SLV Option Chain

End of day data from April 19, 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
SLV29Apr22C24.00CALL24.00$0.18$0.17 / 254$0.18 / 3323,6418,86828.210566%0.209587-0.0120690.3146490.0116060.001435
SLV29Apr22C25.00CALL25.00$0.07$0.06 / 1,706$0.07 / 2,4022,4845,18132.956632%0.032581-0.0030450.0796250.0029370.000225
SLV29Apr22C23.00CALL23.00$0.55$0.53 / 566$0.56 / 1122,4684,51426.237390%0.607400-0.0162640.4201580.0154980.004104
SLV29Apr22C23.50CALL23.50$0.32$0.31 / 77$0.32 / 1821,63613,68126.994956%0.392273-0.0161630.4200600.0154950.002671
SLV29Apr22C24.50CALL24.50$0.09$0.09 / 1,656$0.10 / 301,1364,27729.564401%0.091547-0.0068820.1797570.0066310.000629
SLV29Apr22P23.50PUT23.50$0.57$0.56 / 77$0.59 / 5718721,98426.374677%-0.607727-0.0156820.4200600.015495-0.004410
SLV29Apr22P23.00PUT23.00$0.33$0.30 / 2,038$0.31 / 1368581,83525.608028%-0.392600-0.0157930.4201580.015498-0.002826
SLV29Apr22C25.50CALL25.50$0.05$0.04 / 2,966$0.05 / 3,4917196,80235.926890%0.009466-0.0010610.0277690.0010240.000065
SLV29Apr22P22.50PUT22.50$0.15$0.14 / 3,441$0.15 / 3144671,66325.960215%-0.203128-0.0116520.3088660.011393-0.001454
SLV29Apr22P24.00PUT24.00$0.96$0.92 / 40$0.95 / 583995,01927.477034%-0.790413-0.0115770.3146490.011606-0.005796
SLV29Apr22P22.00PUT22.00$0.08$0.06 / 6,466$0.07 / 873384,08027.081007%-0.080609-0.0061790.1634310.006028-0.000574
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 1,2223012,68341.112291%-0.000067-0.0000110.0002950.0000110.000000
SLV29Apr22C22.50CALL22.50$0.88$0.87 / 235$0.90 / 692301,13426.761414%0.796872-0.0121130.3088660.0113930.005326
SLV29Apr22C22.00CALL22.00$1.29$1.29 / 16$1.32 / 1621445128.300905%0.919391-0.0066300.1634310.0060280.006054
SLV29Apr22C26.50CALL26.50$0.03$0.02 / 3,348$0.03 / 4,6742111,78141.880004%0.000445-0.0000670.0017430.0000640.000003
SLV29Apr22C27.00CALL27.00$0.02$0.01 / 8,352$0.02 / 4,2262061,92442.887000%0.000073-0.0000120.0003220.0000120.000001
SLV29Apr22C26.00CALL26.00$0.04$0.03 / 298$0.04 / 4,6822012,74539.414331%0.002257-0.0002950.0077340.0002850.000016
SLV29Apr22P24.50PUT24.50$1.41$1.34 / 16$1.38 / 511431,22629.096100%-0.908453-0.0063800.1797570.006631-0.006753
SLV29Apr22P21.00PUT21.00$0.01$0.01 / 9,147$0.02 / 35913995631.374682%-0.004912-0.0005900.0155580.000574-0.000035
SLV29Apr22P21.50PUT21.50$0.04$0.03 / 8,171$0.04 / 2,4581323,94629.964846%-0.023595-0.0023040.0608540.002245-0.000168
SLV29Apr22C21.50CALL21.50$1.76$1.75 / 16$1.79 / 486615030.937960%0.976405-0.0027440.0608540.0022450.006310
SLV29Apr22C21.00CALL21.00$2.20$2.24 / 142$2.27 / 556416434.555361%0.995088-0.0010200.0155580.0005740.006293
SLV29Apr22P25.00PUT25.00$1.81$1.81 / 13$1.85 / 664716732.351169%-0.967419-0.0025320.0796250.002937-0.007308
SLV29Apr22C27.50CALL27.50$0.01$0.01 / 6,455$0.02 / 9,7943027547.214526%0.000010-0.0000020.0000490.0000020.000000
SLV29Apr22P20.50PUT20.50$0.01$0.01 / 152658035.203258%-0.000702-0.0001010.0026590.000098-0.000005
SLV29Apr22C20.00CALL20.00$3.25$3.20 / 16$3.30 / 254108346.079458%0.999933-0.0004210.0002950.0000110.006026
SLV29Apr22C20.50CALL20.50$2.90$2.73 / 16$2.79 / 1033142.657630%0.999298-0.0005210.0026590.0000980.006172
SLV29Apr22C28.00CALL28.00$0.01$0.01 / 2,121$0.02 / 6,762295451.402041%0.0000010.0000000.0000060.0000000.000000
SLV29Apr22P26.00PUT26.00$2.76$2.76 / 16$2.82 / 16222335.719921%-0.9977430.0002370.0077340.000285-0.007818
SLV29Apr22P17.50PUT17.50$0.01$0.01 / 5,5092071.844294%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 8,10113976.987298%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P37.00PUT37.00$13.70 / 140$13.80 / 1600114.055032%-1.0000000.0007580.0000010.000000-0.011148
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 5,0900130106.206363%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$12.70 / 150$12.80 / 1600108.172832%-1.0000000.0007380.0000010.000000-0.010847
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 4,912067100.798157%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$11.70 / 170$11.80 / 1600102.088808%-1.0000000.0007170.0000010.000000-0.010546
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 6,44305895.190335%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 6,427013589.365233%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$10.70 / 150$10.80 / 160095.783069%-1.0000000.0006970.0000010.000000-0.010244
SLV29Apr22P33.00PUT33.00$9.65$9.70 / 120$9.80 / 160189.241959%-1.0000000.0006760.0000010.000000-0.009943
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 8,433027983.304455%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.60$8.70 / 120$8.80 / 160482.434269%-1.0000000.0006560.0000010.000000-0.009642
SLV29Apr22P31.00PUT31.00$7.75$7.70 / 120$7.80 / 1601075.338702%-1.0000000.0006350.0000010.000000-0.009340
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 9,420028170.387221%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P30.00PUT30.00$7.07$6.70 / 120$6.80 / 1604067.922565%-1.0000000.0006150.0000010.000000-0.009039
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 10,774090863.473750%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P29.00PUT29.00$5.30$5.70 / 200$5.80 / 1601260.144935%-1.0000000.0005940.0000010.000000-0.008738
SLV29Apr22C29.00CALL29.00$0.02$0.01 / 7,872067956.202731%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C28.50CALL28.50$0.02$0.01 / 989038052.419679%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P28.50PUT28.50$5.25$5.20 / 22$5.30 / 1602056.100045%-1.0000000.0005840.0000010.000000-0.008587
SLV29Apr22P28.00PUT28.00$5.02$4.75 / 16$4.85 / 13019857.824136%-0.9999990.0005730.0000060.000000-0.008436
SLV29Apr22P27.50PUT27.50$4.95$4.20 / 46$4.30 / 1601047.664879%-0.9999900.0005620.0000490.000002-0.008286
SLV29Apr22P27.00PUT27.00$3.70 / 20$3.85 / 1640037.739022%-0.9999270.0005410.0003220.000012-0.008135
SLV29Apr22P26.50PUT26.50$3.52$3.25 / 16$3.35 / 560343.560835%-0.9995550.0004760.0017430.000064-0.007981
SLV29Apr22P25.50PUT25.50$1.75$2.27 / 30$2.33 / 1603333.084643%-0.990534-0.0005380.0277690.001024-0.007618
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 4,533019147.071494%-0.000004-0.0000010.0000210.0000010.000000
SLV29Apr22C19.50CALL19.50$3.30$3.70 / 16$3.80 / 2703052.631063%0.999996-0.0004000.0000210.0000010.005875
SLV29Apr22C19.00CALL19.00$4.10$4.20 / 16$4.30 / 17002559.261449%1.000000-0.0003890.0000010.0000000.005725
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 4,954055353.109385%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.50CALL18.50$4.70 / 16$4.80 / 1800065.995492%1.000000-0.0003790.0000010.0000000.005574
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 4,971095559.240197%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.00CALL18.00$5.45$5.20 / 16$5.30 / 12001272.850006%1.000000-0.0003690.0000010.0000000.005423
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 4,932015265.479813%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$5.70 / 16$5.80 / 2360079.846492%1.000000-0.0003590.0000010.0000000.005273
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 5,50603078.347520%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$6.20 / 16$6.30 / 1300086.993508%1.000000-0.0003480.0000010.0000000.005122
SLV29Apr22P16.00PUT16.00$0.01 / 5,5360091.821151%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$7.20 / 16$7.30 / 15000101.814055%1.000000-0.0003280.0000010.0000000.004821
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 5,536010106.030920%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$8.20 / 16$8.30 / 18002117.455158%1.000000-0.0003070.0000010.0000000.004520
SLV29Apr22C14.00CALL14.00$9.20 / 16$9.30 / 18600134.066728%1.000000-0.0002870.0000010.0000000.004218
SLV29Apr22P14.00PUT14.00$0.01 / 5,53600121.105901%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$10.20 / 16$10.30 / 14600151.826909%1.000000-0.0002660.0000010.0000000.003917
SLV29Apr22P13.00PUT13.00$0.01 / 5,53600137.204581%-0.0000010.0000000.0000010.0000000.000000