SLV Option Chain

End of day data from April 22, 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$0.11$0.10 / 3,246$0.11 / 9855,2297,66024.979564%0.206748-0.0138150.3715650.0094470.000993
SLV29Apr22C22.50CALL22.50$0.24$0.24 / 8$0.25 / 3923,4422,27823.770661%0.429077-0.0190630.5108710.0129880.002049
SLV29Apr22C23.50CALL23.50$0.05$0.05 / 77$0.06 / 1,9283,02116,22628.452816%0.074504-0.0068010.1832580.0046590.000359
SLV29Apr22P23.50PUT23.50$1.21$1.21 / 16$1.24 / 261,5772,72131.151749%-0.925496-0.0062890.1832580.004659-0.004790
SLV29Apr22P23.00PUT23.00$0.79$0.77 / 357$0.81 / 2091,4362,59428.294952%-0.793252-0.0133140.3715650.009447-0.004047
SLV29Apr22P22.00PUT22.00$0.19$0.18 / 3,396$0.19 / 931,0784,41925.245330%-0.317510-0.0169630.4637900.011791-0.001590
SLV29Apr22C24.00CALL24.00$0.03$0.03 / 46$0.04 / 6,6301,0455,93032.705195%0.019931-0.0023280.0628170.0015970.000096
SLV29Apr22P24.50PUT24.50$2.13$2.18 / 34$2.21 / 121,0311,46941.882533%-0.996031-0.0000340.0153090.000389-0.005350
SLV29Apr22C22.00CALL22.00$0.50$0.50 / 73$0.52 / 6292276823.240866%0.682490-0.0174420.4637900.0117910.003231
SLV29Apr22P22.50PUT22.50$0.41$0.41 / 962$0.44 / 1579132,36225.993542%-0.570923-0.0185730.5108710.012988-0.002881
SLV29Apr22C24.50CALL24.50$0.02$0.02 / 500$0.03 / 6,8916494,42837.079320%0.003969-0.0005670.0153090.0003890.000019
SLV29Apr22P24.00PUT24.00$1.67$1.69 / 26$1.73 / 1055425,54337.270809%-0.980069-0.0018060.0628170.001597-0.005163
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 3765302,97937.523269%-0.000586-0.0000990.0026760.000068-0.000003
SLV29Apr22P21.50PUT21.50$0.07$0.07 / 4,076$0.08 / 2,3544864,29726.698832%-0.126501-0.0099080.2700920.006867-0.000630
SLV29Apr22P21.00PUT21.00$0.04$0.03 / 4,703$0.04 / 5,41037790329.972243%-0.033832-0.0035930.0977780.002486-0.000168
SLV29Apr22C25.50CALL25.50$0.02$0.01 / 2,104$0.02 / 3,7972546,63345.375854%0.000067-0.0000130.0003550.0000090.000000
SLV29Apr22C25.00CALL25.00$0.01$0.01 / 4,200$0.02 / 4,8852385,16839.672502%0.000593-0.0001000.0027090.0000690.000003
SLV29Apr22C26.00CALL26.00$0.01$0.01 / 3551752,92947.859201%0.000006-0.0000010.0000350.0000010.000000
SLV29Apr22C21.50CALL21.50$0.92$0.89 / 2$0.92 / 20313315024.242390%0.873499-0.0103760.2700920.0068670.004081
SLV29Apr22P28.00PUT28.00$5.65$5.65 / 110$5.70 / 165419876.613800%-1.0000000.0006100.0000010.000000-0.006136
SLV29Apr22C21.00CALL21.00$1.35$1.35 / 16$1.38 / 505019125.324890%0.966168-0.0040500.0977780.0024860.004434
SLV29Apr22P20.50PUT20.50$0.02$0.01 / 9,647$0.02 / 6523054232.541997%-0.005738-0.0007820.0212640.000541-0.000028
SLV29Apr22C18.00CALL18.00$4.35$4.30 / 56$4.35 / 133251354.641267%1.000000-0.0003920.0000010.0000000.003945
SLV29Apr22C19.50CALL19.50$2.96$2.80 / 34$2.84 / 34103035.219362%0.999966-0.0004320.0001870.0000050.004273
SLV29Apr22C19.00CALL19.00$3.42$3.30 / 34$3.35 / 79102541.690081%0.999999-0.0004140.0000070.0000000.004164
SLV29Apr22P25.50PUT25.50$3.01$3.15 / 78$3.25 / 12583256.618552%-0.9999330.0005420.0003550.000009-0.005588
SLV29Apr22C26.50CALL26.50$0.01$0.01 / 2,77552,15252.914744%0.0000010.0000000.0000030.0000000.000000
SLV29Apr22P25.00PUT25.00$2.63$2.66 / 78$2.71 / 34220146.230323%-0.9994070.0004440.0027090.000069-0.005476
SLV29Apr22C20.00CALL20.00$2.51$2.32 / 77$2.36 / 20929338.124425%0.999414-0.0005340.0026760.0000680.004380
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 5,513128192.384619%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 6,2200130133.982198%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P37.00PUT37.00$14.65 / 79$14.75 / 9500165.775834%-1.0000000.0008060.0000010.000000-0.008108
SLV29Apr22P36.00PUT36.00$13.65 / 79$13.70 / 3400143.822936%-1.0000000.0007840.0000010.000000-0.007889
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 6,220067127.689708%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 6,220058121.167314%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$12.65 / 79$12.75 / 9500150.637121%-1.0000000.0007620.0000010.000000-0.007670
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 6,2210135114.397887%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$11.65 / 79$11.70 / 3400129.052165%-1.0000000.0007400.0000010.000000-0.007451
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 6,2080279107.362727%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$10.40$10.65 / 79$10.75 / 9500134.289714%-1.0000000.0007190.0000010.000000-0.007232
SLV29Apr22P32.00PUT32.00$8.60$9.65 / 79$9.70 / 3400113.105224%-1.0000000.0006970.0000010.000000-0.007012
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 6,672039100.033758%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$7.75$8.65 / 79$8.70 / 3400104.619143%-1.0000000.0006750.0000010.000000-0.006793
SLV29Apr22P30.00PUT30.00$7.07$7.65 / 79$7.70 / 3404095.739998%-1.0000000.0006530.0000010.000000-0.006574
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 3,242090884.383569%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P29.00PUT29.00$5.30$6.65 / 79$6.75 / 950296.930269%-1.0000000.0006320.0000010.000000-0.006355
SLV29Apr22C29.00CALL29.00$0.02$0.01 / 3,337067975.991219%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P28.50PUT28.50$5.25$6.15 / 180$6.20 / 21201081.587547%-1.0000000.0006210.0000010.000000-0.006245
SLV29Apr22C28.50CALL28.50$0.02$0.01 / 3,337038071.630735%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C28.00CALL28.00$0.01$0.01 / 3,385095367.152980%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P27.50PUT27.50$4.95$5.15 / 187$5.20 / 15001071.498167%-1.0000000.0005990.0000010.000000-0.006026
SLV29Apr22C27.50CALL27.50$0.01$0.01 / 3,006026762.546016%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C27.00CALL27.00$0.01$0.01 / 3,44302,16257.805723%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P27.00PUT27.00$4.65 / 79$4.75 / 1500075.063795%-1.0000000.0005880.0000010.000000-0.005917
SLV29Apr22P26.50PUT26.50$3.52$4.15 / 79$4.25 / 890369.144527%-1.0000000.0005770.0000030.000000-0.005807
SLV29Apr22P26.00PUT26.00$3.25$3.65 / 79$3.75 / 79021563.005606%-0.9999940.0005650.0000350.000001-0.005698
SLV29Apr22C20.50CALL20.50$2.17$1.82 / 34$1.87 / 4902934.535459%0.994262-0.0012290.0212640.0005410.004464
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 4,894019144.732986%-0.000034-0.0000070.0001870.0000050.000000
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 6,013055351.995035%-0.0000010.0000000.0000070.0000000.000000
SLV29Apr22C18.50CALL18.50$3.80 / 177$3.85 / 1570048.092136%1.000000-0.0004030.0000010.0000000.004054
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 9,588095559.336884%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 6,304015266.787503%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$4.80 / 34$4.85 / 790061.361900%1.000000-0.0003810.0000010.0000000.003835
SLV29Apr22P17.50PUT17.50$0.01$0.01 / 6,3060274.373994%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 6,30603082.106854%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$5.30 / 172$5.35 / 1560068.258701%1.000000-0.0003700.0000010.0000000.003725
SLV29Apr22P16.00PUT16.00$0.01 / 6,3060098.098141%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$6.30 / 172$6.35 / 1590082.657367%1.000000-0.0003480.0000010.0000000.003506
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 6,306010114.922255%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$7.30 / 172$7.35 / 1610297.957208%1.000000-0.0003270.0000010.0000000.003287
SLV29Apr22C14.00CALL14.00$8.30 / 200$8.35 / 16300114.300740%1.000000-0.0003050.0000010.0000000.003068
SLV29Apr22P14.00PUT14.00$0.01 / 6,30600132.740907%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$9.25 / 99$9.35 / 7900131.851188%1.000000-0.0002830.0000010.0000000.002849
SLV29Apr22P13.00PUT13.00$0.01 / 6,30600151.749002%-0.0000010.0000000.0000010.0000000.000000