SLV Option Chain

End of day data from April 5, 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
SLV29Apr22C23.00CALL23.00$0.35$0.34 / 168$0.35 / 1671,8843,37625.104786%0.343958-0.0100620.2719640.0215750.005071
SLV29Apr22C24.00CALL24.00$0.18$0.16 / 1,252$0.17 / 1,4891,3533,46028.363530%0.134323-0.0058960.1598950.0126840.002000
SLV29Apr22C24.50CALL24.50$0.13$0.12 / 1,038$0.13 / 2,6425782,58630.603791%0.073878-0.0038090.1034110.0082040.001104
SLV29Apr22P19.00PUT19.00$0.03$0.02 / 3,769$0.03 / 4,1465012734.547682%-0.002882-0.0002380.0065210.000517-0.000045
SLV29Apr22C23.50CALL23.50$0.25$0.23 / 224$0.24 / 1,2313403,43326.628785%0.224320-0.0081690.2212520.0175520.003325
SLV29Apr22C22.50CALL22.50$0.52$0.52 / 22$0.53 / 89029482324.324393%0.484900-0.0109310.2946020.0233710.007100
SLV29Apr22C25.00CALL25.00$0.11$0.10 / 10$0.11 / 2,8591281,94233.484886%0.037381-0.0022180.0602630.0047810.000560
SLV29Apr22P22.00PUT22.00$0.38$0.38 / 205$0.39 / 8641212,87824.408997%-0.369137-0.0100930.2788060.022118-0.005907
SLV29Apr22P22.50PUT22.50$0.60$0.62 / 243$0.64 / 1481071,23224.867872%-0.515100-0.0106230.2946020.023371-0.008306
SLV29Apr22P20.50PUT20.50$0.07$0.08 / 74$0.09 / 3,76810739027.952924%-0.066407-0.0034680.0952680.007558-0.001046
SLV29Apr22P21.00PUT21.00$0.12$0.13 / 297$0.14 / 2,83710647726.058010%-0.134753-0.0058260.1602460.012712-0.002132
SLV29Apr22C21.00CALL21.00$1.69$1.50 / 16$1.55 / 136859224.834684%0.865247-0.0061140.1602460.0127120.012246
SLV29Apr22P23.00PUT23.00$0.90$0.93 / 706$0.97 / 528411,16125.691116%-0.656042-0.0097470.2719640.021575-0.010677
SLV29Apr22C22.00CALL22.00$0.78$0.76 / 146$0.79 / 1523531223.619012%0.630863-0.0103940.2788060.0221180.009156
SLV29Apr22P21.50PUT21.50$0.21$0.22 / 1,602$0.23 / 1,390323,63824.747583%-0.237399-0.0082880.2283660.018116-0.003775
SLV29Apr22C19.00CALL19.00$3.43$3.40 / 39$3.45 / 123303532.803604%0.997118-0.0004980.0065210.0005170.012964
SLV29Apr22C25.50CALL25.50$0.09$0.07 / 1,892$0.08 / 653194,85434.647122%0.017441-0.0011710.0318450.0025260.000262
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 1,536182868.176214%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C27.00CALL27.00$0.05$0.05 / 401$0.06 / 6,970171,40442.824590%0.001122-0.0001020.0027650.0002190.000017
SLV29Apr22C31.00CALL31.00$0.03$0.02 / 268$0.03 / 5,0571022958.627055%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P27.50PUT27.50$4.95$5.10 / 337$5.20 / 1010046.800454%-0.9996100.0003380.0010440.000083-0.018823
SLV29Apr22C20.00CALL20.00$2.78$2.41 / 10$2.47 / 10102626.853287%0.972052-0.0020010.0474070.0037610.013255
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 2,19896771.869049%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P20.00PUT20.00$0.04$0.04 / 3,538$0.05 / 2817528.677239%-0.027948-0.0017270.0474070.003761-0.000439
SLV29Apr22C26.00CALL26.00$0.07$0.07 / 2$0.08 / 3,18861,51138.474264%0.007525-0.0005640.0153490.0012180.000113
SLV29Apr22C26.50CALL26.50$0.08$0.05 / 5,701$0.06 / 1,200584839.437997%0.003012-0.0002490.0067860.0005380.000045
SLV29Apr22P24.00PUT24.00$1.62$1.75 / 10$1.79 / 1053,38629.189073%-0.865677-0.0055670.1598950.012684-0.014433
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 5,170$0.02 / 2,165595336.056953%-0.000682-0.0000640.0017490.000139-0.000011
SLV29Apr22C28.50CALL28.50$0.05$0.03 / 4,133$0.04 / 2,6051548.296251%0.000039-0.0000040.0001200.0000100.000001
SLV29Apr22P26.00PUT26.00$3.35$3.60 / 303$3.75 / 5311439.498150%-0.992475-0.0002080.0153490.001218-0.017689
SLV29Apr22P19.50PUT19.50$0.03$0.03 / 2,372$0.04 / 2,70412431.951242%-0.009878-0.0007110.0194860.001546-0.000155
SLV29Apr22P37.00PUT37.00$14.55 / 291$14.65 / 1100077.495339%-1.0000000.0005070.0000010.000000-0.025334
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 498013075.433420%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$13.55 / 315$13.65 / 1010073.620673%-1.0000000.0004930.0000010.000000-0.024649
SLV29Apr22P35.00PUT35.00$12.55 / 159$12.65 / 160069.627573%-1.0000000.0004790.0000010.000000-0.023964
SLV29Apr22P34.00PUT34.00$11.55 / 297$11.65 / 390065.506795%-1.0000000.0004660.0000010.000000-0.023280
SLV29Apr22C34.00CALL34.00$0.05$0.01 / 26003064.345939%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$10.55 / 284$10.65 / 570061.248662%-1.0000000.0004520.0000010.000000-0.022595
SLV29Apr22C33.00CALL33.00$0.02$0.01 / 2,512$0.02 / 4,421020063.428757%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$9.55 / 94$9.70 / 1100066.863647%-1.0000000.0004380.0000010.000000-0.021910
SLV29Apr22C32.00CALL32.00$0.05$0.01 / 6,419$0.02 / 2,5200459.124673%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$8.55 / 179$8.70 / 1520061.848792%-1.0000000.0004250.0000010.000000-0.021226
SLV29Apr22P30.00PUT30.00$7.07$7.60 / 16$7.70 / 5904062.024023%-0.9999990.0004110.0000030.000000-0.020541
SLV29Apr22C30.00CALL30.00$0.03$0.02 / 2,762$0.03 / 2,620042853.665739%0.0000010.0000000.0000030.0000000.000000
SLV29Apr22C29.00CALL29.00$0.06$0.03 / 1,105$0.04 / 4,37405251.118699%0.000011-0.0000010.0000370.0000030.000000
SLV29Apr22P29.00PUT29.00$6.60 / 22$6.70 / 1160056.188597%-0.9999890.0003960.0000370.000003-0.019856
SLV29Apr22P28.50PUT28.50$6.10 / 27$6.20 / 2540053.150655%-0.9999610.0003860.0001200.000010-0.019513
SLV29Apr22C28.00CALL28.00$0.06$0.04 / 422$0.05 / 5,243067447.453485%0.000127-0.0000130.0003670.0000290.000002
SLV29Apr22P28.00PUT28.00$5.02$5.60 / 129$5.70 / 92019850.023850%-0.9998730.0003700.0003670.000029-0.019170
SLV29Apr22C27.50CALL27.50$0.14$0.04 / 1,122$0.05 / 2,553014144.367783%0.000390-0.0000380.0010440.0000830.000006
SLV29Apr22P27.00PUT27.00$4.60 / 151$4.70 / 730043.469588%-0.9988780.0002680.0027650.000219-0.018470
SLV29Apr22P26.50PUT26.50$3.52$4.10 / 156$4.20 / 160340.027361%-0.9969880.0001130.0067860.000538-0.018099
SLV29Apr22P25.50PUT25.50$2.90$3.15 / 10$3.20 / 1603135.587229%-0.982559-0.0008220.0318450.002526-0.017198
SLV29Apr22P25.00PUT25.00$2.13$2.67 / 18$2.73 / 1603133.797583%-0.962619-0.0018760.0602630.004781-0.016557
SLV29Apr22P24.50PUT24.50$1.91$2.20 / 136$2.25 / 1606731.236077%-0.926122-0.0034740.1034110.008204-0.015671
SLV29Apr22P23.50PUT23.50$1.28$1.32 / 13$1.36 / 19087427.313192%-0.775680-0.0078480.2212520.017552-0.012765
SLV29Apr22C21.50CALL21.50$1.19$1.10 / 16$1.14 / 21903424.081849%0.762601-0.0085820.2283660.0181160.010946
SLV29Apr22C20.50CALL20.50$2.30$1.95 / 41$2.00 / 7403626.281328%0.933593-0.0037490.0952680.0075580.012990
SLV29Apr22C19.50CALL19.50$3.30$2.90 / 55$2.95 / 1603028.341242%0.990122-0.0009780.0194860.0015460.013197
SLV29Apr22C18.50CALL18.50$3.85 / 283$3.95 / 160035.582466%0.999318-0.0003170.0017490.0001390.012656
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 2,428$0.02 / 6,570015240.468903%-0.000128-0.0000130.0003690.000029-0.000002
SLV29Apr22C18.00CALL18.00$5.45$4.35 / 49$4.45 / 1701240.018837%0.999872-0.0002600.0003690.0000290.012323
SLV29Apr22C17.00CALL17.00$5.35 / 48$5.45 / 780049.164633%0.999998-0.0002330.0000070.0000010.011640
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 2,53403046.824831%-0.0000020.0000000.0000070.0000010.000000
SLV29Apr22C16.00CALL16.00$6.35 / 16$6.45 / 950058.753406%1.000000-0.0002190.0000010.0000000.010955
SLV29Apr22P16.00PUT16.00$0.01 / 8,7950055.861294%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$7.35 / 119$7.45 / 4140268.875436%1.000000-0.0002050.0000010.0000000.010270
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 8,86701065.374043%-0.0000010.0000000.0000010.0000000.000000