SLV Option Chain

End of day data from April 8, 2022 for SLV options expired on April 8, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV8Apr22C23.00CALL23.00$0.01$0.01 / 4,2478,33311,58811.585018%0.294296-0.0471061.2641110.0041220.000183
SLV8Apr22C22.50CALL22.50$0.35$0.32 / 16$0.37 / 165,9443,76520.639987%0.903394-0.0236950.6276090.0020470.000556
SLV8Apr22P23.00PUT23.00$0.18$0.16 / 5$0.19 / 163,0403,09616.414995%-0.705704-0.0466881.2641110.004122-0.000447
SLV8Apr22C24.00CALL24.00$0.01$0.01 / 6,9031,2355,95152.987333%0.000020-0.0000120.0003170.0000010.000000
SLV8Apr22P22.50PUT22.50$0.01$0.01 / 3,8161,1994,67721.544885%-0.096606-0.0232870.6276090.002047-0.000061
SLV8Apr22P24.00PUT24.00$1.13$1.15 / 20$1.19 / 161,1902,96861.213486%-0.9999800.0004240.0003170.000001-0.000658
SLV8Apr22P23.50PUT23.50$0.67$0.64 / 16$0.69 / 198121,89537.358843%-0.990442-0.0030700.0939650.000306-0.000638
SLV8Apr22P22.00PUT22.00$0.01$0.01 / 6,2996754,32743.376551%-0.000725-0.0003410.0091860.0000300.000000
SLV8Apr22C23.50CALL23.50$0.01$0.01 / 7,0706288,30233.884289%0.009558-0.0034960.0939650.0003060.000006
SLV8Apr22C22.00CALL22.00$0.81$0.82 / 11$0.86 / 174531,08242.431676%0.999275-0.0007410.0091860.0000300.000602
SLV8Apr22C20.00CALL20.00$2.88$2.82 / 10$2.87 / 21133147122.414031%1.000000-0.0003630.0000010.0000000.000548
SLV8Apr22C24.50CALL24.50$0.01$0.01 / 6,903834,23670.582353%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C21.50CALL21.50$1.30$1.31 / 16$1.36 / 85114356.103014%1.000000-0.0003910.0000030.0000000.000589
SLV8Apr22C21.00CALL21.00$1.83$1.81 / 16$1.86 / 164910574.045167%1.000000-0.0003810.0000010.0000000.000575
SLV8Apr22C25.00CALL25.00$0.01$0.01 / 5,6674810,54887.147931%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P24.50PUT24.50$1.63$1.63 / 16$1.69 / 164622071.109294%-1.0000000.0004450.0000010.000000-0.000671
SLV8Apr22C25.50CALL25.50$0.01$0.01 / 5,667101,487102.914484%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P25.00PUT25.00$2.09$2.11 / 48$2.21 / 165887.775342%-1.0000000.0004540.0000010.000000-0.000685
SLV8Apr22P21.00PUT21.00$0.01$0.01 / 6,811554183.879908%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P21.50PUT21.50$0.01$0.01 / 6,64431,15563.868454%-0.0000010.0000000.0000030.0000000.000000
SLV8Apr22P25.50PUT25.50$2.61$2.63 / 16$2.69 / 16258103.635715%-1.0000000.0004630.0000010.000000-0.000699
SLV8Apr22C27.00CALL27.00$0.01$0.01 / 5,66313,368146.593806%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C19.50CALL19.50$3.37$3.25 / 261$3.40 / 87312151.679356%1.000000-0.0003540.0000010.0000000.000534
SLV8Apr22C37.00CALL37.00$0.01$0.01 / 5,6620102363.639283%0.0000000.0000000.0000000.0000000.000000
SLV8Apr22P37.00PUT37.00$14.10 / 196$14.25 / 20500408.012233%-1.0000000.0006720.0000000.000000-0.001014
SLV8Apr22P36.00PUT36.00$12.80$13.10 / 196$13.25 / 16500388.492831%-1.0000000.0006540.0000000.000000-0.000986
SLV8Apr22C36.00CALL36.00$0.01$0.01 / 5,6620301345.758998%0.0000000.0000000.0000000.0000000.000000
SLV8Apr22P35.00PUT35.00$11.75$12.10 / 216$12.25 / 24500368.241134%-1.0000000.0006360.0000010.000000-0.000959
SLV8Apr22C35.00CALL35.00$0.02$0.01 / 3,557085327.225697%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P34.00PUT34.00$11.10 / 206$11.25 / 21500347.189443%-1.0000000.0006180.0000010.000000-0.000931
SLV8Apr22C34.00CALL34.00$0.02$0.01 / 5,66201,808307.979721%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C33.00CALL33.00$0.03$0.01 / 5,66201,330287.966532%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P33.00PUT33.00$9.80$10.10 / 206$10.25 / 19500325.271539%-1.0000000.0005990.0000010.000000-0.000904
SLV8Apr22C32.00CALL32.00$0.01$0.01 / 5,66201,065267.117136%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P32.00PUT32.00$8.90$9.10 / 207$9.25 / 19500302.403250%-1.0000000.0005810.0000010.000000-0.000877
SLV8Apr22P31.00PUT31.00$7.90$8.10 / 206$8.25 / 16500278.484873%-1.0000000.0005630.0000010.000000-0.000849
SLV8Apr22C31.00CALL31.00$0.01$0.01 / 3,731058245.342449%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C30.00CALL30.00$0.01$0.01 / 5,6620864222.542524%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P30.00PUT30.00$6.45$7.10 / 216$7.25 / 22500253.398623%-1.0000000.0005450.0000010.000000-0.000822
SLV8Apr22C29.00CALL29.00$0.01$0.01 / 5,66301,044198.600840%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P29.00PUT29.00$6.50$6.10 / 699$6.20 / 160132146.835928%-1.0000000.0005270.0000010.000000-0.000795
SLV8Apr22C28.00CALL28.00$0.01$0.01 / 5,66303,600173.353492%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P28.00PUT28.00$5.39$5.10 / 207$5.25 / 21500199.081628%-1.0000000.0005090.0000010.000000-0.000767
SLV8Apr22C27.50CALL27.50$0.01$0.01 / 5,6630431160.179327%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P27.50PUT27.50$4.60 / 528$4.70 / 8700116.268082%-1.0000000.0005000.0000010.000000-0.000753
SLV8Apr22P27.00PUT27.00$4.46$4.10 / 206$4.25 / 20504169.399468%-1.0000000.0004900.0000010.000000-0.000740
SLV8Apr22C26.50CALL26.50$0.01$0.01 / 4,56702,902132.557745%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P26.50PUT26.50$3.40$3.60 / 259$3.70 / 12507194.656825%-1.0000000.0004810.0000010.000000-0.000726
SLV8Apr22C26.00CALL26.00$0.01$0.01 / 5,66702,027118.020029%0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P26.00PUT26.00$2.77$3.10 / 206$3.25 / 20500137.572990%-1.0000000.0004720.0000010.000000-0.000712
SLV8Apr22P20.50PUT20.50$0.01$0.01 / 5,6590900103.735318%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C20.50CALL20.50$2.03$2.29 / 16$2.39 / 63031102.600929%1.000000-0.0003720.0000010.0000000.000562
SLV8Apr22P20.00PUT20.00$0.01$0.01 / 5,6600121123.609753%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P19.50PUT19.50$0.01$0.01 / 5,6590684143.618396%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P19.00PUT19.00$0.01$0.01 / 5,6590190163.841549%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C19.00CALL19.00$3.66$3.75 / 241$3.90 / 46308172.850808%1.000000-0.0003450.0000010.0000000.000521
SLV8Apr22P18.50PUT18.50$0.01$0.01 / 3,724075184.348173%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C18.50CALL18.50$4.25 / 251$4.40 / 41600194.305826%1.000000-0.0003360.0000010.0000000.000507
SLV8Apr22P18.00PUT18.00$0.01 / 1,12800205.197804%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C18.00CALL18.00$4.75 / 207$4.90 / 33000216.110776%1.000000-0.0003270.0000010.0000000.000493
SLV8Apr22C17.50CALL17.50$5.25 / 207$5.40 / 61800238.317151%1.000000-0.0003180.0000010.0000000.000479
SLV8Apr22P17.50PUT17.50$0.01 / 1,12800226.437879%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C17.00CALL17.00$6.30$5.75 / 212$5.90 / 88405260.982936%1.000000-0.0003090.0000010.0000000.000466
SLV8Apr22P17.00PUT17.00$0.02$0.01 / 1,128010248.127703%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C16.50CALL16.50$6.25 / 207$6.40 / 62100284.159708%1.000000-0.0003000.0000010.0000000.000452
SLV8Apr22P16.50PUT16.50$0.01$0.01 / 1,128016270.311844%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22P16.00PUT16.00$0.02$0.01 / 1,12805293.042318%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C16.00CALL16.00$6.75 / 244$6.90 / 64500307.902303%1.000000-0.0002910.0000010.0000000.000438
SLV8Apr22P15.00PUT15.00$0.01 / 1,23000340.353887%-0.0000010.0000000.0000010.0000000.000000
SLV8Apr22C15.00CALL15.00$7.75 / 250$7.90 / 1,14400357.307706%1.000000-0.0002720.0000010.0000000.000411