SLV Option Chain

End of day data from April 8, 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$0.08$0.08 / 2,547$0.09 / 5,9671,4074,85433.516857%0.027084-0.0018270.0488680.0035060.000365
SLV29Apr22C26.00CALL26.00$0.06$0.07 / 216$0.08 / 10,2079151,50536.645542%0.011530-0.0008820.0235910.0016920.000156
SLV29Apr22C23.00CALL23.00$0.47$0.46 / 898$0.47 / 459015,03923.723431%0.467407-0.0117420.3109190.0223050.006170
SLV29Apr22C24.00CALL24.00$0.20$0.20 / 144$0.21 / 3,1244483,18126.774884%0.199826-0.0082130.2188070.0156970.002668
SLV29Apr22C22.50CALL22.50$0.73$0.70 / 398$0.73 / 8825695523.231050%0.622073-0.0112930.2972400.0213240.008142
SLV29Apr22C25.00CALL25.00$0.10$0.10 / 4,101$0.11 / 1,5242422,44630.823256%0.058016-0.0033960.0907250.0065090.000780
SLV29Apr22C22.00CALL22.00$1.06$1.04 / 39$1.06 / 1017936723.210988%0.761915-0.0092930.2420310.0173630.009865
SLV29Apr22P22.00PUT22.00$0.21$0.20 / 1,405$0.21 / 1,0711183,04723.993250%-0.238085-0.0088940.2420310.017363-0.003390
SLV29Apr22C30.00CALL30.00$0.02$0.02 / 5,914$0.03 / 1,5848542853.785907%0.0000010.0000000.0000030.0000000.000000
SLV29Apr22P22.50PUT22.50$0.36$0.36 / 1,175$0.38 / 2,108811,09823.885454%-0.377927-0.0108850.2972400.021324-0.005414
SLV29Apr22C24.50CALL24.50$0.13$0.14 / 305$0.15 / 2,572732,63928.830262%0.113011-0.0056170.1499070.0107540.001515
SLV29Apr22P21.50PUT21.50$0.11$0.11 / 82$0.12 / 2,747693,68425.106953%-0.130665-0.0061140.1660070.011909-0.001851
SLV29Apr22C23.50CALL23.50$0.32$0.30 / 300$0.31 / 1,962656,59825.072109%0.320586-0.0105300.2798550.0200770.004259
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 742$0.02 / 3,1255020964.481547%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P21.00PUT21.00$0.06$0.06 / 1,774$0.07 / 2,0404057026.574115%-0.061331-0.0034960.0947630.006798-0.000866
SLV29Apr22C28.00CALL28.00$0.03$0.04 / 735$0.05 / 5,3392567446.768736%0.000161-0.0000180.0004840.0000350.000002
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 6,300$0.02 / 2,700201459.861404%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P23.00PUT23.00$0.58$0.61 / 140$0.63 / 76161,25024.359236%-0.532593-0.0113250.3109190.022305-0.007688
SLV29Apr22P20.50PUT20.50$0.05$0.03 / 4,240$0.04 / 3061155427.860724%-0.024175-0.0016410.0444340.003188-0.000340
SLV29Apr22P23.50PUT23.50$0.92$0.94 / 21$0.97 / 821068425.527578%-0.679414-0.0101030.2798550.020077-0.009899
SLV29Apr22C20.50CALL20.50$2.36$2.36 / 19$2.42 / 18063627.311512%0.975825-0.0020130.0444340.0031880.012011
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 9754669.711354%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C26.50CALL26.50$0.05$0.06 / 359$0.07 / 11,479584839.350367%0.004490-0.0003840.0102730.0007370.000061
SLV29Apr22P24.00PUT24.00$1.31$1.34 / 36$1.37 / 9253,43327.322972%-0.800174-0.0077770.2188070.015697-0.011792
SLV29Apr22P19.50PUT19.50$0.02$0.01 / 8,918$0.02 / 4,621119132.639477%-0.002066-0.0001890.0051070.000366-0.000029
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 307195339.364834%-0.000070-0.0000080.0002210.000016-0.000001
SLV29Apr22P37.00PUT37.00$14.10 / 147$14.20 / 130081.073272%-1.0000000.0006720.0000010.000000-0.022292
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 3,033013077.475316%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$13.10 / 348$13.20 / 1150076.873684%-1.0000000.0006540.0000010.000000-0.021690
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 2,67606773.663370%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$12.10 / 868$12.20 / 1150072.538688%-1.0000000.0006350.0000010.000000-0.021087
SLV29Apr22P34.00PUT34.00$11.10 / 332$11.20 / 1150068.065131%-1.0000000.0006170.0000010.000000-0.020485
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 393$0.02 / 3,53803068.910356%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$10.10 / 331$10.20 / 130063.439792%-1.0000000.0005990.0000010.000000-0.019882
SLV29Apr22P32.00PUT32.00$9.15 / 19$9.20 / 130068.306812%-1.0000000.0005810.0000010.000000-0.019280
SLV29Apr22C31.00CALL31.00$0.03$0.02 / 2,624$0.03 / 5,205022959.116927%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$8.10 / 363$8.20 / 130053.679715%-1.0000000.0005630.0000010.000000-0.018677
SLV29Apr22P30.00PUT30.00$7.07$7.15 / 32$7.20 / 1404057.212613%-0.9999990.0005450.0000030.000000-0.018075
SLV29Apr22P29.00PUT29.00$6.15 / 172$6.25 / 3280056.294563%-0.9999880.0005250.0000420.000003-0.017472
SLV29Apr22C29.00CALL29.00$0.06$0.02 / 10,941$0.03 / 205248.175356%0.000012-0.0000020.0000420.0000030.000000
SLV29Apr22C28.50CALL28.50$0.03$0.03 / 1,065$0.04 / 1,3270647.830258%0.000046-0.0000060.0001480.0000110.000001
SLV29Apr22P28.50PUT28.50$5.65 / 195$5.75 / 3280053.004905%-0.9999540.0005120.0001480.000011-0.017171
SLV29Apr22P28.00PUT28.00$5.02$5.15 / 367$5.25 / 420019849.616207%-0.9998390.0004900.0004840.000035-0.016868
SLV29Apr22P27.50PUT27.50$4.95$4.65 / 342$4.75 / 27001046.115802%-0.9994710.0004450.0014640.000105-0.016562
SLV29Apr22C27.50CALL27.50$0.04$0.04 / 1,673$0.05 / 1,587014443.435718%0.000529-0.0000550.0014640.0001050.000007
SLV29Apr22C27.00CALL27.00$0.05$0.04 / 3,858$0.05 / 101,41539.988002%0.001605-0.0001520.0040600.0002910.000022
SLV29Apr22P27.00PUT27.00$4.15 / 330$4.25 / 2700042.499676%-0.9983950.0003390.0040600.000291-0.016246
SLV29Apr22P26.50PUT26.50$3.52$3.65 / 328$3.75 / 1780338.746656%-0.9955100.0000980.0102730.000737-0.015905
SLV29Apr22P26.00PUT26.00$3.35$3.20 / 19$3.25 / 11401537.821825%-0.988470-0.0004090.0235910.001692-0.015509
SLV29Apr22P25.50PUT25.50$2.90$2.71 / 10$2.76 / 1603134.532714%-0.972916-0.0013640.0488680.003506-0.014999
SLV29Apr22P25.00PUT25.00$2.35$2.24 / 19$2.28 / 2103232.080426%-0.941984-0.0029420.0907250.006509-0.014282
SLV29Apr22P24.50PUT24.50$1.90$1.78 / 46$1.81 / 18026529.505540%-0.886989-0.0051730.1499070.010754-0.013246
SLV29Apr22C21.50CALL21.50$1.30$1.44 / 89$1.47 / 4007223.660548%0.869335-0.0065050.1660070.0119090.011102
SLV29Apr22C21.00CALL21.00$1.83$1.89 / 18$1.94 / 226018425.632017%0.938669-0.0038770.0947630.0067980.011787
SLV29Apr22P20.00PUT20.00$0.03$0.02 / 4,773$0.03 / 3,012016830.789886%-0.007857-0.0006240.0168710.001210-0.000110
SLV29Apr22C20.00CALL20.00$2.65$2.84 / 22$2.90 / 1302527.173860%0.992143-0.0009870.0168710.0012100.011940
SLV29Apr22C19.50CALL19.50$3.30$3.30 / 376$3.40 / 16903037.143218%0.997934-0.0005430.0051070.0003660.011720
SLV29Apr22P19.00PUT19.00$0.03$0.01 / 5,255$0.02 / 5,225052637.161066%-0.000431-0.0000450.0012110.000087-0.000006
SLV29Apr22C19.00CALL19.00$3.77$3.80 / 378$3.90 / 17003533.472800%0.999569-0.0003900.0012110.0000870.011441
SLV29Apr22C18.50CALL18.50$4.30 / 324$4.40 / 2910037.836894%0.999930-0.0003440.0002210.0000160.011145
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 2,690015243.809645%-0.000009-0.0000010.0000300.0000020.000000
SLV29Apr22C18.00CALL18.00$5.45$4.80 / 357$4.90 / 38401242.295102%0.999991-0.0003280.0000300.0000020.010845
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 2,84803052.960135%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$5.80 / 199$5.90 / 4390051.532689%1.000000-0.0003090.0000010.0000000.010242
SLV29Apr22C16.00CALL16.00$6.80 / 198$6.90 / 5600061.270466%1.000000-0.0002910.0000010.0000000.009640
SLV29Apr22P16.00PUT16.00$0.01 / 2,9070062.536662%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 10,02901072.622824%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$7.80 / 197$7.90 / 6320271.597740%1.000000-0.0002720.0000010.0000000.009037