SLV Option Chain

End of day data from April 14, 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
SLV29Apr22C23.50CALL23.50$0.59$0.56 / 300$0.59 / 3928,1437,08225.286545%0.561077-0.0143420.3448820.0195140.005581
SLV29Apr22C24.00CALL24.00$0.38$0.36 / 682$0.38 / 1,1222,1498,21126.521423%0.389097-0.0138770.3354070.0189780.003899
SLV29Apr22C23.00CALL23.00$0.87$0.86 / 243$0.89 / 411,5334,10724.852888%0.725225-0.0122450.2917660.0165080.007145
SLV29Apr22P23.00PUT23.00$0.23$0.22 / 1,260$0.23 / 1331,0511,07824.700976%-0.274775-0.0117800.2917660.016508-0.002934
SLV29Apr22P23.50PUT23.50$0.43$0.42 / 670$0.43 / 779471,25625.163802%-0.438923-0.0138670.3448820.019514-0.004717
SLV29Apr22C25.00CALL25.00$0.16$0.16 / 1,129$0.17 / 1,7658674,20430.547862%0.130115-0.0076230.1851650.0104770.001316
SLV29Apr22P22.00PUT22.00$0.06$0.05 / 2,120$0.06 / 3305523,89126.206785%-0.064549-0.0044740.1103170.006242-0.000683
SLV29Apr22P22.50PUT22.50$0.12$0.10 / 2,677$0.12 / 1,2365291,23024.968141%-0.146183-0.0081150.2004710.011343-0.001553
SLV29Apr22C24.50CALL24.50$0.24$0.24 / 138$0.25 / 6184382,97928.516325%0.239452-0.0112030.2716010.0153670.002412
SLV29Apr22C26.50CALL26.50$0.07$0.06 / 5,662$0.07 / 1,79431094437.588175%0.009882-0.0009470.0230730.0013060.000101
SLV29Apr22P21.00PUT21.00$0.02$0.02 / 437$0.03 / 7,29130465132.547035%-0.006575-0.0006550.0161290.000913-0.000069
SLV29Apr22C22.50CALL22.50$1.25$1.25 / 28$1.28 / 802321,09825.591963%0.853817-0.0085700.2004710.0113430.008306
SLV29Apr22P24.50PUT24.50$1.09$1.07 / 252$1.10 / 902231,28127.796382%-0.760548-0.0107080.2716010.015367-0.008324
SLV29Apr22P21.50PUT21.50$0.04$0.03 / 1,917$0.04 / 2,7202203,73729.131902%-0.023126-0.0019440.0478860.002709-0.000244
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 6,669$0.02 / 2,45520170752.123127%0.0000010.0000000.0000020.0000000.000000
SLV29Apr22P24.00PUT24.00$0.75$0.71 / 318$0.73 / 3621303,46326.404930%-0.610903-0.0133920.3354070.018978-0.006619
SLV29Apr22C20.00CALL20.00$3.67$3.60 / 263$3.70 / 276701932.723438%0.999757-0.0004370.0007940.0000450.008762
SLV29Apr22C26.00CALL26.00$0.09$0.08 / 1,744$0.09 / 199572,52335.144811%0.026378-0.0021960.0534750.0030260.000268
SLV29Apr22P25.00PUT25.00$1.64$1.50 / 20$1.53 / 101558330.409926%-0.869885-0.0071170.1851650.010477-0.009639
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 425315337.474260%-0.000243-0.0000320.0007940.000045-0.000003
SLV29Apr22C21.50CALL21.50$2.16$2.17 / 21$2.20 / 11499929.667480%0.976874-0.0023790.0478860.0027090.009178
SLV29Apr22C25.50CALL25.50$0.11$0.11 / 1,122$0.13 / 2,925456,73133.147503%0.062349-0.0044140.1073790.0060760.000633
SLV29Apr22C22.00CALL22.00$1.71$1.69 / 29$1.72 / 13446826.562059%0.935451-0.0049180.1103170.0062420.008957
SLV29Apr22C21.00CALL21.00$2.65$2.66 / 19$2.69 / 602016533.309411%0.993425-0.0010800.0161290.0009130.009133
SLV29Apr22P20.50PUT20.50$0.01$0.01 / 3,434$0.02 / 6,328758934.753373%-0.001451-0.0001680.0041400.000234-0.000015
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 1,55053860.641418%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C27.50CALL27.50$0.04$0.04 / 1,231$0.05 / 5,026316043.111501%0.000978-0.0001180.0028860.0001630.000010
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 4,266$0.02 / 5,444123058.133330%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 3,176013084.980356%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P37.00PUT37.00$13.30 / 275$13.40 / 900072.251748%-1.0000000.0007480.0000010.000000-0.016214
SLV29Apr22P36.00PUT36.00$12.30 / 242$12.40 / 900067.221874%-1.0000000.0007280.0000010.000000-0.015776
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 3,12406780.477938%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$11.30 / 299$11.40 / 900061.983497%-1.0000000.0007070.0000010.000000-0.015338
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 3,07705875.808040%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$10.30 / 242$10.40 / 900056.491330%-1.0000000.0006870.0000010.000000-0.014899
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 2,990013570.956608%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$9.65$9.30 / 169$9.40 / 900150.630207%-1.0000000.0006670.0000010.000000-0.014461
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 2,710027965.907442%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.60$8.30 / 210$8.40 / 900444.070490%-1.0000000.0006470.0000010.000000-0.014023
SLV29Apr22P31.00PUT31.00$7.75$7.30 / 229$7.40 / 9001033.650829%-1.0000000.0006270.0000010.000000-0.013585
SLV29Apr22P30.00PUT30.00$7.07$6.30 / 134$6.40 / 9004057.694607%-1.0000000.0006060.0000020.000000-0.013146
SLV29Apr22C29.00CALL29.00$0.03$0.01 / 9,962$0.02 / 10016345.790271%0.000014-0.0000020.0000530.0000030.000000
SLV29Apr22P29.00PUT29.00$5.30$5.35 / 19$5.40 / 5001249.295319%-0.9999860.0005840.0000530.000003-0.012708
SLV29Apr22P28.50PUT28.50$5.25$4.85 / 35$4.90 / 5002045.762365%-0.9999370.0005670.0002230.000013-0.012488
SLV29Apr22C28.50CALL28.50$0.03$0.02 / 7,095$0.03 / 1,44601745.999652%0.000063-0.0000090.0002230.0000130.000001
SLV29Apr22P28.00PUT28.00$5.02$4.35 / 164$4.40 / 4019842.121571%-0.9997390.0005310.0008490.000048-0.012267
SLV29Apr22C28.00CALL28.00$0.05$0.03 / 4,644$0.04 / 2,651088044.960684%0.000261-0.0000350.0008490.0000480.000003
SLV29Apr22P27.50PUT27.50$4.95$3.85 / 189$3.95 / 18701043.835488%-0.9990220.0004380.0028860.000163-0.012041
SLV29Apr22C27.00CALL27.00$0.07$0.05 / 2,741$0.06 / 5,76101,76940.627213%0.003290-0.0003570.0086970.0004920.000034
SLV29Apr22P27.00PUT27.00$3.35 / 173$3.45 / 890039.595342%-0.9967100.0001890.0086970.000492-0.011798
SLV29Apr22P26.50PUT26.50$3.52$2.89 / 20$2.94 / 600337.388571%-0.990118-0.0004110.0230730.001306-0.011512
SLV29Apr22P26.00PUT26.00$2.37$2.42 / 29$2.45 / 10020334.967714%-0.973622-0.0016710.0534750.003026-0.011125
SLV29Apr22P25.50PUT25.50$1.87$1.95 / 24$1.98 / 1503332.548522%-0.937651-0.0038990.1073790.006076-0.010542
SLV29Apr22C20.50CALL20.50$2.61$3.10 / 147$3.20 / 10603128.235129%0.998549-0.0005830.0041400.0002340.008968
SLV29Apr22C19.50CALL19.50$3.30$4.10 / 216$4.20 / 19303037.303044%0.999970-0.0003990.0001110.0000060.008545
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 2,410019142.362754%-0.000030-0.0000050.0001110.0000060.000000
SLV29Apr22C19.00CALL19.00$4.10$4.60 / 155$4.70 / 19202541.985299%0.999997-0.0003840.0000110.0000010.008326
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 2,659055647.320484%-0.0000030.0000000.0000110.0000010.000000
SLV29Apr22C18.50CALL18.50$5.10 / 126$5.20 / 1870046.776671%1.000000-0.0003740.0000010.0000000.008107
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 2,871095452.363101%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.00CALL18.00$5.45$5.60 / 154$5.70 / 10001251.688987%1.000000-0.0003640.0000010.0000000.007888
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 2,956015257.496969%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$6.10 / 158$6.20 / 1720056.731585%1.000000-0.0003540.0000010.0000000.007669
SLV29Apr22P17.50PUT17.50$0.01 / 2,9710062.741803%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 5,15303068.101803%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$6.60 / 100$6.70 / 1940061.911344%1.000000-0.0003440.0000010.0000000.007450
SLV29Apr22P16.00PUT16.00$0.01 / 7,0190079.221373%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$7.60 / 100$7.70 / 1950072.733599%1.000000-0.0003230.0000010.0000000.007011
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 6,54301090.953135%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$8.60 / 134$8.70 / 1460284.239948%1.000000-0.0003030.0000010.0000000.006573
SLV29Apr22C14.00CALL14.00$9.60 / 115$9.70 / 1250096.540528%1.000000-0.0002830.0000010.0000000.006135
SLV29Apr22P14.00PUT14.00$0.01 / 6,11300103.406831%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$10.60 / 90$10.70 / 12500109.755649%1.000000-0.0002630.0000010.0000000.005697
SLV29Apr22P13.00PUT13.00$0.01 / 1,20000116.718306%-0.0000010.0000000.0000010.0000000.000000