0.45$0.44 / 1,962$0.45 / 534417,26426.869489%-0.310250-0.0064640.1834620.026800-0.009370
SLV15Jul22C21.50CALL21.50$0.40$0.40 / 226$0.41 / 2,135584,03327.680256%0.295985-0.0066790.1796400.0262410.007923
SLV15Jul22C22.00CALL22.00$0.30$0.29 / 2,033$0.30 / 1,37071532,77528.163608%0.218058-0.0056760.1531400.0223700.005869
SLV15Jul22P19.00PUT19.00$0.30$0.30 / 3,217$0.31 / 3311293,48027.478581%-0.220810-0.0054600.1542470.022532-0.006625
SLV15Jul22C22.50CALL22.50$0.22$0.21 / 1,963$0.22 / 96925314,49928.744043%0.154792-0.0045760.1237630.0180790.004186
SLV15Jul22P18.50PUT18.50$0.21$0.21 / 152$0.22 / 1,499412,16728.753424%-0.146607-0.0042410.1193660.017437-0.004373
SLV15Jul22C23.00CALL23.00$0.16$0.16 / 1,300$0.17 / 1,38332172,38029.827353%0.105977-0.0035110.0951620.0139010.002877
SLV15Jul22P18.00PUT18.00$0.15$0.14 / 3,242$0.15 / 2,46481,62829.726192%-0.090050-0.0030090.0844530.012337-0.002673
SLV15Jul22C23.50CALL23.50$0.12$0.12 / 3,285$0.13 / 3,564126,87330.706220%0.070062-0.0025730.0698460.0102030.001908
SLV15Jul22C24.00CALL24.00$0.10$0.10 / 260$0.11 / 6,48511517,46132.337891%0.044785-0.0018060.0490850.0071700.001223
SLV15Jul22P17.50PUT17.50$0.10$0.10 / 20$0.11 / 4,655645331.464513%-0.050716-0.0019370.0542260.007921-0.001499
SLV15Jul22C24.50CALL24.50$0.08$0.08 / 468$0.09 / 7,0641435,46233.527469%0.027720-0.0012170.0331210.0048380.000759
SLV15Jul22C25.00CALL25.00$0.07$0.06 / 4,962$0.07 / 7,82810423,51934.204513%0.016637-0.0007900.0215150.0031430.000457
SLV15Jul22P17.00PUT17.00$0.07$0.07 / 1,958$0.08 / 4,408413,61533.098086%-0.025943-0.0011210.0313390.004578-0.000764
SLV15Jul22C26.50CALL26.50$0.06$0.03 / 7,857$0.04 / 3,20408,16237.113594%0.003034-0.0001760.0048040.0007020.000084
SLV15Jul22C25.50CALL25.50$0.06$0.05 / 2,182$0.06 / 8,37362,19935.520503%0.009696-0.0004950.0134870.0019700.000267
SLV15Jul22P15.50PUT15.50$0.06$0.02 / 8,628$0.03 / 4,985038537.578448%-0.001752-0.0001050.0029230.000427-0.000051
SLV15Jul22C27.50CALL27.50$0.05$0.02 / 7,921$0.03 / 3,66102,90639.162858%0.000858-0.0000560.0015210.0002220.000024
SLV15Jul22C27.00CALL27.00$0.05$0.03 / 3,668$0.04 / 5,363038,12039.229004%0.001633-0.0001000.0027410.0004000.000045
SLV15Jul22C26.00CALL26.00$0.05$0.04 / 7,399$0.05 / 5,962649,39836.515429%0.005496-0.0003000.0081760.0011940.000151
SLV15Jul22P16.50PUT16.50$0.05$0.04 / 6,287$0.05 / 520231,11633.542655%-0.011931-0.0005790.0161560.002360-0.000350
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 2,500072543.473364%-0.000032-0.0000030.0000710.000010-0.000001
SLV15Jul22P16.00PUT16.00$0.04$0.03 / 8,288$0.04 / 4,2857614,21735.841871%-0.004879-0.0002640.0073540.001074-0.000143
SLV15Jul22C29.50CALL29.50$0.03$0.01 / 8,008$0.02 / 8,526077743.437446%0.000053-0.0000040.0001130.0000170.000001
SLV15Jul22C28.50CALL28.50$0.03$0.02 / 1,372$0.03 / 7,41004,06642.965902%0.000222-0.0000160.0004340.0000630.000006
SLV15Jul22C28.00CALL28.00$0.03$0.02 / 7,561$0.03 / 5,49011416,69541.089259%0.000441-0.0000300.0008230.0001200.000012
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 6,705059881.094140%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 58106,86848.921802%0.0000010.0000000.0000030.0000000.000000
SLV15Jul22C31.00CALL31.00$0.02$0.01 / 4,804$0.02 / 6,612033,99148.298617%0.0000050.0000000.0000130.0000020.000000
SLV15Jul22C30.00CALL30.00$0.02$0.01 / 8,027$0.02 / 8,009019,80745.093744%0.000025-0.0000020.0000560.0000080.000001
SLV15Jul22C29.00CALL29.00$0.02$0.01 / 7,113$0.02 / 3,54106,87141.739189%0.000109-0.0000080.0002240.0000330.000003
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 6,746022877.960374%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 6,71321,65086.451224%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 6,70702,57784.708724%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 6,70601,02882.923818%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 6,70401,38979.216549%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 7,20301,10377.289900%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 7,201089375.306637%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 6,904095673.270907%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 7,085072771.173107%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 6,55201,01469.013822%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 7,90901,99166.789201%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 7,426018,25764.491510%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 6,81106,75062.120486%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 6,21702,10959.666131%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 6,02903,17157.127573%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 5,58101,35154.496105%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C33.00CALL33.00$0.01$0.01 / 1,63692,97951.762711%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P15.00PUT15.00$0.01$0.01 / 7,732$0.02 / 2,738190838.342890%-0.000546-0.0000360.0010020.000146-0.000016
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 5,019055951.153148%-0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 5,042017659.378250%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 6,746050668.264914%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 6,74601,52188.651948%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,7460138100.601241%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$13.30 / 16$13.35 / 22300105.150551%1.000000-0.0002000.0000010.0000000.009767
SLV15Jul22P7.00PUT7.00$0.01 / 6,74600114.167279%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$14.30 / 16$14.35 / 22300106.250771%1.000000-0.0001710.0000010.0000000.008371
SLV15Jul22P6.00PUT6.00$0.01 / 6,74600129.888255%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$15.25 / 489$15.35 / 31100130.110054%1.000000-0.0001430.0000010.0000000.006976
SLV15Jul22P5.00PUT5.00$0.01 / 6,74600148.601352%-0.0000010.0000000.0000010.0000000.000000