SLV Option Chain

End of day data from April 1, 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
SLV29Apr22C25.50CALL25.50$0.14$0.13 / 928$0.14 / 2,2343,3401,54234.147840%0.041060-0.0022300.0602550.0056450.000723
SLV29Apr22C22.50CALL22.50$0.78$0.75 / 248$0.77 / 2502,17716824.446243%0.583433-0.0100080.2670970.0250210.009975
SLV29Apr22C23.00CALL23.00$0.55$0.53 / 160$0.55 / 9681,5671,52225.403151%0.447651-0.0101010.2707370.0253620.007715
SLV29Apr22C24.00CALL24.00$0.28$0.27 / 424$0.29 / 1,4941,1572,94728.198360%0.213484-0.0073970.1991940.0186600.003722
SLV29Apr22C26.00CALL26.00$0.12$0.11 / 100$0.12 / 2,0721,07065736.473699%0.020630-0.0012590.0340260.0031880.000364
SLV29Apr22P18.50PUT18.50$0.03$0.02 / 1,616$0.03 / 4,048956338.770004%-0.000559-0.0000490.0013490.000126-0.000010
SLV29Apr22P21.50PUT21.50$0.19$0.19 / 1,478$0.20 / 603953,60825.573122%-0.179131-0.0065280.1790780.016776-0.003354
SLV29Apr22C25.00CALL25.00$0.17$0.16 / 868$0.17 / 703561,68631.965883%0.076341-0.0036380.0982170.0092010.001341
SLV29Apr22P22.00PUT22.00$0.32$0.31 / 1,570$0.33 / 1,5043252,87424.968930%-0.287515-0.0084890.2333730.021862-0.005413
SLV29Apr22C24.50CALL24.50$0.22$0.21 / 426$0.22 / 1,6562972,53230.218592%0.132318-0.0054360.1465900.0137320.002317
SLV29Apr22P21.00PUT21.00$0.12$0.12 / 820$0.13 / 2,56127332527.066863%-0.099374-0.0043660.1195850.011202-0.001852
SLV29Apr22C23.50CALL23.50$0.39$0.38 / 214$0.39 / 7732573,08026.668739%0.320421-0.0091130.2449330.0229450.005558
SLV29Apr22C30.00CALL30.00$0.04$0.04 / 2,254$0.05 / 2,63014251252.207708%0.000010-0.0000010.0000300.0000030.000000
SLV29Apr22P22.50PUT22.50$0.50$0.51 / 1,095$0.53 / 1,1351331,05825.219057%-0.416567-0.0096850.2670970.025021-0.007894
SLV29Apr22C28.00CALL28.00$0.06$0.06 / 1,448$0.07 / 3,83311667744.513416%0.000699-0.0000610.0016580.0001550.000012
SLV29Apr22P20.50PUT20.50$0.08$0.08 / 57$0.09 / 2,7937728429.097430%-0.048416-0.0025150.0688090.006446-0.000899
SLV29Apr22C27.00CALL27.00$0.09$0.08 / 133$0.09 / 4,127731,32740.671331%0.004286-0.0003190.0086270.0008080.000076
SLV29Apr22P23.00PUT23.00$0.79$0.78 / 639$0.80 / 20441,16425.780356%-0.552349-0.0097700.2707370.025362-0.010551
SLV29Apr22C21.50CALL21.50$1.54$1.39 / 126$1.46 / 100221723.948880%0.820869-0.0068370.1790780.0167760.013721
SLV29Apr22C22.00CALL22.00$1.11$1.05 / 152$1.08 / 4622017524.334270%0.712485-0.0088050.2333730.0218620.012059
SLV29Apr22C19.00CALL19.00$3.85$3.70 / 77$3.80 / 10201035.973859%0.997771-0.0004490.0047890.0004490.015049
SLV29Apr22P20.00PUT20.00$0.05$0.05 / 2,740$0.06 / 3,0351612030.720468%-0.020430-0.0012350.0337470.003161-0.000378
SLV29Apr22P24.00PUT24.00$1.55$1.52 / 465$1.56 / 262133,49229.142809%-0.786516-0.0070510.1991940.018660-0.015338
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 4,433$0.02 / 2,3271110539.790498%-0.000114-0.0000110.0003060.000029-0.000002
SLV29Apr22P25.50PUT25.50$2.90$2.87 / 10$2.93 / 1093335.983496%-0.958940-0.0018630.0602550.005645-0.019529
SLV29Apr22C33.00CALL33.00$0.02$0.02 / 3,008$0.03 / 2,56686260.781192%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C20.50CALL20.50$2.30$2.27 / 48$2.34 / 1053325.025275%0.951584-0.0028100.0688090.0064460.015382
SLV29Apr22C29.00CALL29.00$0.06$0.05 / 2,054$0.06 / 2,67244848.731128%0.000091-0.0000090.0002490.0000230.000002
SLV29Apr22P23.50PUT23.50$1.03$1.12 / 511$1.16 / 257388327.291324%-0.679579-0.0087750.2449330.022945-0.013105
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 5,543$0.02 / 2,54726767.881370%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C26.50CALL26.50$0.09$0.09 / 317$0.10 / 2,618284838.293142%0.009705-0.0006570.0177740.0016650.000172
SLV29Apr22C21.00CALL21.00$1.90$1.83 / 3$1.89 / 1529125.314388%0.900626-0.0046680.1195850.0112020.014826
SLV29Apr22P19.50PUT19.50$0.04$0.04 / 335$0.05 / 3,64022233.927880%-0.007359-0.0005110.0139420.001306-0.000136
SLV29Apr22C31.00CALL31.00$0.03$0.03 / 2,610$0.04 / 2,549111354.874685%0.0000010.0000000.0000030.0000000.000000
SLV29Apr22P26.00PUT26.00$3.25$3.30 / 196$3.45 / 11711338.174741%-0.979370-0.0008850.0340260.003188-0.020285
SLV29Apr22P37.00PUT37.00$14.25 / 10$14.35 / 490087.512340%-1.0000000.0005320.0000010.000000-0.029385
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 30013068.039413%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$13.25 / 10$13.35 / 560083.447332%-1.0000000.0005180.0000010.000000-0.028591
SLV29Apr22C35.00CALL35.00$0.02$0.01 / 6,145$0.02 / 2,43702864.318267%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$12.25 / 10$12.35 / 550079.231663%-1.0000000.0005030.0000010.000000-0.027797
SLV29Apr22C34.00CALL34.00$0.05$0.01 / 5,886$0.02 / 9803060.613125%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$11.25 / 10$11.35 / 610074.853353%-1.0000000.0004890.0000010.000000-0.027002
SLV29Apr22P33.00PUT33.00$10.25 / 10$10.35 / 420070.294407%-1.0000000.0004740.0000010.000000-0.026208
SLV29Apr22C32.00CALL32.00$0.05$0.02 / 5,443$0.03 / 1,2000456.556317%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$9.25 / 10$9.35 / 680065.540323%-1.0000000.0004600.0000010.000000-0.025414
SLV29Apr22P31.00PUT31.00$8.25 / 48$8.35 / 140060.568095%-0.9999990.0004460.0000030.000000-0.024620
SLV29Apr22P30.00PUT30.00$7.07$7.25 / 56$7.35 / 1004055.350095%-0.9999900.0004300.0000300.000003-0.023826
SLV29Apr22P29.00PUT29.00$6.25 / 65$6.35 / 100049.858711%-0.9999090.0004080.0002490.000023-0.023030
SLV29Apr22C28.50CALL28.50$0.07$0.05 / 2,415$0.06 / 1,2000545.943087%0.000260-0.0000240.0006620.0000620.000005
SLV29Apr22P28.50PUT28.50$5.75 / 70$5.90 / 610050.352365%-0.9997400.0003850.0006620.000062-0.022630
SLV29Apr22P28.00PUT28.00$5.02$5.25 / 235$5.35 / 5019844.046536%-0.9993010.0003410.0016580.000155-0.022225
SLV29Apr22C27.50CALL27.50$0.14$0.07 / 372$0.08 / 4,139014142.748051%0.001782-0.0001440.0039080.0003660.000032
SLV29Apr22P27.50PUT27.50$4.80 / 10$4.90 / 710046.752001%-0.9982180.0002510.0039080.000366-0.021809
SLV29Apr22P27.00PUT27.00$4.30 / 12$4.40 / 600043.345629%-0.9957140.0000690.0086270.000808-0.021367
SLV29Apr22P26.50PUT26.50$3.52$3.80 / 65$3.90 / 710339.805798%-0.990295-0.0002760.0177740.001665-0.020874
SLV29Apr22P25.00PUT25.00$2.13$2.40 / 100$2.46 / 10003133.558153%-0.923659-0.0032790.0982170.009201-0.018514
SLV29Apr22P24.50PUT24.50$1.91$1.95 / 123$2.01 / 10006731.577536%-0.867682-0.0050830.1465900.013732-0.017141
SLV29Apr22C20.00CALL20.00$2.95$2.75 / 10$2.82 / 1002626.429987%0.979570-0.0015220.0337470.0031610.015506
SLV29Apr22C19.50CALL19.50$3.30$3.20 / 65$3.30 / 1003035.548224%0.992641-0.0007910.0139420.0013060.015351
SLV29Apr22P19.00PUT19.00$0.04$0.03 / 413$0.04 / 4,20203036.669466%-0.002229-0.0001750.0047890.000449-0.000041
SLV29Apr22C18.50CALL18.50$4.20 / 49$4.30 / 100032.186179%0.999441-0.0003150.0013490.0001260.014682
SLV29Apr22C18.00CALL18.00$5.45$4.70 / 58$4.80 / 4801236.065432%0.999886-0.0002700.0003060.0000290.014293
SLV29Apr22P17.00PUT17.00$0.01 / 195$0.02 / 8,4600048.148425%-0.0000020.0000000.0000080.0000010.000000
SLV29Apr22C17.00CALL17.00$5.70 / 10$5.80 / 510044.110071%0.999998-0.0002450.0000080.0000010.013501
SLV29Apr22P16.00PUT16.00$0.01 / 7,5250053.903653%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$6.70 / 10$6.80 / 550052.592310%1.000000-0.0002300.0000010.0000000.012707
SLV29Apr22C15.00CALL15.00$9.01$7.70 / 10$7.80 / 1540261.584394%1.000000-0.0002160.0000010.0000000.011913
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 8,35901062.696746%-0.0000010.0000000.0000010.0000000.000000