SLV Option Chain

End of day data from May 27, 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
SLV15Jul22C20.00CALL20.00$1.00$0.99 / 718$1.00 / 7264512,66625.978374%0.604148-0.0076340.2030610.0290610.015536
SLV15Jul22C23.00CALL23.00$0.16$0.16 / 209$0.17 / 4,02152772,64029.574619%0.108014-0.0035810.0978170.0139990.002886
SLV15Jul22C21.00CALL21.00$0.54$0.54 / 1,795$0.55 / 29350113,94426.409645%0.397439-0.0075350.2032800.0290920.010399
SLV15Jul22C25.00CALL25.00$0.07$0.06 / 3,876$0.07 / 8,12047323,54634.113077%0.016470-0.0007880.0216270.0030950.000445
SLV15Jul22P20.00PUT20.00$0.60$0.59 / 2,008$0.61 / 2,03635920,41126.445860%-0.395852-0.0070630.2030610.029061-0.011822
SLV15Jul22C22.50CALL22.50$0.22$0.21 / 1,209$0.22 / 1,56730914,49828.426651%0.158396-0.0046740.1273970.0182320.004215
SLV15Jul22P20.50PUT20.50$0.84$0.84 / 1,503$0.85 / 9228613,24026.498336%-0.500454-0.0072540.2102680.030092-0.015074
SLV15Jul22C23.50CALL23.50$0.12$0.12 / 2,084$0.13 / 4,9122326,88030.504836%0.071029-0.0026160.0715660.0102420.001904
SLV15Jul22C24.00CALL24.00$0.10$0.09 / 4,165$0.10 / 4,59423017,49331.383555%0.045103-0.0018270.0500500.0071630.001213
SLV15Jul22C20.50CALL20.50$0.74$0.74 / 1,134$0.75 / 2632124,39226.188456%0.499546-0.0078400.2102680.0300920.012968
SLV15Jul22C33.00CALL33.00$0.01$0.01 / 7,0272092,98551.963606%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P18.50PUT18.50$0.19$0.19 / 2,251$0.20 / 3,8771882,14628.555026%-0.135334-0.0040440.1146290.016405-0.003964
SLV15Jul22P18.00PUT18.00$0.13$0.13 / 2,570$0.14 / 4,0271291,63229.872858%-0.081382-0.0028080.0793770.011360-0.002372
SLV15Jul22C26.00CALL26.00$0.05$0.04 / 7,746$0.05 / 5,1751149,34136.477366%0.005323-0.0002930.0080580.0011530.000144
SLV15Jul22P19.00PUT19.00$0.29$0.28 / 1,417$0.29 / 2,374983,50627.529405%-0.207516-0.0053020.1508390.021587-0.006112
SLV15Jul22C19.00CALL19.00$1.67$1.67 / 218$1.70 / 40891,47427.211657%0.792484-0.0058450.1508390.0215870.019878
SLV15Jul22P48.00PUT48.00$27.50$27.60 / 233$27.65 / 2385205108.517354%-1.0000000.0013720.0000010.000000-0.065659
SLV15Jul22C22.00CALL22.00$0.29$0.28 / 2,672$0.29 / 947933,13727.353539%0.223723-0.0057960.1575630.0225490.005925
SLV15Jul22P19.50PUT19.50$0.40$0.41 / 2,230$0.42 / 4717617,26826.764575%-0.295961-0.0063730.1821270.026065-0.008773
SLV15Jul22P17.00PUT17.00$0.07$0.06 / 4,931$0.07 / 2,4165613,61932.770950%-0.022226-0.0009910.0279030.003993-0.000643
SLV15Jul22P22.00PUT22.00$1.89$1.88 / 411$1.91 / 1884714,19528.252101%-0.776277-0.0051670.1575630.022549-0.024169
SLV15Jul22C28.00CALL28.00$0.02$0.02 / 7,886$0.03 / 5,1334616,60941.137456%0.000404-0.0000280.0007680.0001100.000011
SLV15Jul22P21.00PUT21.00$1.13$1.14 / 357$1.15 / 194424,14026.753118%-0.602561-0.0069350.2032800.029092-0.018327
SLV15Jul22C25.50CALL25.50$0.05$0.05 / 1,534$0.06 / 8,147332,20035.456774%0.009500-0.0004890.0134320.0019220.000257
SLV15Jul22C21.50CALL21.50$0.39$0.39 / 2,271$0.40 / 145334,07826.819814%0.304068-0.0068040.1843680.0263850.008009
SLV15Jul22C27.00CALL27.00$0.04$0.03 / 5,370$0.04 / 4,8292538,12039.237991%0.001541-0.0000960.0026360.0003770.000042
SLV15Jul22P22.50PUT22.50$2.28$2.30 / 68$2.34 / 244233,64429.255758%-0.841604-0.0040310.1273970.018232-0.026563
SLV15Jul22C19.50CALL19.50$1.35$1.30 / 374$1.33 / 22231,40726.465620%0.704039-0.0069300.1821270.0260650.017901
SLV15Jul22P24.00PUT24.00$3.72$3.65 / 372$3.75 / 561202,79232.885516%-0.954897-0.0011410.0500500.007163-0.031617
SLV15Jul22P23.00PUT23.00$2.75$2.74 / 293$2.78 / 2081560,84130.020491%-0.891986-0.0029240.0978170.013999-0.028576
SLV15Jul22C24.50CALL24.50$0.08$0.07 / 4,393$0.08 / 3,323135,42332.469758%0.027695-0.0012240.0335570.0048020.000746
SLV15Jul22C30.00CALL30.00$0.02$0.01 / 8,528$0.02 / 8,8171019,80745.209009%0.000021-0.0000020.0000490.0000070.000001
SLV15Jul22P30.00PUT30.00$9.64$9.60 / 36$9.65 / 131021953.512627%-0.9999790.0008560.0000490.000007-0.041037
SLV15Jul22C28.50CALL28.50$0.02$0.02 / 3,582$0.03 / 7,056104,06643.034968%0.000200-0.0000140.0003990.0000570.000005
SLV15Jul22C18.50CALL18.50$2.29$2.07 / 205$2.11 / 171093027.934317%0.864666-0.0045720.1146290.0164050.021343
SLV15Jul22C18.00CALL18.00$2.52$2.51 / 93$2.54 / 3481,36328.783537%0.918618-0.0033220.0793770.0113600.022250
SLV15Jul22P21.50PUT21.50$1.51$1.49 / 392$1.51 / 17852,75027.405730%-0.695932-0.0061900.1843680.026385-0.021401
SLV15Jul22P17.50PUT17.50$0.09$0.09 / 2,957$0.10 / 8,287244931.408386%-0.044713-0.0017620.0497020.007113-0.001298
SLV15Jul22C29.00CALL29.00$0.02$0.01 / 6,996$0.02 / 2,87216,87141.817873%0.000097-0.0000070.0002020.0000290.000003
SLV15Jul22C17.00CALL17.00$3.50$3.40 / 297$3.50 / 29411,07530.375955%0.977774-0.0014770.0279030.0039930.022612
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 4,982155951.971305%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 6,73901,64887.012338%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$28.75$28.60 / 221$28.65 / 110680110.906958%-1.0000000.0014010.0000010.000000-0.067027
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 6,73702,57785.253229%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 6,73701,02883.448969%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.70$26.60 / 221$26.65 / 120119106.077407%-1.0000000.0013440.0000010.000000-0.064291
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 6,737059881.602335%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.75$25.60 / 221$25.65 / 120218103.584736%-1.0000000.0013150.0000010.000000-0.062924
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 6,73601,38979.703904%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.75$24.60 / 255$24.65 / 220227101.036776%-1.0000000.0012870.0000010.000000-0.061556
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 6,73501,10377.755849%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.75$23.60 / 255$23.65 / 21014198.430764%-1.0000000.0012580.0000010.000000-0.060188
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 6,734089375.752973%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$19.70$22.60 / 255$22.65 / 220095.763717%-1.0000000.0012290.0000010.000000-0.058820
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 6,733095673.697537%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$18.50$21.60 / 255$21.65 / 210093.032384%-1.0000000.0012010.0000010.000000-0.057452
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 6,732072771.578143%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$17.80$20.60 / 255$20.65 / 220090.234997%-1.0000000.0011720.0000010.000000-0.056084
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 8,00301,01469.396572%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$16.50$19.60 / 254$19.65 / 220087.361391%-1.0000000.0011440.0000010.000000-0.054716
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 8,00101,99167.145570%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$15.75$18.60 / 255$18.65 / 210084.415528%-1.0000000.0011150.0000010.000000-0.053348
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 8,000018,25764.826930%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$14.55$17.60 / 255$17.65 / 22011281.390339%-1.0000000.0010860.0000010.000000-0.051980
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 7,01506,75062.429992%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$13.50$16.60 / 266$16.65 / 18013878.275748%-1.0000000.0010580.0000010.000000-0.050612
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 6,57302,10959.953822%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$15.60 / 263$15.65 / 18017575.070091%-1.0000000.0010290.0000010.000000-0.049245
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 6,11303,17157.385940%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$14.60 / 208$14.65 / 210171.770062%-1.0000000.0010010.0000010.000000-0.047877
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 5,50301,35154.727579%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$13.20$13.60 / 266$13.65 / 1802368.364648%-1.0000000.0009720.0000010.000000-0.046509
SLV15Jul22P33.00PUT33.00$12.20$12.60 / 255$12.65 / 21033464.844489%-1.0000000.0009430.0000010.000000-0.045141
SLV15Jul22C32.00CALL32.00$0.02$0.01 / 93306,86849.094002%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22P32.00PUT32.00$11.35$11.60 / 100$11.65 / 1301161.201829%-0.9999990.0009150.0000020.000000-0.043773
SLV15Jul22C31.00CALL31.00$0.02$0.01 / 6,183$0.02 / 7,119033,99148.448402%0.0000040.0000000.0000110.0000020.000000
SLV15Jul22P31.00PUT31.00$10.75$10.60 / 98$10.65 / 1301457.428630%-0.9999960.0008860.0000110.000002-0.042405
SLV15Jul22C29.50CALL29.50$0.03$0.01 / 8,476$0.02 / 8,418077743.534115%0.000046-0.0000040.0001000.0000140.000001
SLV15Jul22P29.50PUT29.50$9.35$9.10 / 36$9.15 / 1301,55551.495131%-0.9999540.0008400.0001000.000014-0.040352
SLV15Jul22P29.00PUT29.00$8.95$8.60 / 36$8.65 / 17029749.435969%-0.9999030.0008220.0002020.000029-0.039667
SLV15Jul22P28.50PUT28.50$8.30$8.10 / 89$8.15 / 23012547.332966%-0.9998000.0008000.0003990.000057-0.038980
SLV15Jul22P28.00PUT28.00$8.05$7.60 / 120$7.65 / 2203,65445.184529%-0.9995960.0007730.0007680.000110-0.038290
SLV15Jul22C27.50CALL27.50$0.05$0.02 / 8,136$0.03 / 2,60402,90639.189530%0.000798-0.0000520.0014420.0002060.000022
SLV15Jul22P27.50PUT27.50$7.50$7.10 / 236$7.15 / 2307042.984493%-0.9992020.0007340.0014420.000206-0.037596
SLV15Jul22P27.00PUT27.00$7.95$6.60 / 289$6.70 / 311037844.257025%-0.9984590.0006760.0026360.000377-0.036891
SLV15Jul22C26.50CALL26.50$0.06$0.03 / 8,496$0.04 / 4,60108,16237.098385%0.002902-0.0001700.0046790.0006700.000079
SLV15Jul22P26.50PUT26.50$4.80$6.10 / 297$6.20 / 29607141.849355%-0.9970980.0005880.0046790.000670-0.036171
SLV15Jul22P26.00PUT26.00$5.77$5.60 / 329$5.70 / 44305,93639.373537%-0.9946770.0004500.0080580.001153-0.035421
SLV15Jul22P25.50PUT25.50$5.11$5.15 / 131$5.20 / 480079739.415093%-0.9905000.0002400.0134320.001922-0.034624
SLV15Jul22P25.00PUT25.00$4.71$4.65 / 33$4.70 / 27302,20536.682823%-0.983530-0.0000730.0216270.003095-0.033753
SLV15Jul22P24.50PUT24.50$4.50$4.15 / 264$4.20 / 19056633.854338%-0.972305-0.0005230.0335570.004802-0.032767
SLV15Jul22P23.50PUT23.50$3.30$3.20 / 288$3.25 / 143078831.403604%-0.928971-0.0019440.0715660.010242-0.030242
SLV15Jul22C17.50CALL17.50$2.65$2.97 / 25$3.05 / 298039332.248452%0.955287-0.0022620.0497020.0071130.022641
SLV15Jul22C16.50CALL16.50$3.55$3.90 / 295$4.00 / 297023334.485016%0.990109-0.0009670.0139130.0019910.022285
SLV15Jul22P16.50PUT16.50$0.05$0.04 / 8,162$0.05 / 2,38301,11334.276212%-0.009891-0.0004950.0139130.001991-0.000285
SLV15Jul22C16.00CALL16.00$4.45$4.40 / 107$4.45 / 39018233.798543%0.996105-0.0006750.0060980.0008730.021774
SLV15Jul22P16.00PUT16.00$0.04$0.03 / 8,164$0.04 / 5,887014,21736.575683%-0.003895-0.0002170.0060980.000873-0.000112
SLV15Jul22C15.50CALL15.50$4.50$4.90 / 13$4.95 / 26601037.748348%0.998659-0.0005260.0023220.0003320.021164
SLV15Jul22P15.50PUT15.50$0.06$0.02 / 9,045$0.03 / 5,975038538.309552%-0.001341-0.0000830.0023220.000332-0.000038
SLV15Jul22C15.00CALL15.00$5.40$5.35 / 296$5.45 / 294043238.418903%0.999602-0.0004560.0007580.0001080.020507
SLV15Jul22P15.00PUT15.00$0.01$0.01 / 8,554$0.02 / 2,771090839.057543%-0.000398-0.0000270.0007580.000108-0.000011
SLV15Jul22C14.00CALL14.00$8.50$6.35 / 289$6.45 / 296015846.605580%0.999979-0.0004020.0000480.0000070.019150
SLV15Jul22P14.00PUT14.00$0.05$0.01 / 1,790$0.02 / 5,054072546.693350%-0.000021-0.0000020.0000480.000007-0.000001
SLV15Jul22C13.00CALL13.00$6.39$7.35 / 275$7.40 / 2103449.222256%0.999999-0.0003720.0000010.0000000.017783
SLV15Jul22C12.00CALL12.00$8.40$8.35 / 270$8.40 / 1907862.269611%1.000000-0.0003430.0000010.0000000.016415
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 5,016017660.270904%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$10.88$9.35 / 246$9.40 / 2003062.812808%1.000000-0.0003140.0000010.0000000.015047
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 6,746050669.243698%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.20$10.35 / 45$10.40 / 24013561.069365%1.000000-0.0002860.0000010.0000000.013679
SLV15Jul22P10.00PUT10.00$0.02$0.01 / 6,751022879.030108%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$13.79$11.35 / 36$11.40 / 2002876.548372%1.000000-0.0002570.0000010.0000000.012311
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 6,75101,52189.825738%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.25$12.35 / 30$12.40 / 2505991.296116%1.000000-0.0002290.0000010.0000000.010943
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,7510138101.889542%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$13.35 / 16$13.40 / 2500107.222136%1.000000-0.0002000.0000010.0000000.009575
SLV15Jul22P7.00PUT7.00$0.01 / 6,75100115.587281%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$14.35 / 16$14.40 / 2400108.539493%1.000000-0.0001720.0000010.0000000.008207
SLV15Jul22P6.00PUT6.00$0.01 / 6,75100131.459699%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$15.35 / 16$15.40 / 2400132.160691%1.000000-0.0001430.0000010.0000000.006840
SLV15Jul22P5.00PUT5.00$0.01 / 6,75100150.356651%-0.0000010.0000000.0000010.0000000.000000