SLV Option Chain

End of day data from June 30, 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
SLV15Jul22P20.00PUT20.00$1.41$1.40 / 105$1.45 / 204,42126,14734.597845%-0.901585-0.0042710.1830230.006790-0.007973
SLV15Jul22P19.50PUT19.50$0.97$0.97 / 283$1.00 / 104,40225,61930.885345%-0.785593-0.0078980.3078030.011418-0.006834
SLV15Jul22P20.50PUT20.50$1.79$1.86 / 55$1.91 / 103,02513,65437.852468%-0.962274-0.0014910.0866910.003216-0.008676
SLV15Jul22C20.00CALL20.00$0.09$0.09 / 3$0.10 / 2,1152,79218,49730.570322%0.098415-0.0052230.1830230.0067900.000788
SLV15Jul22P17.50PUT17.50$0.11$0.10 / 2,231$0.11 / 102,44787432.387602%-0.089578-0.0047110.1707460.006334-0.000752
SLV15Jul22P18.00PUT18.00$0.18$0.20 / 507$0.21 / 3681,9506,68331.220265%-0.215445-0.0084670.3086690.011451-0.001818
SLV15Jul22C19.00CALL19.00$0.31$0.30 / 119$0.31 / 2,6511,9414,11927.640319%0.390183-0.0117000.4048850.0150200.003087
SLV15Jul22P18.50PUT18.50$0.34$0.36 / 732$0.37 / 4,1497904,10329.760231%-0.402374-0.0110880.4082680.015145-0.003420
SLV15Jul22C18.50CALL18.50$0.57$0.53 / 193$0.54 / 9671597127.196723%0.597626-0.0119690.4082680.0151450.004683
SLV15Jul22C19.50CALL19.50$0.16$0.15 / 1,297$0.17 / 2,2717076,76628.148074%0.214407-0.0088250.3078030.0114180.001708
SLV15Jul22C21.00CALL21.00$0.04$0.03 / 849$0.04 / 5,71567317,72334.860367%0.012128-0.0009440.0332600.0012340.000098
SLV15Jul22P19.00PUT19.00$0.62$0.62 / 321$0.64 / 6596718,32229.905948%-0.609817-0.0107960.4048850.015020-0.005236
SLV15Jul22C22.00CALL22.00$0.01$0.01 / 2,632$0.02 / 2,631323117,79339.147499%0.000760-0.0000780.0027620.0001020.000006
SLV15Jul22C20.50CALL20.50$0.05$0.05 / 432$0.06 / 3,87324916,44332.466082%0.037726-0.0024660.0866910.0032160.000303
SLV15Jul22P22.50PUT22.50$3.73$3.80 / 63$3.90 / 1112363,65156.551675%-0.9998490.0010530.0006140.000023-0.009854
SLV15Jul22P22.00PUT22.00$3.27$3.30 / 266$3.40 / 63917213,12351.157984%-0.9992400.0009690.0027620.000102-0.009630
SLV15Jul22C18.00CALL18.00$0.88$0.85 / 69$0.89 / 3901462,30927.743041%0.784555-0.0093230.3086690.0114510.006066
SLV15Jul22C17.00CALL17.00$1.79$1.71 / 17$1.76 / 131031,17929.132368%0.972264-0.0026720.0672600.0024950.007215
SLV15Jul22P17.00PUT17.00$0.06$0.06 / 2,947$0.07 / 8,4146414,40436.003017%-0.027736-0.0018630.0672600.002495-0.000232
SLV15Jul22C21.50CALL21.50$0.02$0.02 / 1,199$0.03 / 5,7936318,48137.741170%0.003292-0.0002970.0104950.0003890.000027
SLV15Jul22C16.00CALL16.00$2.82$2.66 / 10$2.75 / 756025343.222778%0.999068-0.0008540.0033310.0001240.007001
SLV15Jul22C22.50CALL22.50$0.02$0.01 / 2,300$0.02 / 5,3795826,94343.601803%0.000151-0.0000170.0006140.0000230.000001
SLV15Jul22P24.00PUT24.00$5.27$5.25 / 737$5.40 / 429551,84165.061840%-0.9999990.0011420.0000030.000000-0.010513
SLV15Jul22C23.50CALL23.50$0.02$0.01 / 8$0.02 / 2,836526,85652.011037%0.000004-0.0000010.0000190.0000010.000000
SLV15Jul22C17.50CALL17.50$1.32$1.26 / 11$1.31 / 1264539529.175079%0.910422-0.0055440.1707460.0063340.006914
SLV15Jul22P21.50PUT21.50$2.75$2.82 / 13$2.88 / 13393,01145.515020%-0.9967080.0007260.0104950.000389-0.009391
SLV15Jul22C24.00CALL24.00$0.01$0.01 / 3,0583618,26752.929541%0.0000010.0000000.0000030.0000000.000000
SLV15Jul22C23.00CALL23.00$0.02$0.01 / 353$0.02 / 3,5483171,55647.880380%0.000026-0.0000030.0001170.0000040.000000
SLV15Jul22P21.00PUT21.00$2.29$2.33 / 13$2.39 / 13315,03041.124887%-0.9878720.0000550.0332600.001234-0.009101
SLV15Jul22C25.00CALL25.00$0.01$0.01 / 4,2242623,67260.227353%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C26.00CALL26.00$0.01$0.01 / 5,09759,61367.112490%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P23.00PUT23.00$4.29$4.30 / 119$4.40 / 339560,76661.727941%-0.9999740.0010910.0001170.000004-0.010074
SLV15Jul22C25.50CALL25.50$0.01$0.01 / 2,75142,23163.718161%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P16.00PUT16.00$0.03$0.02 / 7,332$0.03 / 5,640314,19042.701871%-0.000932-0.0000930.0033310.000124-0.000008
SLV15Jul22P26.00PUT26.00$7.17$7.25 / 511$7.40 / 5613,22581.958171%-1.0000000.0012370.0000010.000000-0.011389
SLV15Jul22P25.00PUT25.00$6.16$6.25 / 627$6.40 / 46011,63773.749619%-1.0000000.0011900.0000010.000000-0.010951
SLV15Jul22P24.50PUT24.50$5.80$5.75 / 608$5.90 / 430155969.470651%-1.0000000.0011660.0000010.000000-0.010732
SLV15Jul22P23.50PUT23.50$4.67$4.75 / 609$4.90 / 330170360.515120%-0.9999960.0011180.0000190.000001-0.010293
SLV15Jul22C16.50CALL16.50$2.22$2.18 / 12$2.24 / 10124524.927375%0.993860-0.0012930.0183090.0006790.007176
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 5,79301,648168.251584%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$28.75$30.30 / 120$30.40 / 12000216.892103%-1.0000000.0023310.0000010.000000-0.021463
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 5,79302,567165.165762%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.50$29.30 / 120$29.40 / 45000212.923678%-1.0000000.0022840.0000010.000000-0.021025
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 5,81201,028162.007871%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.70$28.30 / 120$28.40 / 43000208.868992%-1.0000000.0022360.0000010.000000-0.020587
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 5,8120598158.768243%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.75$27.30 / 235$27.40 / 49600204.714310%-1.0000000.0021890.0000010.000000-0.020149
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 5,81201,391155.446755%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.75$26.30 / 120$26.40 / 45000200.462501%-1.0000000.0021410.0000010.000000-0.019711
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 5,81201,103152.033324%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.80$25.25 / 226$25.40 / 4100156185.597057%-1.0000000.0020940.0000010.000000-0.019273
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 5,8120893148.529002%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$22.55$24.30 / 120$24.40 / 45000191.639599%-1.0000000.0020460.0000010.000000-0.018835
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 5,5820956144.927447%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$21.55$23.25 / 492$23.35 / 50700162.148389%-1.0000000.0019980.0000010.000000-0.018397
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 5,8120727141.222623%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$20.65$22.25 / 443$22.35 / 43000157.568244%-1.0000000.0019510.0000010.000000-0.017959
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 5,81201,014137.406157%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$19.90$21.25 / 526$21.40 / 45000167.322492%-1.0000000.0019030.0000010.000000-0.017521
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 2,40001,991133.477224%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$18.65$20.25 / 610$20.40 / 48000162.447175%-1.0000000.0018560.0000010.000000-0.017083
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 5,812018,267129.422634%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$17.55$19.25 / 271$19.40 / 4100112157.434192%-1.0000000.0018080.0000010.000000-0.016645
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 5,81206,750125.238394%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$17.54$18.25 / 512$18.40 / 2300138152.277165%-1.0000000.0017600.0000010.000000-0.016207
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 5,81202,109120.912810%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$17.30 / 150$17.40 / 12000156.683889%-1.0000000.0017130.0000010.000000-0.015769
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 5,81203,167116.439892%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$16.30 / 150$16.40 / 22400151.057738%-1.0000000.0016650.0000010.000000-0.015331
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 5,81203,565111.803088%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$14.35$15.25 / 450$15.40 / 320010135.814723%-1.0000000.0016180.0000010.000000-0.014893
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 5,81204,534106.997425%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$14.25 / 460$14.40 / 31005129.959800%-1.0000000.0015700.0000010.000000-0.014455
SLV15Jul22C32.00CALL32.00$0.01$0.01 / 5,58107,081102.005492%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P32.00PUT32.00$11.35$13.25 / 440$13.40 / 410011123.895937%-1.0000000.0015230.0000010.000000-0.014017
SLV15Jul22C31.00CALL31.00$0.01$0.01 / 5,812034,84496.812712%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P31.00PUT31.00$10.75$12.25 / 461$12.40 / 50000117.610164%-1.0000000.0014750.0000010.000000-0.013579
SLV15Jul22C30.00CALL30.00$0.01$0.01 / 5,548020,15291.397744%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P30.00PUT30.00$10.76$11.25 / 562$11.40 / 4700132111.075158%-1.0000000.0014270.0000010.000000-0.013141
SLV15Jul22C29.50CALL29.50$0.01$0.01 / 5,541081888.605917%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P29.50PUT29.50$9.35$10.75 / 542$10.90 / 4400250107.710146%-1.0000000.0014040.0000010.000000-0.012922
SLV15Jul22C29.00CALL29.00$0.01$0.01 / 5,53206,82185.751518%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P29.00PUT29.00$8.86$10.25 / 552$10.40 / 430081104.273298%-1.0000000.0013800.0000010.000000-0.012703
SLV15Jul22C28.50CALL28.50$0.01$0.01 / 5,33804,14782.829469%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.50PUT28.50$8.30$9.75 / 616$9.90 / 511051100.763493%-1.0000000.0013560.0000010.000000-0.012484
SLV15Jul22C28.00CALL28.00$0.01$0.01 / 5,333017,76979.838536%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.00PUT28.00$8.05$9.25 / 492$9.40 / 44003,52297.176498%-1.0000000.0013320.0000010.000000-0.012265
SLV15Jul22C27.50CALL27.50$0.01$0.01 / 5,32702,92276.774902%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P27.50PUT27.50$7.50$8.75 / 460$8.90 / 4000293.507082%-1.0000000.0013080.0000010.000000-0.012046
SLV15Jul22C27.00CALL27.00$0.01$0.01 / 5,488040,00973.636433%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P27.00PUT27.00$7.40$8.25 / 512$8.40 / 40009589.751553%-1.0000000.0012850.0000010.000000-0.011827
SLV15Jul22C26.50CALL26.50$0.01$0.01 / 5,36708,18570.419000%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P26.50PUT26.50$6.66$7.75 / 480$7.90 / 4000485.905394%-1.0000000.0012610.0000010.000000-0.011608
SLV15Jul22P25.50PUT25.50$6.37$6.75 / 452$6.90 / 370075277.909365%-1.0000000.0012130.0000010.000000-0.011170
SLV15Jul22C24.50CALL24.50$0.01$0.01 / 1,75007,00356.632189%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P16.50PUT16.50$0.02$0.03 / 4,520$0.04 / 1,18001,15138.222790%-0.006140-0.0005080.0183090.000679-0.000051
SLV15Jul22C15.50CALL15.50$4.50$3.10 / 309$3.25 / 27901047.125737%0.999907-0.0007480.0003900.0000140.006789
SLV15Jul22P15.50PUT15.50$0.01$0.01 / 7,826$0.02 / 5,502038145.656129%-0.000093-0.0000110.0003900.000014-0.000001
SLV15Jul22C15.00CALL15.00$4.54$3.60 / 130$3.75 / 240048354.220196%0.999994-0.0007140.0000280.0000010.006570
SLV15Jul22P15.00PUT15.00$0.01$0.01 / 2101,19749.321981%-0.000006-0.0000010.0000280.0000010.000000
SLV15Jul22C14.00CALL14.00$5.95$4.60 / 130$4.75 / 250015962.131669%1.000000-0.0006660.0000010.0000000.006132
SLV15Jul22P14.00PUT14.00$0.01$0.01 / 5,53901,63062.613588%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C13.00CALL13.00$6.94$5.60 / 130$5.75 / 29003549.647614%1.000000-0.0006190.0000010.0000000.005694
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 5,315055976.640620%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C12.00CALL12.00$8.39$6.60 / 130$6.75 / 29007970.592766%1.000000-0.0005710.0000010.0000000.005256
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 5,345017691.596881%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$8.97$7.60 / 130$7.75 / 13803288.335534%1.000000-0.0005230.0000010.0000000.004818
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 6,8810506107.703328%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.40$8.60 / 245$8.75 / 2600139106.921196%1.000000-0.0004760.0000010.0000000.004380
SLV15Jul22P10.00PUT10.00$0.01$0.01 / 6,8810228125.227922%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$11.10$9.60 / 120$9.75 / 117092127.127489%1.000000-0.0004280.0000010.0000000.003942
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 6,88101,521144.524807%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.10$10.60 / 170$10.75 / 411075149.554409%1.000000-0.0003810.0000010.0000000.003504
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 6,8810138166.049424%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$11.65 / 329$11.75 / 61300219.027072%1.000000-0.0003330.0000010.0000000.003066
SLV15Jul22P7.00PUT7.00$0.01 / 7,15900190.453377%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$12.60 / 210$12.70 / 12000204.237498%1.000000-0.0002850.0000010.0000000.002628
SLV15Jul22P6.00PUT6.00$0.01 / 7,15900218.704637%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$13.60 / 280$13.75 / 50000239.038052%1.000000-0.0002380.0000010.0000000.002190
SLV15Jul22P5.00PUT5.00$0.01 / 6,66400252.304191%-0.0000010.0000000.0000010.0000000.000000