SLV Option Chain

End of day data from April 14, 2022 for SLV options expired on April 14, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV14Apr22C23.50CALL23.50$0.15$0.15 / 2$0.17 / 3017,03217,95613.785462%0.691125-0.0506591.2324850.0043580.000442
SLV14Apr22C23.00CALL23.00$0.65$0.62 / 10$0.67 / 306,15137,27228.568384%0.988636-0.0047170.1042420.0003690.000623
SLV14Apr22C22.50CALL22.50$1.15$1.12 / 16$1.17 / 305,32417,92446.769691%0.999979-0.0004680.0003170.0000010.000616
SLV14Apr22C24.00CALL24.00$0.01$0.01 / 1,1443,28749,07120.905985%0.107036-0.0263980.6451430.0022810.000069
SLV14Apr22C22.00CALL22.00$1.63$1.62 / 16$1.65 / 253,13427,29964.612605%1.000000-0.0004450.0000010.0000000.000603
SLV14Apr22P23.50PUT23.50$0.01$0.01 / 5,4052,19125,22010.800082%-0.308875-0.0501841.2324850.004358-0.000202
SLV14Apr22P24.00PUT24.00$0.38$0.34 / 13$0.37 / 161,05711,22912.126508%-0.892964-0.0259120.6451430.002281-0.000589
SLV14Apr22C21.50CALL21.50$2.11$2.12 / 17$2.16 / 1194112,03081.496416%1.000000-0.0004350.0000010.0000000.000589
SLV14Apr22P23.00PUT23.00$0.01$0.01 / 1,4568969,86033.301443%-0.011364-0.0042520.1042420.000369-0.000007
SLV14Apr22C25.00CALL25.00$0.01$0.01 / 1,17836845,52558.554850%0.000002-0.0000010.0000320.0000000.000000
SLV14Apr22P22.50PUT22.50$0.01$0.01 / 1,16522013,63653.455121%-0.000021-0.0000130.0003170.0000010.000000
SLV14Apr22C21.00CALL21.00$2.63$2.62 / 16$2.66 / 1121210,37399.025810%1.000000-0.0004250.0000010.0000000.000575
SLV14Apr22P22.00PUT22.00$0.01$0.01 / 4,92020816,82872.893276%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C20.00CALL20.00$3.62$3.60 / 535$3.70 / 8791893,121148.783643%1.000000-0.0004040.0000010.0000000.000548
SLV14Apr22C24.50CALL24.50$0.01$0.01 / 60616218,31740.757872%0.001599-0.0007400.0181000.0000640.000001
SLV14Apr22P25.00PUT25.00$1.38$1.34 / 10$1.38 / 861291,08039.345780%-0.9999980.0005040.0000320.000000-0.000685
SLV14Apr22P24.50PUT24.50$0.89$0.84 / 11$0.88 / 1312089526.308062%-0.998401-0.0002450.0181000.000064-0.000670
SLV14Apr22C26.00CALL26.00$0.01$0.01 / 1,26710648,54290.863378%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C25.50CALL25.50$0.01$0.01 / 1,4388226,40175.148001%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P21.00PUT21.00$0.01$0.01 / 1,3847017,791111.163987%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P30.00PUT30.00$6.56$6.30 / 1,069$6.40 / 4645055148.452995%-1.0000000.0006070.0000010.000000-0.000822
SLV14Apr22P25.50PUT25.50$2.00$1.84 / 11$1.88 / 33334,25851.762560%-1.0000000.0005160.0000010.000000-0.000699
SLV14Apr22C27.50CALL27.50$0.01$0.01 / 3,583262,852134.210410%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C32.00CALL32.00$0.01$0.01 / 5582520,285242.774560%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C29.00CALL29.00$0.01$0.01 / 3,195246,552173.363005%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C28.00CALL28.00$0.01$0.01 / 8572019,274147.663343%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C20.50CALL20.50$3.12$3.10 / 714$3.20 / 1,43019961129.525661%1.000000-0.0004140.0000010.0000000.000562
SLV14Apr22C27.00CALL27.00$0.01$0.01 / 3,6361624,754120.300968%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C26.50CALL26.50$0.01$0.01 / 4,6971210,689105.880033%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P20.00PUT20.00$0.01$0.01 / 2,1381044,341149.664807%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P26.00PUT26.00$2.43$2.34 / 11$2.38 / 1681,42063.704046%-1.0000000.0005260.0000010.000000-0.000712
SLV14Apr22C19.00CALL19.00$4.55$4.60 / 632$4.70 / 1,0908867188.045281%1.000000-0.0003840.0000010.0000000.000521
SLV14Apr22C30.00CALL30.00$0.01$0.01 / 979612,647197.664981%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P20.50PUT20.50$0.01$0.01 / 1,790411,511130.335300%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C28.50CALL28.50$0.01$0.01 / 3,61731,808160.702311%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C29.50CALL29.50$0.01$0.01 / 3,8972604185.675664%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C18.00CALL18.00$5.61$5.60 / 451$5.70 / 7311372228.651298%1.000000-0.0003640.0000010.0000000.000493
SLV14Apr22P37.00PUT37.00$14.00$13.30 / 315$13.40 / 14500267.327886%-1.0000000.0007480.0000010.000000-0.001014
SLV14Apr22C37.00CALL37.00$0.01$0.01 / 3,34003,995340.119513%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P36.00PUT36.00$13.00$12.30 / 385$12.40 / 14907363.016001%-1.0000000.0007280.0000010.000000-0.000986
SLV14Apr22C36.00CALL36.00$0.01$0.01 / 65304,759322.113570%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P35.00PUT35.00$12.00$11.30 / 761$11.40 / 279028236.120517%-1.0000000.0007080.0000010.000000-0.000959
SLV14Apr22C35.00CALL35.00$0.01$0.01 / 3,56702,004303.433332%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P34.00PUT34.00$11.00$10.30 / 305$10.40 / 15700219.774455%-1.0000000.0006870.0000010.000000-0.000931
SLV14Apr22C34.00CALL34.00$0.01$0.01 / 3,60702,416284.029676%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C33.00CALL33.00$0.01$0.01 / 99002,291263.836417%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P33.00PUT33.00$10.00$9.30 / 571$9.40 / 26901202.884287%-1.0000000.0006670.0000010.000000-0.000904
SLV14Apr22P32.00PUT32.00$9.15$8.30 / 355$8.40 / 13900185.404127%-1.0000000.0006470.0000010.000000-0.000877
SLV14Apr22C31.00CALL31.00$0.01$0.01 / 3,62201,290220.755121%0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P31.00PUT31.00$7.90$7.30 / 335$7.40 / 15600167.281354%-1.0000000.0006270.0000010.000000-0.000849
SLV14Apr22P29.50PUT29.50$6.00$5.80 / 405$5.90 / 156028138.750879%-1.0000000.0005960.0000010.000000-0.000808
SLV14Apr22P29.00PUT29.00$5.90$5.30 / 1,502$5.40 / 78303,121174.849826%-1.0000000.0005860.0000010.000000-0.000795
SLV14Apr22P28.50PUT28.50$5.00$4.80 / 315$4.90 / 150017118.712142%-1.0000000.0005760.0000010.000000-0.000781
SLV14Apr22P28.00PUT28.00$5.21$4.30 / 1,077$4.40 / 6200128148.961687%-1.0000000.0005660.0000010.000000-0.000767
SLV14Apr22P27.50PUT27.50$4.44$3.80 / 325$3.90 / 15903797.727922%-1.0000000.0005560.0000010.000000-0.000753
SLV14Apr22P27.00PUT27.00$3.25$3.30 / 507$3.40 / 2870189121.410702%-1.0000000.0005460.0000010.000000-0.000740
SLV14Apr22P26.50PUT26.50$2.78$2.84 / 11$2.88 / 10092375.249907%-1.0000000.0005360.0000010.000000-0.000726
SLV14Apr22P21.50PUT21.50$0.01$0.01 / 3,648014,13992.059015%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P19.50PUT19.50$0.01$0.01 / 3,1520608169.218180%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C19.50CALL19.50$4.22$4.10 / 186$4.20 / 6470111168.269213%1.000000-0.0003940.0000010.0000000.000534
SLV14Apr22P19.00PUT19.00$0.01$0.01 / 1,83409,036189.053815%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P18.50PUT18.50$0.01$0.01 / 3,1660697209.221784%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C18.50CALL18.50$4.20$5.10 / 165$5.20 / 545024208.156509%1.000000-0.0003740.0000010.0000000.000507
SLV14Apr22P18.00PUT18.00$0.01$0.01 / 3,389011,307229.769624%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C17.50CALL17.50$5.30$6.10 / 182$6.20 / 66508249.574513%1.000000-0.0003540.0000010.0000000.000479
SLV14Apr22P17.50PUT17.50$0.01$0.01 / 3,9270479250.742926%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P17.00PUT17.00$0.01$0.01 / 3,5430462272.183944%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C17.00CALL17.00$6.75$6.60 / 333$6.70 / 4410280270.969834%1.000000-0.0003440.0000010.0000000.000466
SLV14Apr22C16.50CALL16.50$6.80$7.10 / 132$7.20 / 259051292.886599%1.000000-0.0003340.0000010.0000000.000452
SLV14Apr22P16.50PUT16.50$0.01$0.01 / 3,920099294.142226%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22P16.00PUT16.00$0.01$0.01 / 1,66404,687316.660707%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C16.00CALL16.00$7.77$7.60 / 491$7.70 / 7270653315.366916%1.000000-0.0003240.0000010.0000000.000438
SLV14Apr22C15.50CALL15.50$6.00$8.10 / 165$8.20 / 57505338.464369%1.000000-0.0003130.0000010.0000000.000425
SLV14Apr22P15.50PUT15.50$0.01$0.01 / 3,3880159339.795008%-0.0000010.0000000.0000010.0000000.000000
SLV14Apr22C15.00CALL15.00$8.70$8.60 / 283$8.70 / 5740226362.228861%1.000000-0.0003030.0000000.0000000.000411
SLV14Apr22P15.00PUT15.00$0.01$0.01 / 3,46201,213363.592713%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C14.00CALL14.00$9.75$9.60 / 307$9.70 / 7460349411.997098%1.000000-0.0002830.0000000.0000000.000384
SLV14Apr22P14.00PUT14.00$0.01$0.01 / 1,477030,842413.416399%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C13.00CALL13.00$10.20$10.60 / 165$10.70 / 635090465.192986%1.000000-0.0002630.0000000.0000000.000356
SLV14Apr22P13.00PUT13.00$0.01$0.01 / 3,6290335466.655309%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C12.00CALL12.00$10.86$11.60 / 122$11.70 / 288073522.446279%1.000000-0.0002430.0000000.0000000.000329
SLV14Apr22P12.00PUT12.00$0.01$0.01 / 3,4240915523.940139%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C11.00CALL11.00$9.85$12.60 / 165$12.70 / 59500584.547857%1.000000-0.0002220.0000000.0000000.000301
SLV14Apr22P11.00PUT11.00$0.02$0.01 / 3,6240196586.058599%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C10.00CALL10.00$13.30$13.60 / 124$13.70 / 332017652.508841%1.000000-0.0002020.0000000.0000000.000274
SLV14Apr22P10.00PUT10.00$0.01$0.01 / 3,3770240654.024140%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C9.00CALL9.00$14.75$14.60 / 146$14.70 / 35901727.669614%1.000000-0.0001820.0000000.0000000.000247
SLV14Apr22P9.00PUT9.00$0.01$0.01 / 1,004010729.173925%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C8.00CALL8.00$15.75$15.60 / 165$15.70 / 625013811.843605%1.000000-0.0001620.0000000.0000000.000219
SLV14Apr22P8.00PUT8.00$0.01 / 1,00800813.321965%-0.0000010.0000000.0000000.0000000.000000
SLV14Apr22C7.00CALL7.00$16.75$16.60 / 115$16.70 / 249010907.601474%1.000000-0.0001420.0000000.0000000.000192
SLV14Apr22P7.00PUT7.00$0.01$0.01 / 3,6290101909.036745%-0.0000010.0000000.0000000.0000000.000000