SLV Option Chain

End of day data from April 28, 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
SLV29Apr22C21.50CALL21.50$0.13$0.12 / 1,746$0.13 / 516,3553,74825.817180%0.415433-0.0369581.0341940.0061810.000481
SLV29Apr22P21.00PUT21.00$0.05$0.03 / 6,019$0.04 / 1,0962,9312,59526.589662%-0.130752-0.0199560.5632930.003367-0.000155
SLV29Apr22C22.00CALL22.00$0.03$0.02 / 2,734$0.03 / 1,4252,5686,32829.537983%0.064344-0.0118890.3336370.0019940.000075
SLV29Apr22P21.50PUT21.50$0.19$0.19 / 127$0.21 / 961,5375,38624.361791%-0.584567-0.0364671.0341940.006181-0.000697
SLV29Apr22P20.50PUT20.50$0.01$0.01 / 1$0.02 / 2,5421,3301,39637.862746%-0.006361-0.0016850.0474860.000284-0.000008
SLV29Apr22C22.50CALL22.50$0.01$0.01 / 7211,3235,45638.106024%0.002590-0.0007570.0212490.0001270.000003
SLV29Apr22P24.00PUT24.00$2.58$2.55 / 60$2.59 / 679815,02070.293502%-1.0000000.0005480.0000010.000000-0.001315
SLV29Apr22C21.00CALL21.00$0.46$0.45 / 104$0.48 / 15774848930.066029%0.869248-0.0204350.5632930.0033670.000996
SLV29Apr22P22.00PUT22.00$0.58$0.58 / 155$0.62 / 462884,21826.253784%-0.935656-0.0113870.3336370.001994-0.001130
SLV29Apr22C23.00CALL23.00$0.02$0.01 / 4,0962489,26451.447811%0.000026-0.0000110.0002970.0000020.000000
SLV29Apr22P23.50PUT23.50$2.11$2.05 / 26$2.09 / 672072,48447.575780%-1.0000000.0005360.0000010.000000-0.001288
SLV29Apr22P23.00PUT23.00$1.58$1.55 / 94$1.59 / 101282,29347.151771%-0.9999740.0005140.0002970.000002-0.001260
SLV29Apr22P22.50PUT22.50$1.10$1.05 / 19$1.10 / 211262,72038.521187%-0.997410-0.0002430.0212490.000127-0.001230
SLV29Apr22C23.50CALL23.50$0.01$0.01 / 4,635969,29363.967989%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C25.00CALL25.00$0.01$0.01 / 5,000675,17798.140045%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 4,464433,72250.290696%-0.000049-0.0000190.0005390.0000030.000000
SLV29Apr22C18.00CALL18.00$3.20$3.40 / 39$3.45 / 163038109.621077%1.000000-0.0004110.0000010.0000000.000986
SLV29Apr22C26.00CALL26.00$0.01$0.01 / 5,000242,950118.843808%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C20.00CALL20.00$1.34$1.42 / 10$1.46 / 17209859.742627%0.999951-0.0004760.0005390.0000030.001096
SLV29Apr22C19.00CALL19.00$2.31$2.41 / 16$2.47 / 16203593.789990%1.000000-0.0004340.0000010.0000000.001041
SLV29Apr22C24.50CALL24.50$0.01$0.01 / 3,858114,22087.220327%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C24.00CALL24.00$0.01$0.01 / 4,55285,79475.855467%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C20.50CALL20.50$0.95$0.92 / 20$0.97 / 1483944.266883%0.993639-0.0021520.0474860.0002840.001116
SLV29Apr22C27.00CALL27.00$0.01$0.01 / 6,18962,162138.261627%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 6,1622281206.314209%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C15.00CALL15.00$6.36$6.40 / 16$6.50 / 15522250.011120%1.000000-0.0003420.0000010.0000000.000822
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 4,0420130288.724597%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P37.00PUT37.00$15.50 / 150$15.60 / 1600242.981069%-1.0000000.0008440.0000010.000000-0.002027
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 4,088067276.233859%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P36.00PUT36.00$14.50 / 150$14.60 / 1600231.529986%-1.0000000.0008220.0000010.000000-0.001973
SLV29Apr22P35.00PUT35.00$13.50 / 153$13.60 / 1600219.731221%-1.0000000.0007990.0000010.000000-0.001918
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 6,161058263.296840%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P34.00PUT34.00$12.50 / 150$12.60 / 1600207.571985%-1.0000000.0007760.0000010.000000-0.001863
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 6,1620135249.877807%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P33.00PUT33.00$10.40$11.50 / 159$11.60 / 1600195.018939%-1.0000000.0007530.0000010.000000-0.001808
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 6,1620279235.939065%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P32.00PUT32.00$8.60$10.50 / 157$10.60 / 1600182.043921%-1.0000000.0007300.0000010.000000-0.001753
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 6,161039221.435465%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P31.00PUT31.00$7.75$9.50 / 157$9.60 / 1600168.613811%-1.0000000.0007070.0000010.000000-0.001699
SLV29Apr22P30.00PUT30.00$7.07$8.50 / 161$8.60 / 1600154.687170%-1.0000000.0006850.0000010.000000-0.001644
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 6,1620908190.517358%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C29.00CALL29.00$0.01$0.01 / 6,1670678173.971569%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P29.00PUT29.00$5.30$7.50 / 156$7.60 / 1000140.222523%-1.0000000.0006620.0000010.000000-0.001589
SLV29Apr22P28.50PUT28.50$5.25$7.00 / 147$7.15 / 10800132.767072%-1.0000000.0006500.0000010.000000-0.001562
SLV29Apr22C28.50CALL28.50$0.02$0.01 / 6,1890380165.391685%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C28.00CALL28.00$0.01$0.01 / 6,1890953156.589550%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P28.00PUT28.00$5.65$6.50 / 143$6.65 / 10800125.157160%-1.0000000.0006390.0000010.000000-0.001534
SLV29Apr22C27.50CALL27.50$0.01$0.01 / 6,1890267147.553539%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P27.50PUT27.50$4.95$6.05 / 16$6.10 / 1600117.384233%-1.0000000.0006280.0000010.000000-0.001507
SLV29Apr22P27.00PUT27.00$5.50 / 143$5.65 / 10900109.433301%-1.0000000.0006160.0000010.000000-0.001479
SLV29Apr22P26.50PUT26.50$3.52$5.00 / 153$5.10 / 1001101.295693%-1.0000000.0006050.0000010.000000-0.001452
SLV29Apr22C26.50CALL26.50$0.01$0.01 / 5,00502,152128.699713%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P26.00PUT26.00$4.27$4.50 / 149$4.60 / 100092.955799%-1.0000000.0005930.0000010.000000-0.001425
SLV29Apr22C25.50CALL25.50$0.01$0.01 / 5,00006,846108.669847%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P25.50PUT25.50$3.01$4.00 / 151$4.15 / 1100084.403700%-1.0000000.0005820.0000010.000000-0.001397
SLV29Apr22P25.00PUT25.00$3.45$3.55 / 32$3.60 / 22601075.616921%-1.0000000.0005710.0000010.000000-0.001370
SLV29Apr22P24.50PUT24.50$3.03$3.05 / 16$3.10 / 45023466.571655%-1.0000000.0005590.0000010.000000-0.001342
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 5,355023365.452873%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C19.50CALL19.50$2.13$1.91 / 23$1.97 / 2304976.839625%1.000000-0.0004450.0000010.0000000.001068
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 5,034054480.543532%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C18.50CALL18.50$3.00$2.91 / 10$2.97 / 1001110.754935%1.000000-0.0004220.0000010.0000000.001014
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 4,220095495.693545%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 4,2200152110.985596%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.50CALL17.50$3.90 / 16$4.00 / 13900154.338479%1.000000-0.0003990.0000010.0000000.000959
SLV29Apr22P17.50PUT17.50$0.01$0.01 / 4,22102126.486207%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 4,221030142.246331%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C17.00CALL17.00$4.40 / 16$4.50 / 13900172.711259%1.000000-0.0003880.0000010.0000000.000931
SLV29Apr22P16.00PUT16.00$0.01 / 4,22100174.726530%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C16.00CALL16.00$5.40 / 16$5.50 / 14500210.489542%1.000000-0.0003650.0000010.0000000.000877
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 4,220010208.788765%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C14.00CALL14.00$7.40 / 16$7.50 / 14700291.706076%1.000000-0.0003190.0000010.0000000.000767
SLV29Apr22P14.00PUT14.00$0.01 / 4,22100244.788352%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C13.00CALL13.00$8.40 / 16$8.50 / 13600336.062450%1.000000-0.0002970.0000010.0000000.000712
SLV29Apr22P13.00PUT13.00$0.01$0.01 / 732033283.124253%-0.0000010.0000000.0000010.0000000.000000