SLV Option Chain

End of day data from April 7, 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$0.43$0.43 / 53$0.44 / 761,6074,44324.752607%0.425406-0.0113090.2997900.0223390.005838
SLV29Apr22C23.50CALL23.50$0.29$0.27 / 2,544$0.29 / 1,0301,5696,95125.579232%0.287205-0.0098000.2606270.0194210.003966
SLV29Apr22C25.00CALL25.00$0.10$0.09 / 5,769$0.11 / 2,9365532,10031.240176%0.050907-0.0029940.0800230.0059630.000711
SLV29Apr22C24.00CALL24.00$0.18$0.18 / 3,416$0.20 / 2,3204463,13527.235074%0.176913-0.0074480.1985280.0147930.002454
SLV29Apr22P24.00PUT24.00$1.43$1.45 / 11$1.48 / 164163,37526.643664%-0.823087-0.0070090.1985280.014793-0.012662
SLV29Apr22P22.50PUT22.50$0.42$0.43 / 828$0.45 / 83029685623.886466%-0.423240-0.0109450.2994740.022316-0.006319
SLV29Apr22P24.50PUT24.50$1.90$1.89 / 12$1.93 / 1472036728.468093%-0.900652-0.0045560.1335940.009955-0.014048
SLV29Apr22P23.00PUT23.00$0.70$0.69 / 1,392$0.72 / 161031,15924.068631%-0.574594-0.0108890.2997900.022339-0.008649
SLV29Apr22C21.50CALL21.50$1.30$1.35 / 17$1.38 / 111013425.359654%0.837229-0.0073170.1881980.0140240.011141
SLV29Apr22P20.50PUT20.50$0.05$0.05 / 16$0.06 / 8,4228450528.823982%-0.035128-0.0021880.0592790.004417-0.000514
SLV29Apr22C22.50CALL22.50$0.67$0.65 / 365$0.68 / 3317794624.357787%0.576760-0.0113560.2994740.0223160.007853
SLV29Apr22P22.00PUT22.00$0.25$0.24 / 3,118$0.26 / 1,153573,04423.806964%-0.279649-0.0094410.2573170.019174-0.004148
SLV29Apr22P21.00PUT21.00$0.07$0.08 / 17$0.09 / 3,1865555026.509876%-0.081996-0.0042700.1158450.008632-0.001205
SLV29Apr22P21.50PUT21.50$0.14$0.13 / 4,489$0.15 / 2,495383,65524.632304%-0.162771-0.0069240.1881980.014024-0.002402
SLV29Apr22C24.50CALL24.50$0.14$0.13 / 87$0.14 / 2,139192,63029.177907%0.099348-0.0050040.1335940.0099550.001384
SLV29Apr22C22.00CALL22.00$0.91$0.96 / 239$1.00 / 2541735624.615242%0.720351-0.0098440.2573170.0191740.009709
SLV29Apr22C26.50CALL26.50$0.06$0.05 / 962$0.06 / 3,9591185138.397260%0.004048-0.0003420.0091590.0006820.000057
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 2,520$0.02 / 5,51510459.530677%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C21.00CALL21.00$1.83$1.79 / 20$1.82 / 101017627.069094%0.918004-0.0046540.1158450.0086320.012023
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 359920060.928450%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C25.50CALL25.50$0.08$0.07 / 1,891$0.08 / 11284,85133.153319%0.023850-0.0016060.0429710.0032020.000334
SLV29Apr22C27.00CALL27.00$0.05$0.04 / 2,806$0.05 / 1,53971,42040.330985%0.001476-0.0001370.0036780.0002740.000021
SLV29Apr22P20.00PUT20.00$0.03$0.03 / 750$0.04 / 4,745716830.929117%-0.012575-0.0009190.0248790.001854-0.000184
SLV29Apr22C19.00CALL19.00$3.77$3.70 / 282$3.80 / 35772841.250739%0.999126-0.0004320.0022770.0001700.011955
SLV29Apr22C20.00CALL20.00$2.65$2.73 / 16$2.77 / 452031.209568%0.987425-0.0012850.0248790.0018540.012414
SLV29Apr22C27.50CALL27.50$0.04$0.04 / 366$0.05 / 4,736314143.686557%0.000499-0.0000510.0013560.0001010.000007
SLV29Apr22P23.50PUT23.50$1.11$1.04 / 299$1.07 / 67268425.074586%-0.712795-0.0093700.2606270.019421-0.010836
SLV29Apr22C28.50CALL28.50$0.03$0.03 / 441$0.04 / 5,0061647.919005%0.000046-0.0000050.0001450.0000110.000001
SLV29Apr22C26.00CALL26.00$0.07$0.06 / 801$0.07 / 3,86211,50635.993619%0.010245-0.0007780.0208210.0015510.000144
SLV29Apr22P25.00PUT25.00$2.35$2.36 / 10$2.39 / 1613130.382504%-0.949093-0.0025370.0800230.005963-0.015036
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 2,581013076.688784%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P37.00PUT37.00$14.25 / 10$14.35 / 1000083.585250%-1.0000000.0006770.0000010.000000-0.023305
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 97806772.962325%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$13.25 / 114$13.35 / 3670079.403090%-1.0000000.0006590.0000010.000000-0.022675
SLV29Apr22P35.00PUT35.00$12.25 / 114$12.35 / 3820075.084603%-1.0000000.0006400.0000010.000000-0.022046
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 38404669.104394%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$11.25 / 114$11.35 / 3670070.616205%-1.0000000.0006220.0000010.000000-0.021416
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 28203065.095067%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$10.25 / 16$10.35 / 940065.992234%-1.0000000.0006040.0000010.000000-0.020786
SLV29Apr22P32.00PUT32.00$9.25 / 217$9.35 / 3670061.195083%-1.0000000.0005850.0000010.000000-0.020156
SLV29Apr22C31.00CALL31.00$0.03$0.01 / 9,015$0.02 / 876022954.822621%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$8.25 / 269$8.35 / 3130056.208624%-1.0000000.0005670.0000010.000000-0.019526
SLV29Apr22C30.00CALL30.00$0.03$0.02 / 456$0.03 / 5,588042853.670648%0.0000010.0000000.0000030.0000000.000000
SLV29Apr22P30.00PUT30.00$7.07$7.25 / 318$7.35 / 26604051.012178%-0.9999990.0005490.0000030.000000-0.018896
SLV29Apr22C29.00CALL29.00$0.06$0.02 / 8,870$0.03 / 1,49005248.198184%0.000013-0.0000020.0000430.0000030.000000
SLV29Apr22P29.00PUT29.00$6.25 / 377$6.35 / 3020045.579426%-0.9999870.0005290.0000430.000003-0.018266
SLV29Apr22P28.50PUT28.50$5.75 / 355$5.85 / 3010042.767210%-0.9999540.0005160.0001450.000011-0.017951
SLV29Apr22P28.00PUT28.00$5.02$5.25 / 426$5.35 / 339019839.880731%-0.9998430.0004950.0004610.000034-0.017634
SLV29Apr22C28.00CALL28.00$0.06$0.03 / 3,093$0.04 / 2,793067444.870124%0.000157-0.0000170.0004610.0000340.000002
SLV29Apr22P27.50PUT27.50$4.95$4.75 / 331$4.85 / 21701036.920559%-0.9995010.0004520.0013560.000101-0.017314
SLV29Apr22P27.00PUT27.00$4.30 / 16$4.35 / 870039.685025%-0.9985240.0003570.0036780.000274-0.016986
SLV29Apr22P26.50PUT26.50$3.52$3.80 / 16$3.85 / 160336.209138%-0.9959520.0001430.0091590.000682-0.016635
SLV29Apr22P26.00PUT26.00$3.35$3.30 / 241$3.40 / 32801536.110580%-0.989755-0.0003020.0208210.001551-0.016233
SLV29Apr22P25.50PUT25.50$2.90$2.83 / 10$2.87 / 1703132.108114%-0.976150-0.0011400.0429710.003202-0.015728
SLV29Apr22C20.50CALL20.50$2.18$2.25 / 16$2.29 / 403628.996865%0.964872-0.0025630.0592790.0044170.012398
SLV29Apr22C19.50CALL19.50$3.30$3.20 / 292$3.30 / 35903036.212372%0.996305-0.0006690.0084390.0006290.012229
SLV29Apr22P19.50PUT19.50$0.04$0.02 / 2,043$0.03 / 4,803019133.665482%-0.003695-0.0003120.0084390.000629-0.000054
SLV29Apr22P19.00PUT19.00$0.03$0.01 / 3,673$0.02 / 3,018052635.303735%-0.000874-0.0000840.0022770.000170-0.000013
SLV29Apr22C18.50CALL18.50$4.20 / 219$4.30 / 3490046.353388%0.999837-0.0003560.0004800.0000360.011650
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 769$0.02 / 5,595095339.800841%-0.000163-0.0000180.0004800.000036-0.000002
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 420015241.879379%-0.000024-0.0000030.0000780.0000060.000000
SLV29Apr22C18.00CALL18.00$5.45$4.70 / 16$4.75 / 1601243.170708%0.999976-0.0003320.0000780.0000060.011337
SLV29Apr22C17.00CALL17.00$5.70 / 16$5.75 / 160052.601560%1.000000-0.0003110.0000010.0000000.010708
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 2,59703050.851899%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P16.00PUT16.00$0.01 / 2,6720060.233659%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$6.70 / 16$6.75 / 160062.515012%1.000000-0.0002930.0000010.0000000.010078
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 2,71101070.116000%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$7.70 / 16$7.75 / 160273.001815%1.000000-0.0002740.0000010.0000000.009448