SLV Option Chain

End of day data from April 21, 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
SLV29Apr22C23.00CALL23.00$0.27$0.25 / 981$0.27 / 1,0624,9616,07624.480164%0.411323-0.0180030.4725520.0139260.002253
SLV29Apr22C24.00CALL24.00$0.06$0.06 / 1,524$0.07 / 2,3953,1877,19628.440674%0.080379-0.0068650.1812230.0053400.000444
SLV29Apr22C23.50CALL23.50$0.13$0.12 / 2,453$0.13 / 7462,22315,10025.922813%0.206221-0.0131460.3463300.0102060.001136
SLV29Apr22C22.50CALL22.50$0.52$0.51 / 98$0.53 / 1331,6831,04324.670814%0.649661-0.0172740.4500620.0132630.003529
SLV29Apr22P22.50PUT22.50$0.21$0.21 / 2,127$0.22 / 1431,1711,93124.268095%-0.350339-0.0167610.4500620.013263-0.002018
SLV29Apr22P23.00PUT23.00$0.47$0.45 / 139$0.47 / 1871,1482,22924.460387%-0.588677-0.0174780.4725520.013926-0.003417
SLV29Apr22C22.00CALL22.00$0.90$0.88 / 12$0.92 / 42365848726.447837%0.842944-0.0114130.2919600.0086040.004524
SLV29Apr22P22.00PUT22.00$0.09$0.09 / 1,685$0.10 / 3,2746364,27425.877182%-0.157056-0.0109110.2919600.008604-0.000900
SLV29Apr22P23.50PUT23.50$0.78$0.81 / 37$0.84 / 1635512,59825.907019%-0.793779-0.0126100.3463300.010206-0.004657
SLV29Apr22C24.50CALL24.50$0.03$0.03 / 4,818$0.04 / 1,3424324,70930.904476%0.024223-0.0026160.0691350.0020370.000134
SLV29Apr22P21.00PUT21.00$0.02$0.02 / 3,840$0.03 / 9,9483971,10132.429028%-0.010876-0.0013060.0348310.001026-0.000062
SLV29Apr22P24.00PUT24.00$1.25$1.24 / 133$1.29 / 1312875,52228.431271%-0.919621-0.0063180.1812230.005340-0.005472
SLV29Apr22C25.00CALL25.00$0.02$0.02 / 3,610$0.03 / 4,9652725,32034.889568%0.005658-0.0007410.0196040.0005780.000031
SLV29Apr22C26.50CALL26.50$0.01$0.01 / 5942011,95244.760753%0.000017-0.0000030.0000900.0000030.000000
SLV29Apr22P21.50PUT21.50$0.05$0.04 / 2,568$0.05 / 3,1881494,19828.669366%-0.050175-0.0047040.1256230.003702-0.000286
SLV29Apr22P26.00PUT26.00$3.25$3.15 / 640$3.25 / 43513521527.456300%-0.9998520.0005670.0006950.000020-0.006409
SLV29Apr22C26.00CALL26.00$0.02$0.01 / 2,870$0.02 / 3,4221062,88842.495877%0.000148-0.0000260.0006950.0000200.000001
SLV29Apr22P24.50PUT24.50$1.71$1.71 / 147$1.75 / 63781,42129.860232%-0.975777-0.0020570.0691350.002037-0.005906
SLV29Apr22C25.50CALL25.50$0.02$0.01 / 5,429$0.02 / 2,548686,64137.233088%0.001031-0.0001590.0042070.0001240.000006
SLV29Apr22C21.00CALL21.00$1.73$1.81 / 178$1.85 / 1744119933.873498%0.989124-0.0017850.0348310.0010260.005115
SLV29Apr22C21.50CALL21.50$1.35$1.33 / 131$1.37 / 1124015629.587111%0.949825-0.0051940.1256230.0037020.005014
SLV29Apr22C27.00CALL27.00$0.01$0.01 / 2,245322,18249.433100%0.0000020.0000000.0000090.0000000.000000
SLV29Apr22P20.50PUT20.50$0.01$0.01 / 3,085$0.02 / 9,3012855436.346491%-0.001529-0.0002260.0060310.000178-0.000009
SLV29Apr22P25.00PUT25.00$2.32$2.20 / 130$2.24 / 2221619133.467465%-0.994342-0.0001710.0196040.000578-0.006132
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 686162,98140.627173%-0.000133-0.0000240.0006300.000019-0.000001
SLV29Apr22C27.50CALL27.50$0.01$0.01 / 3,0211027653.955255%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$10.40$10.15 / 248$10.25 / 1341180.745228%-1.0000000.0007530.0000010.000000-0.008135
SLV29Apr22C28.00CALL28.00$0.01$0.01 / 3,838195458.341634%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P25.50PUT25.50$2.66$2.69 / 13$2.73 / 5813235.025598%-0.9989690.0004230.0042070.000124-0.006281
SLV29Apr22C20.50CALL20.50$2.17$2.30 / 84$2.33 / 2512836.669808%0.998471-0.0006940.0060310.0001780.005045
SLV29Apr22C18.00CALL18.00$4.58$4.75 / 248$4.85 / 16511253.772713%1.000000-0.0004110.0000010.0000000.004437
SLV29Apr22P37.00PUT37.00$14.15 / 140$14.25 / 10000106.249377%-1.0000000.0008440.0000010.000000-0.009121
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 6,2520130121.727365%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$13.15 / 140$13.25 / 14100100.140947%-1.0000000.0008210.0000010.000000-0.008875
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 6,252067115.769928%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$12.15 / 141$12.25 / 840093.860097%-1.0000000.0007990.0000010.000000-0.008628
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 6,252058109.595445%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 6,2520135103.183444%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$11.15 / 140$11.25 / 1000087.398135%-1.0000000.0007760.0000010.000000-0.008382
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 6,239027996.516426%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.60$9.15 / 249$9.25 / 1230073.886670%-1.0000000.0007300.0000010.000000-0.007889
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 4,87203989.569849%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 6,030028182.316131%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$7.75$8.15 / 248$8.25 / 1230066.810410%-1.0000000.0007070.0000010.000000-0.007642
SLV29Apr22P30.00PUT30.00$7.07$7.15 / 259$7.25 / 12504059.501787%-1.0000000.0006850.0000010.000000-0.007396
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 3,427090874.722969%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P29.00PUT29.00$5.30$6.15 / 248$6.25 / 1230251.936738%-1.0000000.0006620.0000010.000000-0.007149
SLV29Apr22C29.00CALL29.00$0.02$0.01 / 3,203067966.748938%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P28.50PUT28.50$5.25$5.65 / 248$5.75 / 12302048.053019%-1.0000000.0006500.0000010.000000-0.007026
SLV29Apr22C28.50CALL28.50$0.02$0.01 / 3,123038062.603366%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P28.00PUT28.00$5.02$5.15 / 257$5.25 / 227019844.099896%-1.0000000.0006390.0000010.000000-0.006903
SLV29Apr22P27.50PUT27.50$4.95$4.65 / 246$4.75 / 10501040.069175%-1.0000000.0006270.0000010.000000-0.006779
SLV29Apr22P27.00PUT27.00$4.15 / 174$4.25 / 1080035.959146%-0.9999980.0006160.0000090.000000-0.006656
SLV29Apr22P26.50PUT26.50$3.52$3.65 / 210$3.75 / 890331.757936%-0.9999830.0006010.0000900.000003-0.006533
SLV29Apr22C20.00CALL20.00$3.25$2.79 / 45$2.83 / 8509341.164608%0.999867-0.0004800.0006300.0000190.004930
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 6,632019147.310081%-0.000007-0.0000010.0000380.0000010.000000
SLV29Apr22C19.50CALL19.50$3.30$3.25 / 228$3.35 / 15503035.921788%0.999993-0.0004460.0000380.0000010.004807
SLV29Apr22C19.00CALL19.00$4.10$3.75 / 248$3.85 / 16602541.717687%1.000000-0.0004340.0000010.0000000.004684
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 7,416055354.058394%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.50CALL18.50$4.25 / 124$4.35 / 1670047.664759%1.000000-0.0004220.0000010.0000000.004561
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 6,528095560.902772%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 6,566015267.859534%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$5.25 / 116$5.35 / 2580060.049899%1.000000-0.0003990.0000010.0000000.004314
SLV29Apr22P17.50PUT17.50$0.01$0.01 / 6,7810274.947204%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 5,00703082.182743%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$5.75 / 138$5.85 / 2520066.512605%1.000000-0.0003880.0000010.0000000.004191
SLV29Apr22P16.00PUT16.00$0.01 / 6,2730097.165630%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$6.75 / 154$6.85 / 1950080.025057%1.000000-0.0003650.0000010.0000000.003944
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 6,273010112.945351%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$7.75 / 116$7.85 / 1750294.416916%1.000000-0.0003420.0000010.0000000.003698
SLV29Apr22C14.00CALL14.00$8.75 / 113$8.85 / 15000109.812837%1.000000-0.0003190.0000010.0000000.003451
SLV29Apr22P14.00PUT14.00$0.01 / 6,27300129.673407%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$9.75 / 118$9.85 / 15000126.364951%1.000000-0.0002970.0000010.0000000.003205
SLV29Apr22P13.00PUT13.00$0.01 / 6,27300147.529642%-0.0000010.0000000.0000010.0000000.000000