SLV Option Chain

End of day data from July 22, 2022 for SLV options expired on July 22, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.18 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV22Jul22C17.50CALL17.50$0.01$0.01 / 2,7395,2178,41329.017854%0.057652-0.0132060.5070810.0010350.000027
SLV22Jul22P17.50PUT17.50$0.40$0.35 / 20$0.39 / 273,1735,45625.906258%-0.942348-0.0120660.5070810.001035-0.000453
SLV22Jul22C18.00CALL18.00$0.01$0.01 / 1,3351,83310,32056.076853%0.000110-0.0000490.0019010.0000040.000000
SLV22Jul22C17.00CALL17.00$0.11$0.11 / 63$0.15 / 201,0553,3938.618733%0.728025-0.0385781.4575750.0029760.000337
SLV22Jul22C20.00CALL20.00$0.01$0.01 / 3,6537052,770143.282562%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P17.00PUT17.00$0.01$0.01 / 2,3447007,20914.602634%-0.271975-0.0374701.4575750.002976-0.000129
SLV22Jul22P18.00PUT18.00$0.88$0.85 / 20$0.89 / 204122,65951.240984%-0.9998900.0011230.0019010.000004-0.000493
SLV22Jul22P19.00PUT19.00$1.90$1.85 / 20$1.89 / 2033667595.107478%-1.0000000.0012380.0000010.000000-0.000521
SLV22Jul22C16.00CALL16.00$1.10$1.11 / 20$1.15 / 2012918061.734891%1.000000-0.0010420.0000030.0000000.000438
SLV22Jul22C18.50CALL18.50$0.01$0.01 / 4,3771283,79380.155047%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P18.50PUT18.50$1.41$1.35 / 20$1.39 / 2012172773.967497%-1.0000000.0012050.0000010.000000-0.000507
SLV22Jul22P19.50PUT19.50$2.22$2.35 / 20$2.39 / 208058115.067523%-1.0000000.0012700.0000010.000000-0.000534
SLV22Jul22C16.50CALL16.50$0.61$0.61 / 20$0.65 / 207166536.450812%0.997839-0.0018470.0298760.0000610.000451
SLV22Jul22P20.00PUT20.00$2.90$2.85 / 20$2.89 / 20552,578134.064284%-1.0000000.0013030.0000010.000000-0.000548
SLV22Jul22C19.50CALL19.50$0.01$0.01 / 3,694478,020123.397048%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22C14.00CALL14.00$3.30$3.10 / 16$3.15 / 104030162.111920%1.000000-0.0009120.0000010.0000000.000384
SLV22Jul22C15.00CALL15.00$2.07$2.11 / 20$2.15 / 202480111.370992%1.000000-0.0009770.0000010.0000000.000411
SLV22Jul22C21.50CALL21.50$0.01$0.01 / 3,64674,373197.950136%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P20.50PUT20.50$3.10$3.35 / 28$3.40 / 207990165.306826%-1.0000000.0013360.0000010.000000-0.000562
SLV22Jul22C21.00CALL21.00$0.01$0.01 / 3,5285837180.459517%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P16.50PUT16.50$0.01$0.01 / 4,11254,95045.931640%-0.002161-0.0007720.0298760.000061-0.000001
SLV22Jul22C15.50CALL15.50$1.59$1.60 / 20$1.65 / 20313186.534885%1.000000-0.0010100.0000010.0000000.000425
SLV22Jul22P21.50PUT21.50$4.05$4.30 / 50$4.45 / 57217201.629719%-1.0000000.0014010.0000010.000000-0.000589
SLV22Jul22C12.00CALL12.00$5.25$5.05 / 430$5.20 / 10022271.709624%1.000000-0.0007820.0000010.0000000.000329
SLV22Jul22C11.00CALL11.00$6.11$6.05 / 110$6.20 / 10420332.412898%1.000000-0.0007170.0000010.0000000.000301
SLV22Jul22C19.00CALL19.00$0.01$0.01 / 3,70313,148102.439080%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P35.00PUT35.00$17.80 / 16$17.95 / 3200538.146320%-1.0000000.0022800.0000000.000000-0.000959
SLV22Jul22C35.00CALL35.00$0.01$0.01 / 3,3320201526.097623%0.0000000.0000000.0000000.0000000.000000
SLV22Jul22P30.00PUT30.00$12.80 / 57$12.95 / 1000436.290429%-1.0000000.0019540.0000000.000000-0.000822
SLV22Jul22C30.00CALL30.00$0.01$0.01 / 3,33001,933427.349756%0.0000000.0000000.0000000.0000000.000000
SLV22Jul22P29.00PUT29.00$11.80 / 96$11.95 / 3100413.455267%-1.0000000.0018890.0000000.000000-0.000794
SLV22Jul22C29.00CALL29.00$0.01$0.01 / 3,3340302405.134440%0.0000000.0000000.0000000.0000000.000000
SLV22Jul22P28.00PUT28.00$10.80 / 16$10.95 / 3100389.627145%-1.0000000.0018240.0000010.000000-0.000767
SLV22Jul22C28.00CALL28.00$0.02$0.01 / 3,43602,331381.921764%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P27.00PUT27.00$9.80 / 10$9.95 / 4800364.708096%-1.0000000.0017590.0000010.000000-0.000740
SLV22Jul22C27.00CALL27.00$0.01$0.01 / 2,000013357.615111%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P26.00PUT26.00$5.64$8.80 / 10$8.95 / 3600338.581142%-1.0000000.0016940.0000010.000000-0.000712
SLV22Jul22C26.00CALL26.00$0.01$0.01 / 3,43602,521332.102717%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P25.50PUT25.50$5.54$8.30 / 10$8.45 / 3600325.024852%-1.0000000.0016610.0000010.000000-0.000699
SLV22Jul22C25.50CALL25.50$0.03$0.01 / 2,00005318.855675%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22C25.00CALL25.00$0.01$0.01 / 1,499074305.254834%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P25.00PUT25.00$7.80 / 16$7.95 / 4800311.114259%-1.0000000.0016290.0000010.000000-0.000685
SLV22Jul22P24.50PUT24.50$7.30 / 40$7.45 / 1600296.827849%-1.0000000.0015960.0000010.000000-0.000671
SLV22Jul22C24.50CALL24.50$0.01$0.01 / 3,3340113291.276499%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P24.00PUT24.00$4.59$6.80 / 52$6.95 / 1002282.141665%-1.0000000.0015640.0000010.000000-0.000657
SLV22Jul22C24.00CALL24.00$0.02$0.01 / 3,4340112276.898030%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P23.50PUT23.50$6.23$6.30 / 16$6.45 / 3101267.027478%-1.0000000.0015310.0000010.000000-0.000644
SLV22Jul22C23.50CALL23.50$0.01$0.01 / 1,494074262.095713%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P23.00PUT23.00$5.32$5.80 / 16$5.95 / 4803251.458670%-1.0000000.0014980.0000010.000000-0.000630
SLV22Jul22C23.00CALL23.00$0.01$0.01 / 2,488095246.836570%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P22.50PUT22.50$5.03$5.30 / 10$5.45 / 4803235.397367%-1.0000000.0014660.0000010.000000-0.000616
SLV22Jul22C22.50CALL22.50$0.01$0.01 / 3,3340495231.086362%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P22.00PUT22.00$4.73$4.80 / 98$4.95 / 61063218.805865%-1.0000000.0014330.0000010.000000-0.000603
SLV22Jul22C22.00CALL22.00$0.01$0.01 / 3,3340631214.806700%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P21.00PUT21.00$3.82$3.80 / 16$3.95 / 31017183.821126%-1.0000000.0013680.0000010.000000-0.000575
SLV22Jul22C20.50CALL20.50$0.01$0.01 / 3,65401,499162.267188%0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P16.00PUT16.00$0.01$0.01 / 3,84601,32574.218476%-0.0000010.0000000.0000030.0000000.000000
SLV22Jul22P15.50PUT15.50$0.01$0.01 / 3,3930172101.759524%-0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P15.00PUT15.00$0.01$0.01 / 3,3930195129.197531%-0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P14.00PUT14.00$0.01$0.01 / 3,3930654184.906808%-0.0000010.0000000.0000010.0000000.000000
SLV22Jul22C13.00CALL13.00$4.59$4.05 / 57$4.20 / 1007215.247069%1.000000-0.0008470.0000010.0000000.000356
SLV22Jul22P13.00PUT13.00$0.01$0.01 / 3,3930101242.892023%-0.0000010.0000000.0000010.0000000.000000
SLV22Jul22C12.50CALL12.50$4.55 / 16$4.70 / 6600243.007064%1.000000-0.0008140.0000010.0000000.000342
SLV22Jul22P12.50PUT12.50$0.01 / 2,48800273.076299%-0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P12.00PUT12.00$0.01$0.01 / 2,00001304.223556%-0.0000010.0000000.0000010.0000000.000000
SLV22Jul22P11.00PUT11.00$0.01 / 2,00000369.920913%-0.0000010.0000000.0000010.0000000.000000