SLV Option Chain

End of day data from April 11, 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$0.64$0.63 / 28$0.65 / 32,2125,60426.551134%0.562908-0.0126330.3292800.0208090.006493
SLV29Apr22C24.00CALL24.00$0.30$0.29 / 38$0.30 / 2101,3293,36729.287606%0.252985-0.0101720.2672670.0168900.002957
SLV29Apr22C23.50CALL23.50$0.41$0.43 / 16$0.44 / 2589716,63727.810995%0.398292-0.0123130.3225390.0203830.004628
SLV29Apr22C25.00CALL25.00$0.14$0.15 / 142$0.16 / 2,2317352,46433.670557%0.072838-0.0043890.1156960.0073110.000858
SLV29Apr22C25.50CALL25.50$0.11$0.11 / 4,333$0.12 / 1,6124736,26135.705177%0.033022-0.0023330.0615640.0038910.000390
SLV29Apr22C24.50CALL24.50$0.21$0.20 / 1,092$0.21 / 1554562,64731.085559%0.143646-0.0071900.1892960.0119630.001686
SLV29Apr22P22.00PUT22.00$0.18$0.15 / 1,300$0.16 / 1283253,05126.820071%-0.154237-0.0074110.1985110.012545-0.001910
SLV29Apr22C22.50CALL22.50$0.94$0.92 / 66$0.96 / 102171,13926.464464%0.720258-0.0108830.2812220.0177720.008226
SLV29Apr22P21.00PUT21.00$0.06$0.05 / 2,202$0.06 / 6,29420857630.429950%-0.027522-0.0019820.0529350.003345-0.000338
SLV29Apr22P22.50PUT22.50$0.32$0.27 / 1,241$0.29 / 1,8381451,14826.346852%-0.279742-0.0104720.2812220.017772-0.003482
SLV29Apr22P23.00PUT23.00$0.50$0.47 / 760$0.49 / 951331,25026.455065%-0.437092-0.0122120.3292800.020809-0.005476
SLV29Apr22P23.50PUT23.50$0.77$0.75 / 990$0.79 / 72010268427.480259%-0.601708-0.0118830.3225390.020383-0.007600
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 2891003068.501659%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P21.50PUT21.50$0.08$0.08 / 2,342$0.09 / 131803,69227.884276%-0.071700-0.0042750.1143090.007224-0.000884
SLV29Apr22P24.50PUT24.50$1.57$1.52 / 384$1.57 / 2776926530.991596%-0.856354-0.0067420.1892960.011963-0.011063
SLV29Apr22C22.00CALL22.00$1.29$1.30 / 172$1.33 / 16748326.982695%0.845763-0.0078140.1985110.0125450.009538
SLV29Apr22C21.50CALL21.50$1.54$1.73 / 16$1.78 / 163407229.070954%0.928300-0.0046680.1143090.0072240.010304
SLV29Apr22C28.00CALL28.00$0.05$0.04 / 9,413$0.05 / 1,4443668347.628324%0.000132-0.0000160.0004300.0000270.000002
SLV29Apr22C26.00CALL26.00$0.09$0.08 / 5,136$0.09 / 100362,35837.475309%0.013420-0.0010890.0287570.0018170.000159
SLV29Apr22P20.50PUT20.50$0.03$0.03 / 2,316$0.04 / 8,2633556332.735989%-0.008545-0.0007280.0194110.001227-0.000105
SLV29Apr22P24.00PUT24.00$1.18$1.12 / 16$1.15 / 14303,43429.198451%-0.747015-0.0097330.2672670.016890-0.009532
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 543052639.878414%-0.000058-0.0000070.0001980.000012-0.000001
SLV29Apr22C21.00CALL21.00$2.19$2.19 / 67$2.24 / 162318430.789066%0.972478-0.0023660.0529350.0033450.010589
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 4,012$0.02 / 3,8062025967.183122%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$7.75$7.80 / 186$7.90 / 15310054.581404%-1.0000000.0005670.0000010.000000-0.016131
SLV29Apr22P28.50PUT28.50$5.50$5.35 / 67$5.45 / 16010053.988823%-0.9999670.0005170.0001160.000007-0.014830
SLV29Apr22C27.50CALL27.50$0.05$0.05 / 4,862$0.06 / 1,4781014445.789853%0.000485-0.0000550.0014440.0000910.000006
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 5,316$0.02 / 101016832.718260%-0.002101-0.0002080.0055420.000350-0.000026
SLV29Apr22C19.00CALL19.00$4.10$4.15 / 67$4.20 / 10103543.673305%0.999942-0.0003550.0001980.0000120.009886
SLV29Apr22C27.00CALL27.00$0.06$0.06 / 7,087$0.07 / 2,48191,41543.460685%0.001620-0.0001650.0043740.0002760.000019
SLV29Apr22C20.50CALL20.50$2.61$2.67 / 67$2.72 / 1053633.272783%0.991455-0.0011030.0194110.0012270.010563
SLV29Apr22C35.00CALL35.00$0.04$0.01 / 2,57924972.929104%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C30.00CALL30.00$0.03$0.02 / 5,984$0.03 / 1,430245455.465626%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C29.00CALL29.00$0.03$0.04 / 241$0.05 / 6,12325254.527299%0.000008-0.0000010.0000290.0000020.000000
SLV29Apr22C26.50CALL26.50$0.08$0.07 / 5,281$0.08 / 96284840.685488%0.004906-0.0004500.0118820.0007510.000058
SLV29Apr22P26.00PUT26.00$2.94$2.90 / 66$2.95 / 1021537.367150%-0.986580-0.0006130.0287570.001817-0.013371
SLV29Apr22P25.50PUT25.50$2.46$2.44 / 16$2.48 / 9623136.056335%-0.966978-0.0018660.0615640.003891-0.012879
SLV29Apr22P25.00PUT25.00$2.01$1.97 / 16$2.01 / 10613233.196603%-0.927162-0.0039310.1156960.007311-0.012151
SLV29Apr22P37.00PUT37.00$13.80 / 210$13.90 / 1600083.698269%-1.0000000.0006770.0000010.000000-0.019254
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 2,667013081.306762%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$12.80 / 260$12.90 / 1700079.234943%-1.0000000.0006590.0000010.000000-0.018733
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 2,61206777.193485%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$11.80 / 227$11.90 / 1800074.631616%-1.0000000.0006400.0000010.000000-0.018213
SLV29Apr22P34.00PUT34.00$10.80 / 153$10.90 / 1530069.878313%-1.0000000.0006220.0000010.000000-0.017692
SLV29Apr22P33.00PUT33.00$9.80 / 153$9.90 / 1530064.962341%-1.0000000.0006040.0000010.000000-0.017172
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 6,251$0.02 / 2,40003262.192396%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.80 / 157$8.90 / 1530059.869086%-1.0000000.0005850.0000010.000000-0.016652
SLV29Apr22C31.00CALL31.00$0.03$0.02 / 3,991$0.03 / 5,030022961.232853%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P30.00PUT30.00$7.07$6.80 / 153$6.90 / 15304049.081643%-1.0000000.0005490.0000010.000000-0.015611
SLV29Apr22P29.00PUT29.00$5.80 / 183$5.90 / 670043.340616%-0.9999920.0005290.0000290.000002-0.015091
SLV29Apr22C28.50CALL28.50$0.03$0.04 / 3,885$0.05 / 3,2660651.133374%0.000033-0.0000040.0001160.0000070.000000
SLV29Apr22P28.00PUT28.00$5.02$4.85 / 131$4.95 / 153019850.327632%-0.9998680.0004960.0004300.000027-0.014569
SLV29Apr22P27.50PUT27.50$4.95$4.35 / 153$4.45 / 27601046.541772%-0.9995150.0004490.0014440.000091-0.014304
SLV29Apr22P27.00PUT27.00$3.85 / 221$3.95 / 2370042.623098%-0.9983800.0003290.0043740.000276-0.014031
SLV29Apr22P26.50PUT26.50$3.52$3.35 / 242$3.45 / 2060338.552644%-0.9950940.0000350.0118820.000751-0.013732
SLV29Apr22C20.00CALL20.00$2.65$3.15 / 153$3.25 / 16502539.650602%0.997899-0.0005740.0055420.0003500.010382
SLV29Apr22P19.50PUT19.50$0.02$0.01 / 5,917$0.02 / 4,393019137.486864%-0.000401-0.0000450.0012090.000076-0.000005
SLV29Apr22C19.50CALL19.50$3.30$3.65 / 96$3.70 / 1003038.668567%0.999599-0.0004020.0012090.0000760.010142
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 2,764095444.552509%-0.000006-0.0000010.0000240.0000010.000000
SLV29Apr22C18.50CALL18.50$4.60 / 163$4.70 / 670043.524835%0.999994-0.0003390.0000240.0000010.009627
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 2,400015249.306197%-0.0000010.0000000.0000020.0000000.000000
SLV29Apr22C18.00CALL18.00$5.45$5.10 / 163$5.20 / 9601248.329270%1.000000-0.0003290.0000020.0000000.009367
SLV29Apr22C17.50CALL17.50$5.60 / 163$5.70 / 1210053.244425%1.000000-0.0003200.0000010.0000000.009106
SLV29Apr22P17.50PUT17.50$0.01 / 2,6610054.154885%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 2,63903059.107969%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$6.10 / 163$6.20 / 1530058.281349%1.000000-0.0003110.0000010.0000000.008846
SLV29Apr22P16.00PUT16.00$0.01 / 2,5910069.371565%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$7.10 / 163$7.20 / 1530068.764185%1.000000-0.0002930.0000010.0000000.008326
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 5,39501080.190248%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$8.10 / 163$8.20 / 1530279.875705%1.000000-0.0002740.0000010.0000000.007806
SLV29Apr22C14.00CALL14.00$9.10 / 204$9.20 / 2170062.459327%1.000000-0.0002560.0000010.0000000.007285
SLV29Apr22P14.00PUT14.00$0.01 / 5,4220091.667442%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$10.10 / 226$10.20 / 2460077.942675%1.000000-0.0002380.0000010.0000000.006765
SLV29Apr22P13.00PUT13.00$0.01 / 5,42200103.923737%-0.0000010.0000000.0000010.0000000.000000