SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV22Apr22C22.50CALL22.50$0.01$0.01 / 4,5283,6508,85912.108593%0.287534-0.0464571.2547230.0039870.000175
SLV22Apr22P23.00PUT23.00$0.69$0.67 / 613$0.72 / 492,3405,45550.015627%-0.991059-0.0027870.0889380.000283-0.000625
SLV22Apr22P22.50PUT22.50$0.16$0.16 / 104$0.19 / 161,9685,63015.640557%-0.712466-0.0459671.2547230.003987-0.000442
SLV22Apr22P23.50PUT23.50$1.16$1.15 / 16$1.19 / 421,8305,92659.188696%-0.9999820.0005010.0002820.000001-0.000644
SLV22Apr22P24.00PUT24.00$1.67$1.65 / 16$1.70 / 471,5963,24782.575056%-1.0000000.0005230.0000010.000000-0.000658
SLV22Apr22C22.00CALL22.00$0.32$0.26 / 313$0.36 / 391,5151,84620.601198%0.901036-0.0240930.6409890.0020370.000542
SLV22Apr22P22.00PUT22.00$0.01$0.01 / 5,1451,1501,75321.799778%-0.098964-0.0236140.6409890.002037-0.000061
SLV22Apr22C23.00CALL23.00$0.01$0.01 / 4,3459216,30534.842170%0.008941-0.0032880.0889380.0002830.000005
SLV22Apr22C23.50CALL23.50$0.01$0.01 / 5,50370014,19454.338749%0.000018-0.0000100.0002820.0000010.000000
SLV22Apr22C24.00CALL24.00$0.01$0.01 / 6,20739017,29272.293333%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P25.00PUT25.00$2.62$2.65 / 16$2.73 / 16162229131.817239%-1.0000000.0005450.0000010.000000-0.000685
SLV22Apr22P24.50PUT24.50$2.11$2.15 / 16$2.21 / 16150612105.450033%-1.0000000.0005340.0000010.000000-0.000671
SLV22Apr22C24.50CALL24.50$0.01$0.01 / 5,85915012,17689.192087%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C26.00CALL26.00$0.01$0.01 / 5,1398711,505135.482071%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C25.00CALL25.00$0.01$0.01 / 5,1926711,319105.269923%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C21.50CALL21.50$0.89$0.78 / 16$0.86 / 166335642.934285%0.999259-0.0008150.0094100.0000300.000589
SLV22Apr22C21.00CALL21.00$1.39$1.29 / 16$1.33 / 34012664.234410%1.000000-0.0004580.0000030.0000000.000575
SLV22Apr22C25.50CALL25.50$0.01$0.01 / 5,190283,900120.668284%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C20.00CALL20.00$2.33$2.31 / 16$2.37 / 161539112.013780%1.000000-0.0004360.0000010.0000000.000548
SLV22Apr22C18.50CALL18.50$3.86$3.80 / 16$3.90 / 6501515151.352213%1.000000-0.0004030.0000010.0000000.000507
SLV22Apr22C18.00CALL18.00$4.40$4.25 / 100$4.40 / 500619215.848756%1.000000-0.0003920.0000010.0000000.000493
SLV22Apr22C28.00CALL28.00$0.01$0.01 / 5,0444732190.046662%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P21.50PUT21.50$0.01$0.01 / 5,839392944.164934%-0.000741-0.0003470.0094100.0000300.000000
SLV22Apr22P25.50PUT25.50$3.12$3.10 / 187$3.35 / 646237173.575250%-1.0000000.0005550.0000010.000000-0.000699
SLV22Apr22C26.50CALL26.50$0.01$0.01 / 5,04411,980149.779605%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C19.50CALL19.50$2.90$2.71 / 77$2.90 / 51113125.232392%1.000000-0.0004250.0000010.0000000.000534
SLV22Apr22C37.00CALL37.00$0.01$0.01 / 5,0840171379.064777%0.0000000.0000000.0000000.0000000.000000
SLV22Apr22P37.00PUT37.00$13.25$14.65 / 16$14.70 / 1600413.608199%-1.0000000.0008060.0000000.000000-0.001014
SLV22Apr22P36.00PUT36.00$12.85$13.60 / 174$13.80 / 22600440.330368%-1.0000000.0007840.0000000.000000-0.000986
SLV22Apr22C36.00CALL36.00$0.01$0.01 / 5,0720111361.260438%0.0000000.0000000.0000000.0000000.000000
SLV22Apr22C35.00CALL35.00$0.01$0.01 / 5,0720213342.812049%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P35.00PUT35.00$11.75$12.50 / 276$12.80 / 26700322.483197%-1.0000000.0007620.0000010.000000-0.000959
SLV22Apr22C34.00CALL34.00$0.02$0.01 / 5,0720123323.664971%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P34.00PUT34.00$10.90$11.60 / 167$11.80 / 23600396.783967%-1.0000000.0007410.0000010.000000-0.000931
SLV22Apr22P33.00PUT33.00$10.45 / 664$10.85 / 35000284.987952%-1.0000000.0007190.0000010.000000-0.000904
SLV22Apr22C33.00CALL33.00$0.01$0.01 / 5,0720127303.763730%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C32.00CALL32.00$0.01$0.01 / 5,06801,003283.036251%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P32.00PUT32.00$9.60 / 76$9.80 / 12800349.517588%-1.0000000.0006970.0000010.000000-0.000877
SLV22Apr22P31.00PUT31.00$8.50 / 692$8.80 / 83100263.837307%-1.0000000.0006750.0000010.000000-0.000849
SLV22Apr22C31.00CALL31.00$0.01$0.01 / 5,0680538261.407537%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P30.00PUT30.00$6.30$7.60 / 214$7.80 / 21002297.746676%-1.0000000.0006530.0000010.000000-0.000822
SLV22Apr22C30.00CALL30.00$0.01$0.01 / 5,03301,531238.779873%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P29.00PUT29.00$6.42$6.55 / 544$6.80 / 82600237.530996%-1.0000000.0006320.0000010.000000-0.000795
SLV22Apr22C29.00CALL29.00$0.01$0.01 / 5,0680485215.041795%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C28.50CALL28.50$0.01$0.01 / 5,06501,024202.711096%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P28.50PUT28.50$5.25$6.10 / 540$6.20 / 1600188.504970%-1.0000000.0006210.0000010.000000-0.000781
SLV22Apr22P28.00PUT28.00$5.55 / 210$5.85 / 10200240.321724%-1.0000000.0006100.0000010.000000-0.000767
SLV22Apr22C27.50CALL27.50$0.01$0.01 / 5,0400445177.023747%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P27.50PUT27.50$4.50$5.00 / 158$5.30 / 27000162.531703%-1.0000000.0005990.0000010.000000-0.000753
SLV22Apr22P27.00PUT27.00$3.75$4.60 / 151$4.80 / 91014208.945900%-1.0000000.0005880.0000010.000000-0.000740
SLV22Apr22C27.00CALL27.00$0.01$0.01 / 5,04201,476163.613171%0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P26.50PUT26.50$3.95$4.10 / 48$4.25 / 34000167.005968%-1.0000000.0005770.0000010.000000-0.000726
SLV22Apr22P26.00PUT26.00$2.81$3.60 / 630$3.75 / 121068151.502125%-1.0000000.0005660.0000010.000000-0.000712
SLV22Apr22P21.00PUT21.00$0.01$0.01 / 5,893077765.154020%-0.0000010.0000000.0000030.0000000.000000
SLV22Apr22P20.50PUT20.50$0.01$0.01 / 4,918062285.658939%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C20.50CALL20.50$2.18$1.74 / 48$1.90 / 4806075.289587%1.000000-0.0004460.0000010.0000000.000562
SLV22Apr22P20.00PUT20.00$0.01$0.01 / 5,0450892106.014640%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P19.50PUT19.50$0.01$0.01 / 992019126.402019%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C19.00CALL19.00$3.72$3.25 / 48$3.40 / 480014169.105551%1.000000-0.0004140.0000010.0000000.000521
SLV22Apr22P19.00PUT19.00$0.01$0.01 / 4,9060494146.939498%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P18.50PUT18.50$0.01$0.01 / 4,176054167.712520%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P18.00PUT18.00$0.01$0.01 / 4,9750107188.792818%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P17.50PUT17.50$0.01$0.01 / 4,106055210.242231%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C17.50CALL17.50$4.75 / 113$4.90 / 30100190.657536%1.000000-0.0003810.0000010.0000000.000479
SLV22Apr22P17.00PUT17.00$0.01$0.01 / 61102232.112348%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C17.00CALL17.00$5.80$5.20 / 91$5.45 / 17001210.915719%1.000000-0.0003700.0000010.0000000.000466
SLV22Apr22C16.00CALL16.00$7.94$6.25 / 113$6.40 / 470010252.875819%1.000000-0.0003480.0000010.0000000.000438
SLV22Apr22P16.00PUT16.00$0.01$0.01 / 611016277.347580%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22P15.00PUT15.00$0.01 / 61100324.930921%-0.0000010.0000000.0000010.0000000.000000
SLV22Apr22C15.00CALL15.00$8.45$7.25 / 65$7.40 / 42402367.188887%1.000000-0.0003270.0000010.0000000.000411
SLV22Apr22C14.00CALL14.00$8.20 / 447$8.45 / 14700344.006486%1.000000-0.0003050.0000000.0000000.000384
SLV22Apr22P14.00PUT14.00$0.01 / 61100375.337144%-0.0000010.0000000.0000000.0000000.000000
SLV22Apr22C13.00CALL13.00$9.25 / 260$9.40 / 26400482.668326%1.000000-0.0002830.0000000.0000000.000356
SLV22Apr22P13.00PUT13.00$0.01 / 61100429.100899%-0.0000010.0000000.0000000.0000000.000000