SLV Option Chain

End of day data from April 29, 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
SLV29Apr22P37.00PUT37.00$15.90 / 550$16.05 / 52800424.324792%-1.0000000.0008190.0000000.000000-0.001014
SLV29Apr22P36.00PUT36.00$14.90 / 548$15.05 / 36800406.502961%-1.0000000.0007970.0000000.000000-0.000986
SLV29Apr22P35.00PUT35.00$13.90 / 549$14.05 / 46800388.056754%-1.0000000.0007750.0000000.000000-0.000959
SLV29Apr22P34.00PUT34.00$12.90 / 575$13.00 / 17500287.265026%-1.0000000.0007530.0000000.000000-0.000931
SLV29Apr22P33.00PUT33.00$10.40$11.90 / 800$12.00 / 16900270.455716%-1.0000000.0007310.0000010.000000-0.000904
SLV29Apr22P32.00PUT32.00$8.60$10.95 / 178$11.00 / 20000328.455027%-1.0000000.0007080.0000010.000000-0.000877
SLV29Apr22P31.00PUT31.00$7.75$9.90 / 668$10.05 / 41900306.956783%-1.0000000.0006860.0000010.000000-0.000849
SLV29Apr22P30.00PUT30.00$7.07$8.90 / 728$9.05 / 47600284.517150%-1.0000000.0006640.0000010.000000-0.000822
SLV29Apr22P29.00PUT29.00$5.30$7.90 / 835$8.05 / 70700261.037823%-1.0000000.0006420.0000010.000000-0.000795
SLV29Apr22P28.50PUT28.50$5.25$7.40 / 678$7.55 / 78700248.872808%-1.0000000.0006310.0000010.000000-0.000781
SLV29Apr22P28.00PUT28.00$5.65$6.90 / 838$7.05 / 68800236.398582%-1.0000000.0006200.0000010.000000-0.000767
SLV29Apr22P27.50PUT27.50$4.95$6.40 / 694$6.50 / 18400253.808483%-1.0000000.0006090.0000010.000000-0.000753
SLV29Apr22P27.00PUT27.00$5.90 / 739$6.05 / 65700210.456248%-1.0000000.0005980.0000010.000000-0.000740
SLV29Apr22P26.50PUT26.50$3.52$5.40 / 638$5.50 / 4901224.587140%-1.0000000.0005870.0000010.000000-0.000726
SLV29Apr22P26.00PUT26.00$4.27$4.90 / 740$5.05 / 64000183.019913%-1.0000000.0005760.0000010.000000-0.000712
SLV29Apr22P25.50PUT25.50$3.01$4.40 / 658$4.55 / 45700168.667414%-1.0000000.0005640.0000010.000000-0.000699
SLV29Apr22P25.00PUT25.00$3.45$3.90 / 936$4.00 / 18206177.150532%-1.0000000.0005530.0000010.000000-0.000685
SLV29Apr22P24.50PUT24.50$3.18$3.40 / 678$3.55 / 7371016138.488522%-1.0000000.0005420.0000010.000000-0.000671
SLV29Apr22P24.00PUT24.00$2.90$2.94 / 351$2.99 / 711,1114,388137.042030%-1.0000000.0005310.0000010.000000-0.000658
SLV29Apr22P23.50PUT23.50$2.49$2.44 / 344$2.49 / 791,1591,71773.816494%-1.0000000.0005200.0000010.000000-0.000644
SLV29Apr22P23.00PUT23.00$1.97$1.94 / 381$2.00 / 1265821,80180.130946%-1.0000000.0005090.0000010.000000-0.000630
SLV29Apr22P22.50PUT22.50$1.47$1.44 / 371$1.49 / 762462,65580.202790%-1.0000000.0004980.0000010.000000-0.000616
SLV29Apr22P22.00PUT22.00$0.96$0.94 / 318$0.99 / 757164,19950.924074%-0.9999060.0004380.0014390.000004-0.000603
SLV29Apr22P21.50PUT21.50$0.47$0.46 / 975$0.51 / 2291,4365,26931.680536%-0.969637-0.0084640.2645620.000756-0.000572
SLV29Apr22P21.00PUT21.00$0.02$0.01 / 1,4012,2822,5972.859600%-0.489141-0.0515671.5352060.004385-0.000284
SLV29Apr22P20.50PUT20.50$0.01$0.01 / 6,132791,76631.114312%-0.024090-0.0073470.2180960.000623-0.000014
SLV29Apr22P20.00PUT20.00$0.01$0.01 / 6,267143,76554.299011%-0.000036-0.0000190.0005750.0000020.000000
SLV29Apr22P19.50PUT19.50$0.01$0.01 / 4,764023376.498340%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P19.00PUT19.00$0.01$0.01 / 4,764054498.364083%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P18.50PUT18.50$0.01$0.01 / 4,7640954120.182867%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P18.00PUT18.00$0.01$0.01 / 4,7660152142.126449%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.50PUT17.50$0.01$0.01 / 3,71402164.309463%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P17.00PUT17.00$0.01$0.01 / 3,730030186.817497%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P16.00PUT16.00$0.01 / 3,59400233.127704%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P15.00PUT15.00$0.02$0.01 / 3,693010281.598432%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P14.00PUT14.00$0.01 / 3,71400332.764846%-0.0000010.0000000.0000010.0000000.000000
SLV29Apr22P13.00PUT13.00$0.01$0.01 / 3,714033387.204444%-0.0000010.0000000.0000000.0000000.000000
SLV29Apr22C37.00CALL37.00$0.01$0.01 / 4,7700130421.617246%0.0000000.0000000.0000000.0000000.000000
SLV29Apr22C36.00CALL36.00$0.01$0.01 / 3,640067404.011452%0.0000000.0000000.0000000.0000000.000000
SLV29Apr22C35.00CALL35.00$0.01$0.01 / 3,714058385.777690%0.0000000.0000000.0000000.0000000.000000
SLV29Apr22C34.00CALL34.00$0.01$0.01 / 5,1140135366.874423%0.0000000.0000000.0000000.0000000.000000
SLV29Apr22C33.00CALL33.00$0.01$0.01 / 4,7720279347.241516%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C32.00CALL32.00$0.01$0.01 / 3,703039326.819461%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C31.00CALL31.00$0.01$0.01 / 5,1140281305.538379%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C30.00CALL30.00$0.02$0.01 / 4,7720908283.315170%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C29.00CALL29.00$0.01$0.01 / 4,7700678260.054392%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C28.50CALL28.50$0.02$0.01 / 4,7700380247.996279%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C28.00CALL28.00$0.01$0.01 / 4,7720953235.631953%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C27.50CALL27.50$0.01$0.01 / 4,7723267222.948074%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C27.00CALL27.00$0.01$0.01 / 4,77402,165209.914146%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C26.50CALL26.50$0.01$0.01 / 4,77402,152196.510223%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C26.00CALL26.00$0.01$0.01 / 4,77402,930182.707614%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C25.50CALL25.50$0.01$0.01 / 4,77256,846168.473863%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C25.00CALL25.00$0.01$0.01 / 4,77475,174153.764990%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C24.50CALL24.50$0.01$0.01 / 4,77434,215138.538423%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C24.00CALL24.00$0.01$0.01 / 4,774245,788122.728371%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C23.50CALL23.50$0.01$0.01 / 4,776949,309106.251667%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C23.00CALL23.00$0.01$0.01 / 6,1982789,27988.999969%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C22.50CALL22.50$0.01$0.01 / 5,0883875,66170.790279%0.0000010.0000000.0000010.0000000.000000
SLV29Apr22C22.00CALL22.00$0.01$0.01 / 6,0871,0377,42951.316844%0.000094-0.0000490.0014390.0000040.000000
SLV29Apr22C21.50CALL21.50$0.01$0.01 / 3,5805,8525,83729.872353%0.030363-0.0089400.2645620.0007560.000017
SLV29Apr22C21.00CALL21.00$0.05$0.02 / 159$0.05 / 2521,1174647.340772%0.510859-0.0520321.5352060.0043850.000291
SLV29Apr22C20.50CALL20.50$0.56$0.48 / 1,077$0.56 / 194153634.025985%0.975910-0.0078010.2180960.0006230.000548
SLV29Apr22C20.00CALL20.00$1.10$1.00 / 120$1.06 / 2051511165.814771%0.999964-0.0004620.0005750.0000020.000548
SLV29Apr22C19.50CALL19.50$2.13$1.51 / 127$1.56 / 23004994.841062%1.000000-0.0004320.0000010.0000000.000534
SLV29Apr22C19.00CALL19.00$2.22$2.00 / 126$2.05 / 1262724110.701565%1.000000-0.0004210.0000010.0000000.000521
SLV29Apr22C18.50CALL18.50$2.85$2.50 / 19$2.55 / 1911134.491876%1.000000-0.0004100.0000010.0000000.000507
SLV29Apr22C18.00CALL18.00$3.00$2.99 / 1,314$3.10 / 1,1678768180.760128%1.000000-0.0003980.0000010.0000000.000493
SLV29Apr22C17.50CALL17.50$3.50 / 281$3.60 / 77900212.261854%1.000000-0.0003870.0000010.0000000.000479
SLV29Apr22C17.00CALL17.00$3.95 / 784$4.10 / 65500206.880272%1.000000-0.0003760.0000010.0000000.000466
SLV29Apr22C16.00CALL16.00$5.00 / 96$5.10 / 50900295.487587%1.000000-0.0003540.0000010.0000000.000438
SLV29Apr22C15.00CALL15.00$6.36$5.95 / 1,080$6.10 / 82602309.478351%1.000000-0.0003320.0000010.0000000.000411
SLV29Apr22C14.00CALL14.00$6.95 / 924$7.10 / 86300364.775939%1.000000-0.0003100.0000010.0000000.000384
SLV29Apr22C13.00CALL13.00$8.40$8.00 / 122$8.10 / 360200480.452500%1.000000-0.0002880.0000000.0000000.000356