SLV Option Chain

End of day data from March 31, 2022 for SLV options expired on April 29, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29Apr22C23.50CALL23.50$0.46$0.45 / 1,041$0.47 / 1,4042,1611,00127.013854%0.361794-0.0095220.2489670.0246040.006515
SLV29Apr22C27.00CALL27.00$0.09$0.09 / 341$0.10 / 2,6281,06129939.779148%0.006834-0.0004810.0126750.0012530.000126
SLV29Apr22C24.00CALL24.00$0.34$0.33 / 394$0.35 / 1,8652583,05728.517201%0.250167-0.0080590.2111880.0208700.004530
SLV29Apr22C24.50CALL24.50$0.25$0.25 / 340$0.26 / 1,8532392,48730.076463%0.161661-0.0062000.1627360.0160820.002940
SLV29Apr22P23.00PUT23.00$0.73$0.74 / 126$0.76 / 4631611,08426.846159%-0.510565-0.0098170.2649420.026182-0.010142
SLV29Apr22C23.00CALL23.00$0.64$0.63 / 19$0.64 / 191551,49325.872871%0.489435-0.0101670.2649420.0261820.008754
SLV29Apr22C25.00CALL25.00$0.20$0.19 / 2,075$0.20 / 1,1691331,61531.695527%0.097658-0.0043600.1145870.0113240.001783
SLV29Apr22P22.50PUT22.50$0.48$0.49 / 65$0.50 / 7691011,06326.226763%-0.379082-0.0094070.2527660.024979-0.007474
SLV29Apr22P21.50PUT21.50$0.18$0.19 / 1,944$0.21 / 2,623573,57527.063349%-0.158768-0.0060160.1608270.015893-0.003095
SLV29Apr22P21.00PUT21.00$0.13$0.12 / 1,820$0.13 / 2734931228.040644%-0.087309-0.0039520.1054710.010423-0.001694
SLV29Apr22P24.00PUT24.00$1.38$1.44 / 140$1.46 / 297483,53129.429608%-0.749833-0.0076940.2111880.020870-0.015187
SLV29Apr22C26.00CALL26.00$0.15$0.13 / 87$0.14 / 2,8894461736.087384%0.029266-0.0016820.0442830.0043760.000537
SLV29Apr22P30.00PUT30.00$7.07$7.10 / 343$7.20 / 1840053.507847%-0.9999760.0004530.0000670.000007-0.024646
SLV29Apr22C25.50CALL25.50$0.16$0.15 / 1,688$0.16 / 250391,57633.537781%0.055213-0.0028180.0741290.0073260.001011
SLV29Apr22C33.00CALL33.00$0.03$0.02 / 3,096$0.03 / 2,478303258.816754%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P20.50PUT20.50$0.08$0.08 / 2,299$0.09 / 2,6582825629.893775%-0.042343-0.0022490.0599530.005925-0.000819
SLV29Apr22C22.50CALL22.50$0.89$0.87 / 14$0.89 / 1452715125.223337%0.620918-0.0097490.2527660.0249790.011011
SLV29Apr22C20.00CALL20.00$2.95$2.92 / 16$2.96 / 1022727.812120%0.982126-0.0014020.0292340.0028890.016086
SLV29Apr22P28.00PUT28.00$5.02$5.15 / 131$5.20 / 132017845.407992%-0.9987330.0003200.0027800.000275-0.022980
SLV29Apr22P22.00PUT22.00$0.32$0.31 / 251$0.32 / 1,123182,87426.290292%-0.257916-0.0080100.2145950.021207-0.005053
SLV29Apr22C22.00CALL22.00$1.23$1.18 / 306$1.21 / 51216824.925079%0.742084-0.0083450.2145950.0212070.013021
SLV29Apr22P23.50PUT23.50$1.00$1.06 / 126$1.08 / 350688327.837447%-0.638206-0.0091650.2489670.024604-0.012791
SLV29Apr22P20.00PUT20.00$0.06$0.05 / 4,005$0.06 / 2512531.370302%-0.017874-0.0010980.0292340.002889-0.000345
SLV29Apr22C26.50CALL26.50$0.11$0.11 / 53$0.12 / 4,303484538.172868%0.014574-0.0009320.0245430.0024250.000268
SLV29Apr22C28.00CALL28.00$0.07$0.07 / 528$0.08 / 4,990367743.898891%0.001267-0.0001050.0027800.0002750.000023
SLV29Apr22P26.50PUT26.50$3.52$3.65 / 54$3.75 / 103037.920558%-0.985426-0.0005290.0245430.002425-0.021503
SLV29Apr22P26.00PUT26.00$3.05$3.20 / 116$3.30 / 7731038.046323%-0.970734-0.0012870.0442830.004376-0.020823
SLV29Apr22C21.50CALL21.50$1.67$1.56 / 107$1.61 / 10721525.670469%0.841232-0.0063430.1608270.0158930.014569
SLV29Apr22C21.00CALL21.00$2.25$1.99 / 21$2.03 / 1219226.204626%0.912691-0.0042710.1054710.0104230.015558
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 2,172$0.02 / 2,534013069.253863%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P37.00PUT37.00$14.05 / 56$14.15 / 100070.254746%-1.0000000.0005620.0000010.000000-0.030397
SLV29Apr22P36.00PUT36.00$13.10 / 10$13.15 / 100075.515195%-1.0000000.0005470.0000010.000000-0.029576
SLV29Apr22C36.00CALL36.00$0.04$0.01 / 3,556$0.02 / 2,51006765.869838%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$12.10 / 10$12.20 / 490077.125400%-1.0000000.0005320.0000010.000000-0.028754
SLV29Apr22C35.00CALL35.00$0.02$0.01 / 3,132$0.02 / 2,21702862.358373%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C34.00CALL34.00$0.05$0.02 / 1,034$0.03 / 4,50403062.805214%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$11.10 / 10$11.20 / 540072.795483%-1.0000000.0005170.0000010.000000-0.027932
SLV29Apr22P33.00PUT33.00$10.10 / 10$10.20 / 350068.288911%-1.0000000.0005020.0000010.000000-0.027111
SLV29Apr22P32.00PUT32.00$9.10 / 13$9.20 / 210063.587335%-1.0000000.0004860.0000010.000000-0.026289
SLV29Apr22C32.00CALL32.00$0.05$0.03 / 851$0.04 / 4,5420457.465791%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C31.00CALL31.00$0.05$0.03 / 2,646$0.04 / 1,225011352.950566%0.0000020.0000000.0000080.0000010.000000
SLV29Apr22P31.00PUT31.00$8.10 / 90$8.20 / 130058.667910%-0.9999980.0004710.0000080.000001-0.025468
SLV29Apr22C30.00CALL30.00$0.06$0.04 / 940$0.05 / 1,251051250.280702%0.000024-0.0000030.0000670.0000070.000000
SLV29Apr22P29.00PUT29.00$6.10 / 209$6.20 / 100048.073414%-0.9998100.0004230.0004810.000048-0.023821
SLV29Apr22C29.00CALL29.00$0.07$0.05 / 2,132$0.06 / 1,24504846.816411%0.000190-0.0000180.0004810.0000480.000004
SLV29Apr22P28.50PUT28.50$5.60 / 126$5.70 / 100045.238867%-0.9994960.0003880.0011890.000117-0.023405
SLV29Apr22C28.50CALL28.50$0.07$0.06 / 538$0.07 / 2,5840545.521848%0.000504-0.0000450.0011890.0001170.000009
SLV29Apr22P27.50PUT27.50$4.65 / 156$4.75 / 720044.806547%-0.9969750.0001860.0061250.000605-0.022537
SLV29Apr22C27.50CALL27.50$0.14$0.08 / 233$0.09 / 4,506014141.982244%0.003025-0.0002320.0061250.0006050.000056
SLV29Apr22P27.00PUT27.00$4.15 / 166$4.25 / 160041.429492%-0.993166-0.0000710.0126750.001253-0.022056
SLV29Apr22P25.50PUT25.50$2.66$2.76 / 10$2.79 / 10603335.593241%-0.944787-0.0024300.0741290.007326-0.019938
SLV29Apr22P25.00PUT25.00$2.13$2.28 / 109$2.33 / 10403132.915989%-0.902342-0.0039800.1145870.011324-0.018756
SLV29Apr22P24.50PUT24.50$1.91$1.85 / 22$1.88 / 14506731.123648%-0.838339-0.0058270.1627360.016082-0.017187
SLV29Apr22C20.50CALL20.50$2.56$2.44 / 1$2.50 / 1003327.437128%0.957657-0.0025600.0599530.0059250.016023
SLV29Apr22P19.50PUT19.50$0.07$0.04 / 391$0.05 / 2,59802234.462761%-0.006478-0.0004540.0120900.001195-0.000125
SLV29Apr22C19.50CALL19.50$3.30$3.40 / 10$3.50 / 17003033.839317%0.993522-0.0007510.0120900.0011950.015896
SLV29Apr22P19.00PUT19.00$0.04$0.03 / 608$0.04 / 4,28003037.100304%-0.001988-0.0001570.0041880.000414-0.000038
SLV29Apr22C19.00CALL19.00$3.65$3.85 / 45$3.95 / 1001035.014150%0.998012-0.0004460.0041880.0004140.015571
SLV29Apr22P18.50PUT18.50$0.04$0.02 / 2,274$0.03 / 2,5360339.106393%-0.000508-0.0000450.0011990.000118-0.000010
SLV29Apr22C18.50CALL18.50$4.35 / 80$4.45 / 100039.278768%0.999492-0.0003260.0011990.0001180.015189
SLV29Apr22C18.00CALL18.00$5.45$4.85 / 13$4.95 / 3301243.613995%0.999893-0.0002840.0002790.0000280.014786
SLV29Apr22P18.00PUT18.00$0.04$0.01 / 3,854$0.02 / 1,249010540.041493%-0.000107-0.0000110.0002790.000028-0.000002
SLV29Apr22P17.00PUT17.00$0.01 / 195$0.02 / 2,6320048.235732%-0.0000020.0000000.0000080.0000010.000000
SLV29Apr22C17.00CALL17.00$5.85 / 10$5.95 / 1310052.556278%0.999998-0.0002590.0000080.0000010.013966
SLV29Apr22P16.00PUT16.00$0.01 / 2,2020053.842092%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$6.85 / 10$6.95 / 3440046.225953%1.000000-0.0002430.0000010.0000000.013145
SLV29Apr22C15.00CALL15.00$9.01$7.85 / 10$7.95 / 3680271.805983%1.000000-0.0002280.0000010.0000000.012323
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 8,34201062.472187%-0.0000010.0000000.0000010.0000000.000000