SLV Option Chain

Latest data 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 |Updated: 07/01 4:04:02PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Jul22C20.00CALL20.00$0.04$0.04 / 2,696$0.05 / 1,2636,72518,42930.832104%0.041078-0.0026820.0976320.0032710.000303
SLV15Jul22P20.00PUT20.00$1.71$1.71 / 106$1.74 / 155,94425,59833.789602%-0.958922-0.0017480.0976320.003271-0.007910
SLV15Jul22C19.00CALL19.00$0.17$0.17 / 1,768$0.18 / 4224,1305,53928.287965%0.243176-0.0096150.3471570.0116310.001779
SLV15Jul22C19.50CALL19.50$0.09$0.08 / 2,159$0.09 / 1,0603,4946,96529.018615%0.110495-0.0057640.2091610.0070080.000813
SLV15Jul22P19.50PUT19.50$1.28$1.25 / 152$1.28 / 1832,14422,82531.051422%-0.889505-0.0048530.2091610.007008-0.007195
SLV15Jul22C18.00CALL18.00$0.62$0.61 / 660$0.63 / 1701,6872,27129.307042%0.656316-0.0115970.4079300.0136670.004716
SLV15Jul22C18.50CALL18.50$0.35$0.34 / 948$0.35 / 631,50699528.291782%0.438699-0.0122140.4371040.0146450.003186
SLV15Jul22C21.00CALL21.00$0.03$0.02 / 477$0.03 / 4,6791,46117,51238.339702%0.003170-0.0002920.0106610.0003570.000024
SLV15Jul22P18.00PUT18.00$0.29$0.29 / 1,758$0.30 / 5621,3786,85530.209727%-0.343684-0.0107560.4079300.013667-0.002676
SLV15Jul22P17.00PUT17.00$0.10$0.09 / 100$0.10 / 3,2411,35714,43735.430584%-0.058933-0.0034800.1302360.004363-0.000453
SLV15Jul22P19.00PUT19.00$0.84$0.84 / 365$0.86 / 1851,2168,33829.349304%-0.756824-0.0087280.3471570.011631-0.006023
SLV15Jul22C23.00CALL23.00$0.01$0.01 / 2,18788171,53850.575808%0.0000020.0000000.0000120.0000000.000000
SLV15Jul22P17.50PUT17.50$0.17$0.15 / 3,283$0.16 / 1348482,93131.543178%-0.164826-0.0073130.2750470.009215-0.001274
SLV15Jul22P18.50PUT18.50$0.52$0.52 / 174$0.53 / 1,3535074,40229.511711%-0.561301-0.0113500.4371040.014645-0.004411
SLV15Jul22C21.50CALL21.50$0.01$0.01 / 1,854$0.02 / 4,02640518,46439.952084%0.000669-0.0000700.0025790.0000860.000005
SLV15Jul22P16.00PUT16.00$0.04$0.03 / 1,963$0.04 / 7,98939114,19042.332441%-0.002590-0.0002390.0088860.000298-0.000020
SLV15Jul22P21.00PUT21.00$2.74$2.68 / 248$2.71 / 173415,00640.886656%-0.9968300.0006890.0106610.000357-0.008601
SLV15Jul22C20.50CALL20.50$0.03$0.02 / 4,424$0.03 / 59932416,38632.814863%0.012545-0.0009860.0359890.0012060.000093
SLV15Jul22C22.00CALL22.00$0.01$0.01 / 1,313$0.02 / 3,609239117,90544.675225%0.000119-0.0000140.0005170.0000170.000001
SLV15Jul22P22.50PUT22.50$4.19$4.15 / 555$4.20 / 122053,56349.588079%-0.9999820.0010480.0000870.000003-0.009240
SLV15Jul22P21.50PUT21.50$3.22$3.15 / 218$3.25 / 7161723,02547.709330%-0.9993310.0009330.0025790.000086-0.008824
SLV15Jul22C17.00CALL17.00$1.43$1.40 / 27$1.43 / 2091251,11633.288266%0.941067-0.0042730.1302360.0043630.006528
SLV15Jul22P15.00PUT15.00$0.03$0.01 / 6,683$0.02 / 2,9731211,19750.031321%-0.000020-0.0000030.0000960.0000030.000000
SLV15Jul22C23.50CALL23.50$0.01$0.01 / 2,712966,80654.621366%0.0000010.0000000.0000020.0000000.000000
SLV15Jul22C17.50CALL17.50$0.99$0.97 / 341$1.00 / 1819641030.884109%0.835174-0.0081300.2750470.0092150.005912
SLV15Jul22P22.00PUT22.00$3.71$3.65 / 192$3.75 / 6989312,12253.128244%-0.9998810.0010130.0005170.000017-0.009034
SLV15Jul22P23.00PUT23.00$4.67$4.65 / 452$4.70 / 126560,76454.161220%-0.9999980.0010730.0000120.000000-0.009445
SLV15Jul22P20.50PUT20.50$2.22$2.19 / 188$2.22 / 976511,92737.078161%-0.987455-0.0000290.0359890.001206-0.008326
SLV15Jul22P27.00PUT27.00$8.85$8.65 / 363$8.70 / 10549586.658002%-1.0000000.0012600.0000010.000000-0.011088
SLV15Jul22P24.00PUT24.00$5.65$5.65 / 550$5.70 / 21461,81462.918185%-1.0000000.0011200.0000010.000000-0.009856
SLV15Jul22C16.50CALL16.50$1.77$1.86 / 140$1.89 / 554024535.287348%0.985010-0.0018950.0419660.0014060.006661
SLV15Jul22P23.50PUT23.50$5.28$5.15 / 508$5.20 / 123967558.603391%-1.0000000.0010970.0000020.000000-0.009651
SLV15Jul22C16.00CALL16.00$2.36$2.34 / 52$2.37 / 373424037.479275%0.997410-0.0009860.0088860.0002980.006551
SLV15Jul22P16.50PUT16.50$0.05$0.04 / 4,213$0.05 / 309281,15136.621599%-0.014990-0.0011250.0419660.001406-0.000115
SLV15Jul22C22.50CALL22.50$0.02$0.01 / 13$0.02 / 2,5911226,94249.214517%0.000018-0.0000020.0000870.0000030.000000
SLV15Jul22P26.00PUT26.00$7.90$7.65 / 74$7.70 / 24103,22579.112692%-1.0000000.0012140.0000010.000000-0.010677
SLV15Jul22P24.50PUT24.50$6.44$6.15 / 487$6.25 / 201355877.425132%-1.0000000.0011440.0000010.000000-0.010061
SLV15Jul22P13.00PUT13.00$0.02$0.01 / 5,516255975.456484%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C28.00CALL28.00$0.01$0.01 / 5,522117,76986.160555%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C26.50CALL26.50$0.01$0.01 / 2,71418,18576.480765%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C24.00CALL24.00$0.01$0.01 / 2,746118,25258.537239%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P15.50PUT15.50$0.02$0.02 / 1,905$0.03 / 6,538138146.993379%-0.000290-0.0000320.0011890.000040-0.000002
SLV15Jul22P14.00PUT14.00$0.01$0.01 / 2,16611,63060.875060%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C49.00CALL49.00$0.01$0.01 / 2,92001,648177.208439%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P49.00PUT49.00$28.75$30.65 / 255$30.75 / 18900218.045394%-1.0000000.0022870.0000010.000000-0.020123
SLV15Jul22C48.00CALL48.00$0.01$0.01 / 2,92002,567174.030647%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P48.00PUT48.00$27.50$29.65 / 111$29.75 / 22000214.020177%-1.0000000.0022410.0000010.000000-0.019712
SLV15Jul22C47.00CALL47.00$0.01$0.01 / 2,92001,028170.770414%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P47.00PUT47.00$26.70$28.65 / 256$28.75 / 41500209.906472%-1.0000000.0021940.0000010.000000-0.019302
SLV15Jul22C46.00CALL46.00$0.02$0.01 / 2,9200598167.435040%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P46.00PUT46.00$25.75$27.65 / 125$27.70 / 1200190.845788%-1.0000000.0021470.0000010.000000-0.018891
SLV15Jul22C45.00CALL45.00$0.01$0.01 / 5,58701,391164.007948%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P45.00PUT45.00$24.75$26.65 / 111$26.75 / 24000201.396044%-1.0000000.0021010.0000010.000000-0.018480
SLV15Jul22C44.00CALL44.00$0.01$0.01 / 5,58701,103160.491963%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P44.00PUT44.00$23.80$25.65 / 135$25.75 / 2650156196.989677%-1.0000000.0020540.0000010.000000-0.018070
SLV15Jul22C43.00CALL43.00$0.01$0.01 / 5,5870893156.880200%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P43.00PUT43.00$22.55$24.65 / 20$24.70 / 1500177.736022%-1.0000000.0020070.0000010.000000-0.017659
SLV15Jul22C42.00CALL42.00$0.01$0.01 / 5,5870956153.168437%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P42.00PUT42.00$21.55$23.65 / 20$23.70 / 1500173.162996%-1.0000000.0019610.0000010.000000-0.017248
SLV15Jul22C41.00CALL41.00$0.01$0.01 / 5,5870727149.349810%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P41.00PUT41.00$20.65$22.65 / 20$22.70 / 1500168.479675%-1.0000000.0019140.0000010.000000-0.016838
SLV15Jul22C40.00CALL40.00$0.01$0.01 / 5,58701,014145.418636%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P40.00PUT40.00$19.90$21.65 / 86$21.70 / 1500163.680151%-1.0000000.0018670.0000010.000000-0.016427
SLV15Jul22C39.00CALL39.00$0.01$0.01 / 5,58701,991141.371751%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P39.00PUT39.00$18.65$20.65 / 79$20.70 / 1500158.759796%-1.0000000.0018210.0000010.000000-0.016016
SLV15Jul22C38.00CALL38.00$0.01$0.01 / 5,587018,267137.195165%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P38.00PUT38.00$17.55$19.65 / 73$19.70 / 220112153.704884%-1.0000000.0017740.0000010.000000-0.015605
SLV15Jul22C37.00CALL37.00$0.01$0.01 / 2,89206,750132.882016%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P37.00PUT37.00$17.54$18.65 / 269$18.70 / 950138148.516762%-1.0000000.0017270.0000010.000000-0.015195
SLV15Jul22C36.00CALL36.00$0.01$0.01 / 2,88602,109128.428283%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P36.00PUT36.00$12.85$17.65 / 401$17.70 / 2200143.182337%-1.0000000.0016800.0000010.000000-0.014784
SLV15Jul22C35.00CALL35.00$0.01$0.01 / 2,88003,167123.819558%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P35.00PUT35.00$13.89$16.65 / 408$16.75 / 37500151.647624%-1.0000000.0016340.0000010.000000-0.014373
SLV15Jul22C34.00CALL34.00$0.01$0.01 / 2,87403,565119.048920%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P34.00PUT34.00$14.35$15.65 / 362$15.75 / 278010145.819086%-1.0000000.0015870.0000010.000000-0.013963
SLV15Jul22C33.00CALL33.00$0.02$0.01 / 2,86404,534114.098237%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P33.00PUT33.00$12.20$14.65 / 362$14.75 / 35305139.792687%-1.0000000.0015400.0000010.000000-0.013552
SLV15Jul22C32.00CALL32.00$0.01$0.01 / 5,60407,081108.960185%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P32.00PUT32.00$11.35$13.65 / 362$13.75 / 375011133.548227%-1.0000000.0014940.0000010.000000-0.013141
SLV15Jul22C31.00CALL31.00$0.01$0.01 / 5,586034,844103.615885%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P31.00PUT31.00$10.75$12.65 / 74$12.70 / 7700113.960197%-1.0000000.0014470.0000010.000000-0.012731
SLV15Jul22C30.00CALL30.00$0.01$0.01 / 5,569020,15298.048314%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P30.00PUT30.00$10.76$11.65 / 269$11.75 / 1070132120.338634%-1.0000000.0014000.0000010.000000-0.012320
SLV15Jul22C29.50CALL29.50$0.01$0.01 / 5,562081895.173305%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P29.50PUT29.50$9.35$11.15 / 134$11.25 / 890250116.866427%-1.0000000.0013770.0000010.000000-0.012115
SLV15Jul22C29.00CALL29.00$0.01$0.01 / 5,55006,82192.237600%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P29.00PUT29.00$8.86$10.65 / 221$10.75 / 97081113.323736%-1.0000000.0013540.0000010.000000-0.011909
SLV15Jul22C28.50CALL28.50$0.01$0.01 / 5,53804,14789.233042%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P28.50PUT28.50$8.30$10.15 / 125$10.25 / 96051109.704790%-1.0000000.0013300.0000010.000000-0.011704
SLV15Jul22P28.00PUT28.00$8.05$9.65 / 226$9.75 / 8703,522106.004536%-1.0000000.0013070.0000010.000000-0.011499
SLV15Jul22C27.50CALL27.50$0.01$0.01 / 2,75602,92283.011520%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P27.50PUT27.50$7.50$9.15 / 26$9.20 / 70290.309693%-1.0000000.0012840.0000010.000000-0.011293
SLV15Jul22C27.00CALL27.00$0.01$0.01 / 2,736040,00979.786799%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P26.50PUT26.50$6.66$8.15 / 32$8.25 / 580494.373955%-1.0000000.0012370.0000010.000000-0.010883
SLV15Jul22C26.00CALL26.00$0.01$0.01 / 2,68809,60873.086619%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C25.50CALL25.50$0.01$0.01 / 2,56602,22769.603083%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P25.50PUT25.50$6.37$7.15 / 74$7.20 / 33075275.212164%-1.0000000.0011900.0000010.000000-0.010472
SLV15Jul22C25.00CALL25.00$0.01$0.01 / 5,230023,64766.021383%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22P25.00PUT25.00$6.16$6.65 / 508$6.70 / 3001,63771.214267%-1.0000000.0011670.0000010.000000-0.010267
SLV15Jul22C24.50CALL24.50$0.01$0.01 / 2,49807,00362.337547%0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C15.50CALL15.50$4.50$2.83 / 21$2.86 / 3201039.768769%0.999710-0.0007560.0011890.0000400.006363
SLV15Jul22C15.00CALL15.00$4.54$3.30 / 43$3.40 / 217048349.757967%0.999980-0.0007030.0000960.0000030.006160
SLV15Jul22C14.00CALL14.00$5.95$4.30 / 48$4.35 / 65015940.730514%1.000000-0.0006540.0000010.0000000.005749
SLV15Jul22C13.00CALL13.00$6.94$5.30 / 36$5.35 / 9803557.900018%1.000000-0.0006070.0000010.0000000.005339
SLV15Jul22C12.00CALL12.00$8.39$6.30 / 23$6.35 / 10907974.149137%1.000000-0.0005600.0000010.0000000.004928
SLV15Jul22P12.00PUT12.00$0.01$0.01 / 2,924017690.981419%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C11.00CALL11.00$8.97$7.30 / 21$7.35 / 11803291.325814%1.000000-0.0005130.0000010.0000000.004517
SLV15Jul22P11.00PUT11.00$0.01$0.01 / 5,6860506107.683985%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C10.00CALL10.00$10.40$8.30 / 20$8.35 / 1200139109.945559%1.000000-0.0004670.0000010.0000000.004107
SLV15Jul22P10.00PUT10.00$0.01$0.01 / 5,7230228125.847636%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C9.00CALL9.00$11.10$9.30 / 18$9.35 / 72092130.442869%1.000000-0.0004200.0000010.0000000.003696
SLV15Jul22P9.00PUT9.00$0.01$0.01 / 7,25701,521145.827350%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C8.00CALL8.00$12.10$10.30 / 15$10.35 / 71075153.333811%1.000000-0.0003730.0000010.0000000.003285
SLV15Jul22P8.00PUT8.00$0.01$0.01 / 7,2570138168.111744%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C7.00CALL7.00$11.30 / 15$11.35 / 8100179.319434%1.000000-0.0003270.0000010.0000000.002875
SLV15Jul22P7.00PUT7.00$0.01 / 7,25700193.367079%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C6.00CALL6.00$12.25 / 676$12.35 / 20400209.410381%1.000000-0.0002800.0000010.0000000.002464
SLV15Jul22P6.00PUT6.00$0.01 / 7,25700222.590638%-0.0000010.0000000.0000010.0000000.000000
SLV15Jul22C5.00CALL5.00$13.25 / 583$13.35 / 9900245.183521%1.000000-0.0002330.0000010.0000000.002053
SLV15Jul22P5.00PUT5.00$0.01 / 3,69300257.343536%-0.0000010.0000000.0000010.0000000.000000