SLV Option Chain

End of day data from April 13, 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$0.97$0.97 / 34$1.01 / 131,5404,94326.620266%0.746806-0.0114850.2694260.0163910.007823
SLV29Apr22C24.00CALL24.00$0.45$0.44 / 185$0.45 / 1191,2648,02427.364779%0.426051-0.0138740.3301920.0200870.004543
SLV29Apr22C23.50CALL23.50$0.68$0.66 / 16$0.70 / 4171,1507,10626.926027%0.592699-0.0138050.3268700.0198850.006272
SLV29Apr22C25.00CALL25.00$0.20$0.20 / 318$0.21 / 2,5821,0673,80330.870277%0.158026-0.0084970.2032520.0123650.001702
SLV29Apr22P24.50PUT24.50$1.06$1.01 / 16$1.05 / 811,00133427.826054%-0.725308-0.0113080.2808560.017086-0.008461
SLV29Apr22P23.50PUT23.50$0.41$0.40 / 1,061$0.42 / 79869971725.797308%-0.407301-0.0133680.3268700.019885-0.004670
SLV29Apr22C27.00CALL27.00$0.07$0.06 / 5,758$0.07 / 2,3234531,42239.867946%0.005522-0.0005540.0133020.0008090.000060
SLV29Apr22C24.50CALL24.50$0.29$0.29 / 808$0.30 / 874222,84628.772853%0.274692-0.0117640.2808560.0170860.002946
SLV29Apr22P23.00PUT23.00$0.23$0.22 / 1,231$0.23 / 8453531,17725.587795%-0.253194-0.0110570.2694260.016391-0.002886
SLV29Apr22P21.50PUT21.50$0.05$0.04 / 273$0.05 / 7,9242643,72830.891118%-0.022065-0.0018280.0443130.002696-0.000249
SLV29Apr22P26.00PUT26.00$2.37$2.32 / 17$2.37 / 712459333.812797%-0.963012-0.0023550.0680880.004142-0.011705
SLV29Apr22C26.00CALL26.00$0.11$0.10 / 5,691$0.11 / 1711802,43834.971523%0.036988-0.0028400.0680880.0041420.000401
SLV29Apr22C25.50CALL25.50$0.15$0.14 / 1,572$0.15 / 1,3501716,69332.921153%0.080978-0.0052750.1263580.0076870.000875
SLV29Apr22C22.50CALL22.50$1.38$1.36 / 63$1.41 / 111571,06927.687327%0.865183-0.0079330.1826830.0111140.008947
SLV29Apr22C28.00CALL28.00$0.05$0.04 / 6,945$0.05 / 2,96413275044.776064%0.000541-0.0000670.0016090.0000980.000006
SLV29Apr22C29.00CALL29.00$0.03$0.03 / 2,870$0.04 / 5,5421255449.901739%0.000036-0.0000050.0001270.0000080.000000
SLV29Apr22C30.00CALL30.00$0.03$0.02 / 4,574$0.03 / 5,44711062753.676528%0.0000020.0000000.0000070.0000000.000000
SLV29Apr22C21.00CALL21.00$2.79$2.77 / 55$2.82 / 788818737.118249%0.993491-0.0010260.0153890.0009360.009705
SLV29Apr22P22.00PUT22.00$0.06$0.06 / 2,595$0.07 / 2,062863,88327.693934%-0.060186-0.0041430.1005670.006118-0.000680
SLV29Apr22C22.00CALL22.00$1.81$1.80 / 78$1.86 / 918247829.660063%0.939814-0.0045530.1005670.0061180.009563
SLV29Apr22P25.00PUT25.00$1.41$1.42 / 16$1.46 / 286543529.759505%-0.841974-0.0080310.2032520.012365-0.009938
SLV29Apr22P21.00PUT21.00$0.03$0.02 / 4,642$0.03 / 6,3965264332.469927%-0.006509-0.0006350.0153890.000936-0.000073
SLV29Apr22P22.50PUT22.50$0.13$0.12 / 125$0.13 / 4,573351,22926.701220%-0.134817-0.0075140.1826830.011114-0.001529
SLV29Apr22C27.50CALL27.50$0.06$0.05 / 4,755$0.06 / 4,3042415642.586506%0.001818-0.0002040.0048960.0002980.000020
SLV29Apr22P24.00PUT24.00$0.70$0.66 / 424$0.70 / 802233,44626.503468%-0.573949-0.0134270.3301920.020087-0.006632
SLV29Apr22P25.50PUT25.50$1.87$1.86 / 16$1.90 / 16122131.573882%-0.919022-0.0048000.1263580.007687-0.010998
SLV29Apr22C26.50CALL26.50$0.08$0.08 / 3,098$0.09 / 5,972794437.840793%0.015095-0.0013360.0320670.0019510.000164
SLV29Apr22C28.50CALL28.50$0.03$0.03 / 7,181$0.04 / 1,98741346.362912%0.000146-0.0000200.0004750.0000290.000002
SLV29Apr22P20.50PUT20.50$0.02$0.01 / 6,016$0.02 / 2,890359234.536084%-0.001513-0.0001710.0041420.000252-0.000017
SLV29Apr22P29.00PUT29.00$5.30$5.20 / 89$5.30 / 7921052.837282%-0.9999640.0005350.0001270.000008-0.013502
SLV29Apr22C21.50CALL21.50$2.34$2.28 / 66$2.34 / 76110033.499511%0.977935-0.0022280.0443130.0026960.009762
SLV29Apr22P37.00PUT37.00$13.20 / 79$13.30 / 790068.654327%-1.0000000.0006890.0000010.000000-0.017227
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 2,400013081.733751%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$12.20 / 79$12.30 / 790063.714732%-1.0000000.0006700.0000010.000000-0.016762
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 2,40006777.361993%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$11.20 / 79$11.30 / 790058.544589%-1.0000000.0006520.0000010.000000-0.016296
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 2,44005872.827067%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 2,189013568.116043%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$10.20 / 79$10.30 / 790053.056527%-1.0000000.0006330.0000010.000000-0.015831
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 533$0.02 / 5,470027966.502750%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$9.65$9.20 / 130$9.30 / 790147.031116%-1.0000000.0006150.0000010.000000-0.015365
SLV29Apr22C32.00CALL32.00$0.02$0.01 / 6,449$0.02 / 4,95603861.186969%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.60$8.20 / 79$8.30 / 790439.408583%-1.0000000.0005960.0000010.000000-0.014899
SLV29Apr22C31.00CALL31.00$0.03$0.01 / 7,324$0.02 / 2,456023055.621246%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$7.75$7.20 / 90$7.30 / 7901059.570587%-1.0000000.0005770.0000010.000000-0.014434
SLV29Apr22P30.00PUT30.00$7.07$6.20 / 79$6.30 / 7904053.300280%-0.9999980.0005580.0000070.000000-0.013968
SLV29Apr22P28.50PUT28.50$5.25$4.70 / 79$4.80 / 5902049.112696%-0.9998540.0005110.0004750.000029-0.013268
SLV29Apr22P28.00PUT28.00$5.02$4.25 / 17$4.30 / 34019839.946454%-0.9994590.0004550.0016090.000098-0.013031
SLV29Apr22P27.50PUT27.50$4.95$3.75 / 78$3.85 / 7801041.528450%-0.9981820.0003080.0048960.000298-0.012784
SLV29Apr22P27.00PUT27.00$3.25 / 78$3.35 / 780037.398360%-0.994478-0.0000510.0133020.000809-0.012511
SLV29Apr22P26.50PUT26.50$3.52$2.79 / 10$2.84 / 340335.201787%-0.984905-0.0008430.0320670.001951-0.012175
SLV29Apr22C20.50CALL20.50$2.61$3.25 / 79$3.35 / 10403143.764257%0.998487-0.0005530.0041420.0002520.009528
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 2,756$0.02 / 7,823015339.439685%-0.000271-0.0000350.0008480.000052-0.000003
SLV29Apr22C20.00CALL20.00$3.62$3.75 / 49$3.85 / 7901949.616867%0.999729-0.0004080.0008480.0000520.009309
SLV29Apr22C19.50CALL19.50$3.30$4.25 / 34$4.35 / 7903055.525998%0.999963-0.0003690.0001300.0000080.009079
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 368019141.855335%-0.000037-0.0000050.0001300.0000080.000000
SLV29Apr22C19.00CALL19.00$4.10$4.70 / 79$4.80 / 3402541.570735%0.999996-0.0003540.0000140.0000010.008846
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 2,980055646.656488%-0.000004-0.0000010.0000140.0000010.000000
SLV29Apr22C18.50CALL18.50$5.20 / 79$5.30 / 490046.221760%1.000000-0.0003450.0000010.0000000.008614
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 2,400095451.538969%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.00CALL18.00$5.45$5.70 / 89$5.80 / 4901250.986657%1.000000-0.0003350.0000010.0000000.008381
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 2,400015256.513241%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$6.20 / 89$6.30 / 790055.878689%1.000000-0.0003260.0000010.0000000.008148
SLV29Apr22P17.50PUT17.50$0.01 / 2,4000061.594549%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 2,40003066.787516%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$6.70 / 79$6.80 / 490060.903412%1.000000-0.0003170.0000010.0000000.007915
SLV29Apr22P16.00PUT16.00$0.01 / 4,9000077.560725%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$7.70 / 79$7.80 / 490071.398774%1.000000-0.0002980.0000010.0000000.007450
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 5,97601088.929860%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$8.70 / 79$8.80 / 790282.557898%1.000000-0.0002790.0000010.0000000.006984
SLV29Apr22C14.00CALL14.00$9.70 / 79$9.80 / 790094.483852%1.000000-0.0002610.0000010.0000000.006518
SLV29Apr22P14.00PUT14.00$0.01 / 5,97600101.004711%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$10.70 / 79$10.80 / 7900107.298624%1.000000-0.0002420.0000010.0000000.006053
SLV29Apr22P13.00PUT13.00$0.01 / 5,97600113.909241%-0.0000010.0000000.0000010.0000000.000000