SLV Option Chain

End of day data from April 25, 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
SLV29Apr22C22.00CALL22.00$0.20$0.21 / 1,000$0.22 / 1,2584,4011,26728.039906%0.401914-0.0233660.6454720.0098880.001179
SLV29Apr22P21.50PUT21.50$0.16$0.15 / 468$0.16 / 3,2203,2564,47929.168869%-0.277791-0.0199640.5595460.008572-0.000845
SLV29Apr22C23.00CALL23.00$0.04$0.03 / 2,481$0.04 / 2,5243,2369,27832.671225%0.030855-0.0041880.1162140.0017800.000091
SLV29Apr22C22.50CALL22.50$0.09$0.08 / 100$0.09 / 1,8902,9903,51729.809397%0.142900-0.0135910.3765980.0057690.000422
SLV29Apr22C21.50CALL21.50$0.50$0.47 / 340$0.50 / 681,46024627.808496%0.722209-0.0204230.5595460.0085720.002100
SLV29Apr22C24.00CALL24.00$0.01$0.01 / 2,284$0.02 / 3,7481,3636,06343.684087%0.000314-0.0000690.0019250.0000290.000001
SLV29Apr22P22.00PUT22.00$0.36$0.36 / 579$0.39 / 4531,3184,68728.275148%-0.598086-0.0228960.6454720.009888-0.001834
SLV29Apr22P23.00PUT23.00$1.17$1.18 / 16$1.22 / 1529253,36434.364390%-0.969145-0.0036970.1162140.001780-0.003059
SLV29Apr22P21.00PUT21.00$0.05$0.05 / 3,594$0.06 / 1,8528291,22230.994996%-0.073956-0.0083580.2336920.003580-0.000224
SLV29Apr22C23.50CALL23.50$0.01$0.01 / 4,606$0.02 / 51878915,80635.576602%0.003999-0.0007120.0197660.0003030.000012
SLV29Apr22P22.50PUT22.50$0.72$0.72 / 66$0.76 / 1485792,70729.447632%-0.857100-0.0131100.3765980.005769-0.002660
SLV29Apr22P24.00PUT24.00$2.16$2.16 / 16$2.20 / 1374125,89447.094075%-0.9996860.0004440.0019250.000029-0.003286
SLV29Apr22P23.50PUT23.50$1.67$1.67 / 16$1.70 / 833463,64740.191842%-0.996001-0.0002100.0197660.000303-0.003207
SLV29Apr22P20.50PUT20.50$0.03$0.02 / 4,286$0.03 / 6,59629554835.743546%-0.010032-0.0015970.0445980.000683-0.000030
SLV29Apr22C25.00CALL25.00$0.01$0.01 / 5,0202835,21655.171850%0.0000010.0000000.0000040.0000000.000000
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 2,888$0.02 / 7,5061273,49942.031724%-0.000630-0.0001320.0036710.000056-0.000002
SLV29Apr22C21.00CALL21.00$0.91$0.88 / 13$0.91 / 7112422430.587884%0.926044-0.0088070.2336920.0035800.002652
SLV29Apr22C24.50CALL24.50$0.01$0.01 / 2,7881064,31848.150178%0.000015-0.0000040.0001110.0000020.000000
SLV29Apr22P24.50PUT24.50$2.62$2.66 / 16$2.69 / 1610061452.808204%-0.9999850.0005200.0001110.000002-0.003356
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 5,7794819148.507983%-0.000017-0.0000040.0001220.0000020.000000
SLV29Apr22C19.50CALL19.50$2.36$2.32 / 83$2.36 / 78203946.560641%0.999983-0.0004210.0001220.0000020.002671
SLV29Apr22P25.00PUT25.00$3.15$3.15 / 137$3.20 / 1261020160.336593%-1.0000000.0005340.0000040.000000-0.003424
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 7,5481055357.870038%-0.0000010.0000000.0000020.0000000.000000
SLV29Apr22C20.50CALL20.50$1.28$1.34 / 57$1.39 / 4782935.026330%0.989968-0.0020350.0445980.0006830.002778
SLV29Apr22C18.00CALL18.00$3.75$3.80 / 92$3.90 / 11853874.598163%1.000000-0.0003850.0000010.0000000.002465
SLV29Apr22P26.00PUT26.00$4.27$4.15 / 121$4.20 / 417321574.549327%-1.0000000.0005560.0000010.000000-0.003561
SLV29Apr22C25.50CALL25.50$0.01$0.01 / 5,30026,84661.925865%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C29.00CALL29.00$0.01$0.01 / 3,5881679103.618242%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 8,490195567.301692%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 6,8320130176.541371%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P37.00PUT37.00$15.10 / 176$15.20 / 9200160.627692%-1.0000000.0007910.0000010.000000-0.005068
SLV29Apr22P36.00PUT36.00$14.10 / 176$14.20 / 10600152.862234%-1.0000000.0007690.0000010.000000-0.004931
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 6,292067168.613742%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P35.00PUT35.00$13.10 / 206$13.20 / 12600144.863569%-1.0000000.0007480.0000010.000000-0.004794
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 6,292058160.402924%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$12.10 / 266$12.20 / 10300136.613483%-1.0000000.0007260.0000010.000000-0.004657
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 6,8370135151.880851%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 6,1340279143.025781%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$10.40$11.10 / 216$11.20 / 9200128.094172%-1.0000000.0007050.0000010.000000-0.004520
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 6,490039133.809884%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.60$10.10 / 326$10.20 / 10600119.282655%-1.0000000.0006840.0000010.000000-0.004383
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 6,1120281124.197448%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$7.75$9.10 / 306$9.20 / 10600110.158227%-1.0000000.0006620.0000010.000000-0.004246
SLV29Apr22P30.00PUT30.00$7.07$8.10 / 340$8.20 / 11600100.688254%-1.0000000.0006410.0000010.000000-0.004109
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 6,8250908114.149188%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P29.00PUT29.00$5.30$7.10 / 260$7.20 / 1060290.840588%-1.0000000.0006200.0000010.000000-0.003972
SLV29Apr22P28.50PUT28.50$5.25$6.60 / 270$6.70 / 10601085.761925%-1.0000000.0006090.0000010.000000-0.003904
SLV29Apr22C28.50CALL28.50$0.02$0.01 / 3,580038098.151947%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C28.00CALL28.00$0.01$0.01 / 3,586095392.542812%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P28.00PUT28.00$5.65$6.15 / 46$6.20 / 3820198100.329361%-1.0000000.0005980.0000010.000000-0.003835
SLV29Apr22C27.50CALL27.50$0.01$0.01 / 3,590026786.779519%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P27.50PUT27.50$4.95$5.60 / 376$5.70 / 1060075.267730%-1.0000000.0005880.0000010.000000-0.003767
SLV29Apr22C27.00CALL27.00$0.01$0.01 / 3,86202,16280.851153%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P27.00PUT27.00$5.15 / 33$5.20 / 1060087.822814%-1.0000000.0005770.0000010.000000-0.003698
SLV29Apr22P26.50PUT26.50$3.52$4.65 / 33$4.70 / 1760381.290136%-1.0000000.0005660.0000010.000000-0.003630
SLV29Apr22C26.50CALL26.50$0.01$0.01 / 4,07202,15274.742818%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C26.00CALL26.00$0.01$0.01 / 5,31602,95168.441261%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P25.50PUT25.50$3.01$3.65 / 48$3.70 / 7603167.572243%-1.0000000.0005450.0000010.000000-0.003493
SLV29Apr22C20.00CALL20.00$2.51$1.83 / 16$1.87 / 6009337.679629%0.999370-0.0005590.0036710.0000560.002738
SLV29Apr22C19.00CALL19.00$3.42$2.82 / 10$2.86 / 3303555.725764%1.000000-0.0004060.0000020.0000000.002602
SLV29Apr22C18.50CALL18.50$3.30 / 92$3.40 / 760065.213162%1.000000-0.0003950.0000010.0000000.002534
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 6,822015276.852104%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.50PUT17.50$0.01$0.01 / 6,4900286.548053%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$4.30 / 96$4.40 / 1180084.142558%1.000000-0.0003740.0000010.0000000.002397
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 6,49003096.424727%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$4.80 / 87$4.90 / 1180093.880625%1.000000-0.0003630.0000010.0000000.002329
SLV29Apr22P16.00PUT16.00$0.01 / 6,35200116.815537%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$5.80 / 92$5.90 / 9200114.024691%1.000000-0.0003420.0000010.0000000.002192
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 6,352010138.231025%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$9.01$6.80 / 96$6.90 / 9202135.234855%1.000000-0.0003210.0000010.0000000.002055
SLV29Apr22C14.00CALL14.00$7.80 / 84$7.90 / 9200157.725957%1.000000-0.0002990.0000010.0000000.001918
SLV29Apr22P14.00PUT14.00$0.01 / 6,35200160.889969%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$8.80 / 92$8.90 / 9200181.741565%1.000000-0.0002780.0000010.0000000.001781
SLV29Apr22P13.00PUT13.00$0.01 / 6,35200185.037706%-0.0000010.0000000.0000010.0000000.000000