SLV Option Chain

End of day data from April 20, 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$0.16$0.15 / 1,853$0.16 / 1,1012,3697,12627.054955%0.217409-0.0132230.3295770.0113270.001356
SLV29Apr22C23.50CALL23.50$0.30$0.29 / 1,642$0.30 / 2021,10214,57025.745856%0.408297-0.0175180.4352300.0149580.002533
SLV29Apr22C23.00CALL23.00$0.54$0.53 / 592$0.56 / 579155,51125.691502%0.628894-0.0171540.4235510.0145570.003870
SLV29Apr22C24.50CALL24.50$0.08$0.08 / 3,835$0.09 / 1,3314934,46329.156088%0.093635-0.0075050.1874080.0064410.000586
SLV29Apr22P24.00PUT24.00$0.85$0.84 / 303$0.87 / 364535,25024.985010%-0.782591-0.0127260.3295770.011327-0.005218
SLV29Apr22C25.00CALL25.00$0.05$0.05 / 3,335$0.06 / 2,9394485,36932.427330%0.032478-0.0032570.0814290.0027990.000204
SLV29Apr22C26.00CALL26.00$0.02$0.02 / 6,771$0.03 / 2,4233232,61038.178255%0.002063-0.0002920.0073080.0002510.000013
SLV29Apr22P23.50PUT23.50$0.50$0.49 / 75$0.51 / 562592,45924.403883%-0.591703-0.0170320.4352300.014958-0.003904
SLV29Apr22P21.50PUT21.50$0.03$0.02 / 6,283$0.03 / 2,5082533,96629.762733%-0.018412-0.0020050.0505780.001738-0.000119
SLV29Apr22C25.50CALL25.50$0.04$0.03 / 6,822$0.04 / 6962356,48135.068209%0.009089-0.0010980.0274750.0009440.000057
SLV29Apr22P22.50PUT22.50$0.11$0.11 / 1,602$0.12 / 4,1111781,82725.439968%-0.183500-0.0117590.2976360.010229-0.001195
SLV29Apr22P23.00PUT23.00$0.29$0.24 / 2,037$0.25 / 1021122,22423.967860%-0.371106-0.0166780.4235510.014557-0.002430
SLV29Apr22C26.50CALL26.50$0.02$0.01 / 7,219$0.02 / 6391001,92639.781679%0.000383-0.0000620.0015540.0000530.000002
SLV29Apr22P24.50PUT24.50$1.35$1.28 / 11$1.31 / 181001,32727.429903%-0.906365-0.0069980.1874080.006441-0.006125
SLV29Apr22C27.00CALL27.00$0.02$0.01 / 6,201$0.02 / 4,144912,12244.488807%0.000058-0.0000110.0002680.0000090.000000
SLV29Apr22P21.00PUT21.00$0.02$0.01 / 5,871$0.02 / 6,177881,01333.413966%-0.003453-0.0004620.0116360.000400-0.000022
SLV29Apr22C22.50CALL22.50$0.91$0.89 / 11$0.92 / 1641,06026.822412%0.816500-0.0122240.2976360.0102290.004968
SLV29Apr22P22.00PUT22.00$0.05$0.05 / 1,882$0.06 / 6,231444,24327.720658%-0.068353-0.0058480.1477390.005078-0.000443
SLV29Apr22C22.00CALL22.00$1.35$1.33 / 10$1.37 / 102749630.439390%0.931647-0.0063030.1477390.0050780.005583
SLV29Apr22C21.00CALL21.00$2.31$2.29 / 13$2.33 / 72020639.473579%0.996547-0.0008960.0116360.0004000.005730
SLV29Apr22P25.00PUT25.00$1.79$1.74 / 13$1.77 / 431619128.100149%-0.967522-0.0027400.0814290.002799-0.006644
SLV29Apr22P26.00PUT26.00$2.81$2.70 / 10$2.76 / 101022529.923000%-0.9979370.0002460.0073080.000251-0.007109
SLV29Apr22C27.50CALL27.50$0.01$0.01 / 3,409$0.02 / 3,397127549.036244%0.000007-0.0000020.0000380.0000010.000000
SLV29Apr22P25.50PUT25.50$2.25$2.21 / 10$2.27 / 1613329.874469%-0.990911-0.0005710.0274750.000944-0.006928
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 1,37012,98243.580673%-0.000035-0.0000070.0001670.0000060.000000
SLV29Apr22P37.00PUT37.00$13.65 / 22$13.75 / 1600118.557833%-1.0000000.0007650.0000010.000000-0.010135
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 4,5500130110.971279%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 4,550067105.295259%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$12.65 / 10$12.75 / 1600112.417750%-1.0000000.0007450.0000010.000000-0.009861
SLV29Apr22P35.00PUT35.00$11.65 / 10$11.75 / 1600106.065135%-1.0000000.0007240.0000010.000000-0.009587
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 4,55005899.410450%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$10.65 / 10$10.75 / 160099.481352%-1.0000000.0007030.0000010.000000-0.009313
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 4,550013593.299399%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$9.65$9.65 / 130$9.75 / 160192.646978%-1.0000000.0006820.0000010.000000-0.009039
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 4,550027986.939487%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.60$8.65 / 22$8.75 / 160485.541891%-1.0000000.0006620.0000010.000000-0.008765
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 4,80003980.310312%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$7.75$7.65 / 10$7.75 / 160078.130039%-1.0000000.0006410.0000010.000000-0.008491
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 4,800028173.383818%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P30.00PUT30.00$7.07$6.65 / 10$6.75 / 1604070.381529%-1.0000000.0006200.0000010.000000-0.008217
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 4,800090866.126171%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C29.00CALL29.00$0.02$0.01 / 3,816067958.495341%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P29.00PUT29.00$5.30$5.65 / 100$5.75 / 1601262.249122%-1.0000000.0006000.0000010.000000-0.007944
SLV29Apr22P28.50PUT28.50$5.25$5.15 / 26$5.25 / 1602058.025363%-1.0000000.0005890.0000010.000000-0.007807
SLV29Apr22C28.50CALL28.50$0.02$0.01 / 1,734038054.524068%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C28.00CALL28.00$0.01$0.01 / 701095450.437639%0.0000010.0000000.0000040.0000000.000000
SLV29Apr22P28.00PUT28.00$5.02$4.65 / 196$4.75 / 34019853.679371%-0.9999990.0005790.0000040.000000-0.007670
SLV29Apr22P27.50PUT27.50$4.95$4.15 / 230$4.25 / 1601049.205532%-0.9999930.0005670.0000380.000001-0.007533
SLV29Apr22P27.00PUT27.00$3.65 / 310$3.75 / 160044.589113%-0.9999420.0005480.0002680.000009-0.007395
SLV29Apr22P26.50PUT26.50$3.52$3.15 / 410$3.25 / 100339.815853%-0.9996170.0004860.0015540.000053-0.007256
SLV29Apr22C21.50CALL21.50$1.76$1.80 / 12$1.85 / 12015634.953922%0.981588-0.0024490.0505780.0017380.005770
SLV29Apr22P20.50PUT20.50$0.01$0.01 / 2,773055437.397242%-0.000435-0.0000690.0017490.000060-0.000003
SLV29Apr22C20.50CALL20.50$2.90$2.78 / 10$2.84 / 1002846.779837%0.999565-0.0004930.0017490.0000600.005612
SLV29Apr22C20.00CALL20.00$3.25$3.25 / 10$3.35 / 24209350.872214%0.999965-0.0004200.0001670.0000060.005478
SLV29Apr22C19.50CALL19.50$3.30$3.75 / 10$3.85 / 1003057.933956%0.999998-0.0004040.0000100.0000000.005341
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 2,940019149.825425%-0.0000020.0000000.0000100.0000000.000000
SLV29Apr22C19.00CALL19.00$4.10$4.25 / 10$4.35 / 1002565.076143%1.000000-0.0003930.0000010.0000000.005204
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 2,912055356.150246%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.50CALL18.50$4.75 / 10$4.85 / 100072.328967%1.000000-0.0003830.0000010.0000000.005067
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 4,144095562.572516%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.00CALL18.00$5.45$5.25 / 10$5.35 / 1001279.707652%1.000000-0.0003720.0000010.0000000.004930
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 4,550015269.114838%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$5.75 / 10$5.85 / 480087.228425%1.000000-0.0003620.0000010.0000000.004794
SLV29Apr22P17.50PUT17.50$0.01$0.01 / 4,5500275.784307%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 4,55003082.599285%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$6.25 / 10$6.35 / 100094.912728%1.000000-0.0003520.0000010.0000000.004657
SLV29Apr22P16.00PUT16.00$0.01 / 4,5500096.726898%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$7.25 / 10$7.35 / 1000110.843131%1.000000-0.0003310.0000010.0000000.004383
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 4,550010111.618367%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$8.25 / 10$8.35 / 1002127.641079%1.000000-0.0003100.0000010.0000000.004109
SLV29Apr22C14.00CALL14.00$9.25 / 10$9.35 / 6000145.471411%1.000000-0.0002900.0000010.0000000.003835
SLV29Apr22P14.00PUT14.00$0.01 / 4,55000127.424446%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$10.25 / 10$10.35 / 1000164.530276%1.000000-0.0002690.0000010.0000000.003561
SLV29Apr22P13.00PUT13.00$0.01 / 4,55000144.303940%-0.0000010.0000000.0000010.0000000.000000