SLV Option Chain

End of day data from April 12, 2022 for SLV options expired on April 29, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29Apr22C24.00CALL24.00$0.39$0.38 / 325$0.40 / 2,0596,4223,83629.601174%0.339697-0.0124470.3028510.0190790.003798
SLV29Apr22C23.50CALL23.50$0.58$0.56 / 34$0.58 / 2441,6336,95928.300571%0.498005-0.0136080.3298480.0207790.005531
SLV29Apr22C25.00CALL25.00$0.19$0.19 / 490$0.20 / 2,0651,2582,82333.371980%0.114111-0.0065330.1596040.0100540.001287
SLV29Apr22C23.00CALL23.00$0.83$0.82 / 52$0.85 / 4039045,04327.919108%0.659856-0.0125820.3030040.0190880.007265
SLV29Apr22P22.00PUT22.00$0.10$0.10 / 1,672$0.11 / 2,2118873,26227.576475%-0.101310-0.0059080.1464890.009228-0.001201
SLV29Apr22C24.50CALL24.50$0.26$0.26 / 1,653$0.27 / 44592,87230.965985%0.208063-0.0097170.2369930.0149300.002338
SLV29Apr22P23.50PUT23.50$0.61$0.57 / 281$0.59 / 1,64422070226.988696%-0.501995-0.0131780.3298480.020779-0.006054
SLV29Apr22C26.00CALL26.00$0.12$0.11 / 1,964$0.12 / 6,9242032,39138.207724%0.024675-0.0019520.0477960.0030110.000280
SLV29Apr22C30.00CALL30.00$0.03$0.03 / 895$0.04 / 7,66820045457.491203%0.0000010.0000000.0000040.0000000.000000
SLV29Apr22P22.50PUT22.50$0.19$0.18 / 356$0.20 / 2,4551611,26826.551074%-0.200929-0.0093430.2321230.014623-0.002393
SLV29Apr22C26.50CALL26.50$0.09$0.08 / 8,935$0.09 / 111184639.818045%0.009773-0.0008820.0215990.0013610.000111
SLV29Apr22P21.00PUT21.00$0.04$0.03 / 4,220$0.04 / 2,3239063731.075350%-0.014767-0.0012490.0308930.001946-0.000174
SLV29Apr22P23.00PUT23.00$0.34$0.34 / 98$0.35 / 1,332871,17926.513176%-0.340144-0.0121610.3030040.019088-0.004073
SLV29Apr22P26.00PUT26.00$2.51$2.61 / 28$2.64 / 20861435.549481%-0.975325-0.0014770.0477960.003011-0.012538
SLV29Apr22C22.00CALL22.00$1.59$1.58 / 29$1.61 / 1077548129.874247%0.898690-0.0063100.1464890.0092280.009645
SLV29Apr22P24.00PUT24.00$0.93$0.89 / 20$0.91 / 86633,44428.228463%-0.660303-0.0120080.3028510.019079-0.008034
SLV29Apr22P21.50PUT21.50$0.05$0.06 / 371$0.07 / 11,758583,74329.827964%-0.042720-0.0030350.0751520.004734-0.000505
SLV29Apr22C28.00CALL28.00$0.05$0.05 / 4,187$0.06 / 7,8065271647.970372%0.000334-0.0000410.0010090.0000640.000004
SLV29Apr22C25.50CALL25.50$0.14$0.14 / 894$0.15 / 1,963486,68635.574888%0.056032-0.0038160.0933370.0058800.000634
SLV29Apr22C22.50CALL22.50$1.18$1.16 / 56$1.19 / 10371,08927.961409%0.799071-0.0097550.2321230.0146230.008699
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 955$0.02 / 7,2843511571.673524%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C27.00CALL27.00$0.08$0.07 / 4,071$0.08 / 6,111351,42042.970072%0.003494-0.0003540.0086760.0005470.000040
SLV29Apr22P25.50PUT25.50$2.21$2.14 / 75$2.17 / 25292933.353470%-0.943968-0.0033500.0933370.005880-0.011937
SLV29Apr22P24.50PUT24.50$1.31$1.27 / 50$1.29 / 111932629.695602%-0.791937-0.0092680.2369930.014930-0.009740
SLV29Apr22C20.00CALL20.00$3.62$3.45 / 341$3.55 / 390152542.570464%0.999103-0.0004680.0025190.0001590.009849
SLV29Apr22P25.00PUT25.00$1.70$1.69 / 78$1.72 / 32143131.529686%-0.885889-0.0060760.1596040.010054-0.011037
SLV29Apr22C31.00CALL31.00$0.03$0.02 / 5,723$0.03 / 6,3671222960.442566%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 708$0.02 / 9,857115176.410216%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 7,726$0.02 / 5,5281027966.740755%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P29.00PUT29.00$5.75$5.50 / 257$5.60 / 16410044.425073%-0.9999780.0005270.0000790.000005-0.014296
SLV29Apr22P28.50PUT28.50$5.25$5.00 / 367$5.10 / 164101041.265751%-0.9999100.0005090.0002960.000019-0.014049
SLV29Apr22C28.50CALL28.50$0.05$0.04 / 5,633$0.05 / 2,82310649.757646%0.000090-0.0000120.0002960.0000190.000001
SLV29Apr22C32.00CALL32.00$0.02$0.01 / 6,628$0.02 / 1,22163261.596397%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 6,747$0.02 / 4,926515836.078314%-0.000897-0.0001020.0025190.000159-0.000011
SLV29Apr22P32.00PUT32.00$8.60$8.50 / 30$8.55 / 744058.737361%-1.0000000.0005850.0000010.000000-0.015776
SLV29Apr22C21.00CALL21.00$2.48$2.51 / 20$2.56 / 111418336.809578%0.985233-0.0016330.0308930.0019460.010179
SLV29Apr22C27.50CALL27.50$0.06$0.05 / 4,986$0.06 / 8215444.113980%0.001132-0.0001270.0031180.0001960.000013
SLV29Apr22P33.00PUT33.00$9.65$9.50 / 30$9.55 / 681063.953849%-1.0000000.0006040.0000010.000000-0.016269
SLV29Apr22P20.50PUT20.50$0.03$0.02 / 4,544$0.03 / 8,379159334.163975%-0.004101-0.0004050.0100170.000631-0.000048
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 2,574$0.02 / 10,345119140.933681%-0.000151-0.0000200.0004820.000030-0.000002
SLV29Apr22P37.00PUT37.00$13.50 / 23$13.55 / 690083.131064%-1.0000000.0006770.0000010.000000-0.018241
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 3,086013081.403039%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 2,37406777.165638%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$12.50 / 23$12.55 / 690078.567757%-1.0000000.0006590.0000010.000000-0.017748
SLV29Apr22P35.00PUT35.00$11.50 / 23$11.55 / 690073.853710%-1.0000000.0006400.0000010.000000-0.017255
SLV29Apr22P34.00PUT34.00$10.50 / 23$10.55 / 690068.988216%-1.0000000.0006220.0000010.000000-0.016762
SLV29Apr22P31.00PUT31.00$7.75$7.50 / 28$7.55 / 7301053.319470%-1.0000000.0005670.0000010.000000-0.015283
SLV29Apr22P30.00PUT30.00$7.07$6.50 / 101$6.60 / 24204050.507498%-0.9999990.0005490.0000040.000000-0.014790
SLV29Apr22C29.00CALL29.00$0.03$0.04 / 514$0.05 / 8,04705453.276272%0.000022-0.0000030.0000790.0000050.000000
SLV29Apr22P28.00PUT28.00$5.02$4.55 / 13$4.60 / 197019844.951538%-0.9996660.0004710.0010090.000064-0.013800
SLV29Apr22P27.50PUT27.50$4.95$4.05 / 25$4.10 / 16401041.225099%-0.9988680.0003760.0031180.000196-0.013544
SLV29Apr22P27.00PUT27.00$3.55 / 112$3.65 / 2510041.438298%-0.9965060.0001400.0086760.000547-0.013271
SLV29Apr22P26.50PUT26.50$3.52$3.05 / 230$3.15 / 1940337.157453%-0.990227-0.0003970.0215990.001361-0.012953
SLV29Apr22C21.50CALL21.50$1.54$2.03 / 20$2.08 / 151010032.910626%0.957280-0.0034280.0751520.0047340.010095
SLV29Apr22C20.50CALL20.50$2.61$2.99 / 25$3.05 / 11103140.599244%0.995899-0.0007800.0100170.0006310.010058
SLV29Apr22C19.50CALL19.50$3.30$3.95 / 165$4.05 / 19403048.098378%0.999849-0.0003760.0004820.0000300.009612
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 2,205055643.253801%-0.000019-0.0000030.0000690.0000040.000000
SLV29Apr22C19.00CALL19.00$4.10$4.45 / 165$4.55 / 26302553.696068%0.999981-0.0003500.0000690.0000040.009367
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 3,082095448.023181%-0.0000020.0000000.0000070.0000000.000000
SLV29Apr22C18.50CALL18.50$4.95 / 165$5.05 / 2460059.373905%0.999998-0.0003390.0000070.0000000.009120
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 3,017015252.881838%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.00CALL18.00$5.45$5.45 / 165$5.55 / 26601265.155163%1.000000-0.0003290.0000010.0000000.008874
SLV29Apr22C17.50CALL17.50$5.95 / 165$6.05 / 2580071.044601%1.000000-0.0003200.0000010.0000000.008627
SLV29Apr22P17.50PUT17.50$0.01 / 3,0540057.839923%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 3,08303062.903508%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$6.45 / 165$6.55 / 2700077.068071%1.000000-0.0003110.0000010.0000000.008381
SLV29Apr22P16.00PUT16.00$0.01 / 3,2090073.408519%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$7.45 / 165$7.55 / 4630089.549034%1.000000-0.0002930.0000010.0000000.007888
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 6,42701084.492265%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$8.45 / 165$8.55 / 27402102.712918%1.000000-0.0002740.0000010.0000000.007395
SLV29Apr22C14.00CALL14.00$9.45 / 160$9.55 / 24100116.690884%1.000000-0.0002560.0000010.0000000.006902
SLV29Apr22P14.00PUT14.00$0.01 / 5,6130096.254341%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$10.45 / 160$10.55 / 24900131.628767%1.000000-0.0002380.0000010.0000000.006409
SLV29Apr22P13.00PUT13.00$0.01 / 5,61300108.817156%-0.0000010.0000000.0000010.0000000.000000