SLV Option Chain

End of day data from July 15, 2022 for SLV options expired on July 15, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.18 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Jul22C17.00CALL17.00$0.21$0.19 / 423$0.27 / 488,0429,43725.965517%0.820546-0.0306911.1505880.0023590.000381
SLV15Jul22P17.00PUT17.00$0.01$0.01 / 4,4562,77211,90519.394300%-0.179454-0.0296091.1505880.002359-0.000085
SLV15Jul22P18.50PUT18.50$1.32$1.27 / 40$1.32 / 161,0915,59256.229764%-1.0000000.0011770.0000010.000000-0.000507
SLV15Jul22C17.50CALL17.50$0.01$0.01 / 1,2988645,82624.702054%0.101403-0.0202880.7788830.0015970.000047
SLV15Jul22P17.50PUT17.50$0.30$0.28 / 20$0.31 / 208033,38215.896407%-0.898597-0.0191740.7788830.001597-0.000432
SLV15Jul22C19.50CALL19.50$0.01$0.01 / 9,5938029,622120.071436%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P19.00PUT19.00$1.80$1.77 / 44$1.82 / 337367,19674.328839%-1.0000000.0012090.0000010.000000-0.000521
SLV15Jul22P18.00PUT18.00$0.81$0.78 / 186$0.82 / 277287,81847.670861%-0.9996670.0010060.0053600.000011-0.000493
SLV15Jul22C18.00CALL18.00$0.01$0.01 / 1,35955416,31552.306360%0.000333-0.0001390.0053600.0000110.000000
SLV15Jul22C16.50CALL16.50$0.70$0.68 / 20$0.72 / 4833279741.377378%0.999248-0.0013440.0113820.0000230.000452
SLV15Jul22C18.50CALL18.50$0.01$0.01 / 1,5073016,21476.608430%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P20.00PUT20.00$2.80$2.76 / 10$2.84 / 4827223,597130.886383%-1.0000000.0012730.0000010.000000-0.000548
SLV15Jul22C20.50CALL20.50$0.01$0.01 / 1,60915316,132159.064021%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P19.50PUT19.50$2.31$2.28 / 11$2.32 / 1613717,812111.840951%-1.0000000.0012410.0000010.000000-0.000534
SLV15Jul22P22.00PUT22.00$4.85$4.75 / 1,525$4.85 / 73610811,138199.728931%-1.0000000.0014000.0000010.000000-0.000603
SLV15Jul22P23.00PUT23.00$5.81$5.75 / 548$5.85 / 63810260,205230.731262%-1.0000000.0014640.0000010.000000-0.000630
SLV15Jul22P21.50PUT21.50$4.29$4.25 / 584$4.35 / 600832,923183.456073%-1.0000000.0013680.0000010.000000-0.000589
SLV15Jul22P21.00PUT21.00$3.77$3.75 / 584$3.85 / 621824,106166.604045%-1.0000000.0013360.0000010.000000-0.000575
SLV15Jul22C16.00CALL16.00$1.21$1.18 / 36$1.22 / 44741,12666.349856%1.000000-0.0010180.0000010.0000000.000438
SLV15Jul22C15.00CALL15.00$2.20$2.18 / 28$2.22 / 4972440115.703265%1.000000-0.0009550.0000010.0000000.000411
SLV15Jul22P20.50PUT20.50$3.31$3.25 / 554$3.35 / 6165611,734149.107942%-1.0000000.0013050.0000010.000000-0.000562
SLV15Jul22C20.00CALL20.00$0.01$0.01 / 2,0494821,756140.028058%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P22.50PUT22.50$5.25$5.25 / 577$5.35 / 577361,065215.473828%-1.0000000.0014320.0000010.000000-0.000616
SLV15Jul22C14.00CALL14.00$3.20$3.15 / 655$3.25 / 84926158166.291828%1.000000-0.0008910.0000010.0000000.000384
SLV15Jul22P24.00PUT24.00$6.85$6.75 / 568$6.85 / 649221,445259.924133%-1.0000000.0015270.0000010.000000-0.000657
SLV15Jul22C10.00CALL10.00$7.10$7.15 / 903$7.25 / 74020139402.298774%1.000000-0.0006360.0000000.0000000.000274
SLV15Jul22P24.50PUT24.50$7.30$7.25 / 476$7.35 / 60518494273.918834%-1.0000000.0015590.0000010.000000-0.000671
SLV15Jul22C19.00CALL19.00$0.01$0.01 / 1,5521716,04499.024596%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P23.50PUT23.50$6.28$6.25 / 755$6.35 / 48214601245.537988%-1.0000000.0014960.0000010.000000-0.000644
SLV15Jul22C21.00CALL21.00$0.01$0.01 / 1,3591217,119177.300506%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P25.00PUT25.00$7.85$7.75 / 575$7.85 / 5668847287.545177%-1.0000000.0015910.0000010.000000-0.000685
SLV15Jul22C22.00CALL22.00$0.01$0.01 / 1,375767,787211.716492%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C23.00CALL23.00$0.01$0.01 / 1,553671,442243.797311%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C15.50CALL15.50$1.62$1.59 / 79$1.79 / 1662790.981184%1.000000-0.0009860.0000010.0000000.000425
SLV15Jul22C8.00CALL8.00$9.10$9.10 / 120$9.30 / 177575555.791041%1.000000-0.0005090.0000000.0000000.000219
SLV15Jul22P16.50PUT16.50$0.01$0.01 / 4,56542,77149.772805%-0.000752-0.0002940.0113820.0000230.000000
SLV15Jul22P16.00PUT16.00$0.01$0.01 / 4,07448,81077.769918%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C31.00CALL31.00$0.02$0.01 / 1,375234,844445.811812%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22C29.00CALL29.00$0.02$0.01 / 1,35926,821402.259620%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22C22.50CALL22.50$0.01$0.01 / 2,014226,834228.022604%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C21.50CALL21.50$0.01$0.01 / 1,614218,177194.828528%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C28.00CALL28.00$0.03$0.01 / 1,359117,768379.029444%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C27.00CALL27.00$0.03$0.01 / 1,284140,006354.702098%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C24.00CALL24.00$0.01$0.01 / 2,001118,234273.900027%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 1,37501,648728.648159%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P49.00PUT49.00$28.75$31.70 / 17$31.90 / 11300713.927153%-1.0000000.0031180.0000000.000000-0.001342
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 1,37502,567716.403534%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P48.00PUT48.00$27.50$30.70 / 17$30.90 / 17400701.332965%-1.0000000.0030550.0000000.000000-0.001315
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 1,37501,028703.862074%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P47.00PUT47.00$26.70$29.70 / 17$29.90 / 16400688.454564%-1.0000000.0029910.0000000.000000-0.001288
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 1,3750598691.003049%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P46.00PUT46.00$25.75$28.70 / 17$28.90 / 11600675.281406%-1.0000000.0029270.0000000.000000-0.001260
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 1,37501,391677.817613%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P45.00PUT45.00$24.75$27.70 / 29$27.90 / 34100661.796310%-1.0000000.0028640.0000000.000000-0.001233
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 1,37501,103664.281052%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P44.00PUT44.00$23.80$26.75 / 316$26.85 / 3780156647.984843%-1.0000000.0028000.0000000.000000-0.001205
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 1,3750893650.384334%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P43.00PUT43.00$22.55$25.70 / 17$25.90 / 14400633.829772%-1.0000000.0027370.0000000.000000-0.001178
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 1,3750956636.101468%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P42.00PUT42.00$21.55$24.65 / 123$24.90 / 4800619.312119%-1.0000000.0026730.0000000.000000-0.001151
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 1,3750727621.411395%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P41.00PUT41.00$20.65$23.65 / 264$23.90 / 2900604.413652%-1.0000000.0026090.0000000.000000-0.001123
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 1,37501,015606.297318%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P40.00PUT40.00$19.90$22.65 / 115$22.90 / 2800589.112420%-1.0000000.0025460.0000000.000000-0.001096
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 1,35901,991590.724721%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P39.00PUT39.00$18.65$21.65 / 93$21.90 / 3700573.384721%-1.0000000.0024820.0000000.000000-0.001068
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 1,359018,267574.670719%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P38.00PUT38.00$17.55$20.75 / 419$20.85 / 3690112557.207137%-1.0000000.0024180.0000000.000000-0.001041
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 1,35906,750558.104589%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P37.00PUT37.00$19.22$19.75 / 411$19.85 / 3330138540.545380%-1.0000000.0023550.0000000.000000-0.001014
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 1,35902,109540.992775%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$18.70 / 17$18.90 / 7900523.374843%-1.0000000.0022910.0000000.000000-0.000986
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 1,65103,167523.298779%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$17.70 / 191$17.90 / 4800505.659434%-1.0000000.0022270.0000000.000000-0.000959
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 1,37503,565504.981553%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P34.00PUT34.00$14.35$16.65 / 163$16.90 / 120010487.363834%-1.0000000.0021640.0000000.000000-0.000931
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 1,37504,534485.995738%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$15.65 / 134$15.90 / 9405468.443567%-1.0000000.0021000.0000000.000000-0.000904
SLV15Jul22C32.00CALL32.00$0.01$0.01 / 1,37507,081466.291684%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P32.00PUT32.00$11.35$14.70 / 77$14.90 / 39011448.854183%-1.0000000.0020360.0000000.000000-0.000877
SLV15Jul22P31.00PUT31.00$10.75$13.70 / 214$13.85 / 3400428.542677%-1.0000000.0019730.0000000.000000-0.000849
SLV15Jul22C30.00CALL30.00$0.01$0.01 / 1,609020,152424.491368%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P30.00PUT30.00$12.22$12.70 / 16$12.90 / 68057407.449828%-1.0000000.0019090.0000000.000000-0.000822
SLV15Jul22C29.50CALL29.50$0.01$0.01 / 1,3590818413.493290%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P29.50PUT29.50$9.35$12.25 / 524$12.35 / 6270250396.592039%-1.0000000.0018770.0000000.000000-0.000808
SLV15Jul22P29.00PUT29.00$8.86$11.65 / 298$11.90 / 109081385.510670%-1.0000000.0018460.0000000.000000-0.000794
SLV15Jul22C28.50CALL28.50$0.01$0.01 / 1,35904,147390.774059%0.0000000.0000000.0000000.0000000.000000
SLV15Jul22P28.50PUT28.50$8.30$11.25 / 48$11.35 / 150051374.198113%-1.0000000.0018140.0000000.000000-0.000781
SLV15Jul22P28.00PUT28.00$8.05$10.75 / 77$10.85 / 23403,521362.647014%-1.0000000.0017820.0000010.000000-0.000767
SLV15Jul22C27.50CALL27.50$0.01$0.01 / 1,35902,916367.007131%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P27.50PUT27.50$7.50$10.20 / 85$10.40 / 8002350.841441%-1.0000000.0017500.0000010.000000-0.000753
SLV15Jul22P27.00PUT27.00$8.85$9.65 / 254$9.90 / 177089338.770500%-1.0000000.0017180.0000010.000000-0.000740
SLV15Jul22C26.50CALL26.50$0.01$0.01 / 1,35908,184342.094077%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P26.50PUT26.50$6.66$9.20 / 85$9.40 / 8004326.420747%-1.0000000.0016860.0000010.000000-0.000726
SLV15Jul22C26.00CALL26.00$0.01$0.01 / 1,37509,087329.168160%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P26.00PUT26.00$9.18$8.75 / 473$8.85 / 4750871313.777826%-1.0000000.0016550.0000010.000000-0.000712
SLV15Jul22C25.50CALL25.50$0.01$0.01 / 1,37502,217315.906283%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P25.50PUT25.50$6.37$8.25 / 385$8.35 / 276034300.824746%-1.0000000.0016230.0000010.000000-0.000699
SLV15Jul22C25.00CALL25.00$0.01$0.01 / 1,982023,643302.289361%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C24.50CALL24.50$0.01$0.01 / 1,37507,003288.295982%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C23.50CALL23.50$0.01$0.01 / 1,37506,710259.078379%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P15.50PUT15.50$0.01$0.01 / 3,9720464105.146709%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P15.00PUT15.00$0.01$0.01 / 2,13502,347132.468498%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C14.50CALL14.50$3.25$2.61 / 132$2.81 / 1003141.166379%1.000000-0.0009230.0000010.0000000.000397
SLV15Jul22P14.50PUT14.50$0.01$0.01 / 1,375045160.028191%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P14.00PUT14.00$0.01$0.01 / 1,71501,702188.023492%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C13.00CALL13.00$4.00$4.10 / 161$4.30 / 67029219.327253%1.000000-0.0008270.0000010.0000000.000356
SLV15Jul22P13.00PUT13.00$0.01$0.01 / 1,7150560245.902435%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C12.50CALL12.50$4.60 / 145$4.80 / 13800247.046431%1.000000-0.0007950.0000010.0000000.000342
SLV15Jul22P12.50PUT12.50$0.01 / 1,37500276.043504%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C12.00CALL12.00$4.94$5.15 / 78$5.35 / 324080387.985555%1.000000-0.0007640.0000010.0000000.000329
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 4,0310176307.151217%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$8.97$6.15 / 388$6.25 / 426032336.352311%1.000000-0.0007000.0000010.0000000.000301
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 3,6700506372.778496%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P10.00PUT10.00$0.01$0.01 / 1,9580228443.942902%-0.0000010.0000000.0000000.0000000.000000
SLV15Jul22C9.00CALL9.00$11.10$8.15 / 40$8.30 / 48092569.854891%1.000000-0.0005730.0000000.0000000.000247
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 3,66301,521522.069383%-0.0000010.0000000.0000000.0000000.000000
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 3,6600138609.052273%-0.0000010.0000000.0000000.0000000.000000
SLV15Jul22C7.00CALL7.00$10.87$10.10 / 136$10.30 / 8400647.521775%1.000000-0.0004450.0000000.0000000.000192
SLV15Jul22P7.00PUT7.00$0.01 / 1,37500707.520656%-0.0000010.0000000.0000000.0000000.000000
SLV15Jul22C6.00CALL6.00$11.10 / 57$11.30 / 1600753.618867%1.000000-0.0003820.0000000.0000000.000164
SLV15Jul22P6.00PUT6.00$0.01 / 1,37500821.339125%-0.0000010.0000000.0000000.0000000.000000
SLV15Jul22C5.00CALL5.00$12.10 / 127$12.30 / 1600879.669070%1.000000-0.0003180.0000000.0000000.000137
SLV15Jul22P5.00PUT5.00$0.01$0.01 / 1,37501956.552952%-0.0000010.0000000.0000000.0000000.000000