SLV Option Chain

End of day data from March 11, 2022 for SLV options expired on March 11, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV11Mar22C24.00CALL24.00$0.01$0.01 / 2,6636,6559,59410.344383%0.316003-0.0493841.2831170.0044430.000205
SLV11Mar22C24.50CALL24.50$0.01$0.01 / 5,4994,00913,43631.887292%0.012102-0.0043640.1134900.0003930.000008
SLV11Mar22P24.00PUT24.00$0.15$0.13 / 5$0.17 / 162,4774,76312.016796%-0.683997-0.0491411.2831170.004443-0.000452
SLV11Mar22C23.50CALL23.50$0.33$0.35 / 100$0.39 / 61,96512,58218.008520%0.908807-0.0229470.5915120.0020480.000584
SLV11Mar22P23.50PUT23.50$0.01$0.01 / 5,1701,2768,19221.278183%-0.091193-0.0227090.5915120.002048-0.000060
SLV11Mar22C23.00CALL23.00$0.83$0.85 / 218$0.90 / 41,1484,41441.894118%0.999276-0.0005800.0090280.0000310.000630
SLV11Mar22C22.00CALL22.00$1.85$1.82 / 48$1.90 / 166853,51970.508582%1.000000-0.0002230.0000010.0000000.000603
SLV11Mar22C25.00CALL25.00$0.01$0.01 / 5,68455711,18750.266570%0.000033-0.0000190.0004960.0000020.000000
SLV11Mar22P24.50PUT24.50$0.66$0.60 / 7$0.71 / 2615501,98437.643122%-0.987898-0.0041160.1134900.000393-0.000663
SLV11Mar22C25.50CALL25.50$0.01$0.01 / 5,5804918,48467.193119%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P23.00PUT23.00$0.01$0.01 / 5,8864064,75742.090475%-0.000724-0.0003470.0090280.0000310.000000
SLV11Mar22P25.00PUT25.00$1.17$1.08 / 283$1.19 / 6428164031.111293%-0.9999670.0002340.0004960.000002-0.000685
SLV11Mar22C21.50CALL21.50$2.37$2.33 / 16$2.39 / 161712,01887.942662%1.000000-0.0002180.0000010.0000000.000589
SLV11Mar22C22.50CALL22.50$1.34$1.33 / 16$1.38 / 171511,50652.966746%1.000000-0.0002280.0000040.0000000.000616
SLV11Mar22P26.00PUT26.00$2.16$2.12 / 10$2.17 / 1611822783.485378%-1.0000000.0002640.0000010.000000-0.000712
SLV11Mar22C21.00CALL21.00$2.90$2.83 / 16$2.90 / 16101434105.411629%1.000000-0.0002130.0000010.0000000.000575
SLV11Mar22P22.50PUT22.50$0.01$0.01 / 5,487792,38161.642697%-0.0000010.0000000.0000040.0000000.000000
SLV11Mar22P20.00PUT20.00$0.01$0.01 / 4,20738506156.790012%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P21.00PUT21.00$0.01$0.01 / 4,184261,065118.563528%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C26.00CALL26.00$0.01$0.01 / 5,813252,59883.136239%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P25.50PUT25.50$1.63$1.59 / 10$1.69 / 532217660.668018%-1.0000000.0002580.0000010.000000-0.000699
SLV11Mar22C20.50CALL20.50$3.38$3.30 / 293$3.40 / 21015109135.567301%1.000000-0.0002080.0000010.0000000.000562
SLV11Mar22P26.50PUT26.50$2.71$2.62 / 10$2.67 / 171041798.722075%-1.0000000.0002690.0000010.000000-0.000726
SLV11Mar22P22.00PUT22.00$0.01$0.01 / 6,750102,78880.727060%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P21.50PUT21.50$0.01$0.01 / 5,84654,53599.646449%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C19.00CALL19.00$4.95$4.80 / 536$4.90 / 1732265193.933078%1.000000-0.0001930.0000010.0000000.000521
SLV11Mar22C30.00CALL30.00$0.01$0.01 / 4,28611,000190.694850%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C20.00CALL20.00$3.85$3.80 / 510$3.90 / 2211224154.763537%1.000000-0.0002030.0000010.0000000.000548
SLV11Mar22C37.00CALL37.00$0.01 / 4,36200333.557603%0.0000000.0000000.0000000.0000000.000000
SLV11Mar22P37.00PUT37.00$13.10 / 5$13.20 / 10900350.922262%-1.0000000.0003750.0000000.000000-0.001014
SLV11Mar22C36.00CALL36.00$0.01 / 5,43800315.510874%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P36.00PUT36.00$12.10 / 120$12.20 / 33100332.139825%-1.0000000.0003650.0000010.000000-0.000986
SLV11Mar22C35.00CALL35.00$0.01 / 5,43800296.792355%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P35.00PUT35.00$11.10 / 10$11.20 / 20500312.651338%-1.0000000.0003550.0000010.000000-0.000959
SLV11Mar22C34.00CALL34.00$0.01 / 5,43800277.340439%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P34.00PUT34.00$10.10 / 5$10.20 / 11200292.391413%-1.0000000.0003450.0000010.000000-0.000931
SLV11Mar22C33.00CALL33.00$0.01 / 6,14200257.092710%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P33.00PUT33.00$9.10 / 83$9.20 / 30400271.290009%-1.0000000.0003350.0000010.000000-0.000904
SLV11Mar22C32.00CALL32.00$0.01 / 5,06600235.967956%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P32.00PUT32.00$8.30$8.10 / 83$8.20 / 30400249.262988%-1.0000000.0003240.0000010.000000-0.000877
SLV11Mar22C31.00CALL31.00$0.01$0.01 / 3,9570278213.872869%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P31.00PUT31.00$7.30$7.10 / 120$7.20 / 304054226.210245%-1.0000000.0003140.0000010.000000-0.000849
SLV11Mar22P30.00PUT30.00$6.95$6.05 / 157$6.20 / 14800202.001752%-1.0000000.0003040.0000010.000000-0.000822
SLV11Mar22P29.00PUT29.00$4.15$5.05 / 118$5.20 / 143018176.480889%-1.0000000.0002940.0000010.000000-0.000795
SLV11Mar22C29.00CALL29.00$0.01$0.01 / 5,99701,508166.281324%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P28.00PUT28.00$5.10$4.10 / 133$4.20 / 180095149.429031%-1.0000000.0002840.0000010.000000-0.000767
SLV11Mar22C28.00CALL28.00$0.02$0.01 / 6,04809,473140.435966%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P27.00PUT27.00$3.00$3.10 / 287$3.20 / 35702,014120.531954%-1.0000000.0002740.0000010.000000-0.000740
SLV11Mar22C27.00CALL27.00$0.01$0.01 / 4,04003,826112.874895%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C26.50CALL26.50$0.01$0.01 / 6,17102,06398.319500%0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P20.50PUT20.50$0.01$0.01 / 4,18501,149137.586491%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C19.50CALL19.50$3.05$4.30 / 372$4.40 / 1790353174.202759%1.000000-0.0001980.0000010.0000000.000534
SLV11Mar22P19.50PUT19.50$0.01$0.01 / 3,068046176.237894%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P19.00PUT19.00$0.01$0.01 / 4,4170507195.980730%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C18.50CALL18.50$5.20$5.30 / 468$5.40 / 2280125214.010283%1.000000-0.0001880.0000010.0000000.000507
SLV11Mar22P18.50PUT18.50$0.01$0.01 / 4,1840221216.064507%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C18.00CALL18.00$5.66$5.80 / 402$5.90 / 133067234.472038%1.000000-0.0001820.0000010.0000000.000493
SLV11Mar22P18.00PUT18.00$0.01$0.01 / 4,1830100236.535504%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C17.50CALL17.50$7.25$6.30 / 444$6.40 / 2240180255.367388%1.000000-0.0001770.0000010.0000000.000479
SLV11Mar22P17.50PUT17.50$0.01$0.01 / 3,06806257.440595%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C17.00CALL17.00$5.60$6.80 / 381$6.90 / 133074276.737212%1.000000-0.0001720.0000010.0000000.000466
SLV11Mar22P17.00PUT17.00$0.05$0.01 / 3,068011278.819450%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22P16.50PUT16.50$0.01 / 5,38200300.719952%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C16.50CALL16.50$4.20$7.30 / 127$7.45 / 137030300.083655%1.000000-0.0001670.0000010.0000000.000452
SLV11Mar22P16.00PUT16.00$0.01$0.01 / 3,068044323.185799%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C16.00CALL16.00$6.50$7.80 / 137$7.95 / 137010322.530550%1.000000-0.0001620.0000010.0000000.000438
SLV11Mar22P15.50PUT15.50$0.01 / 5,38200346.268479%-0.0000010.0000000.0000010.0000000.000000
SLV11Mar22C15.50CALL15.50$7.00$8.30 / 167$8.45 / 146010345.594444%1.000000-0.0001570.0000010.0000000.000425
SLV11Mar22P15.00PUT15.00$0.01$0.01 / 5,38202370.015533%-0.0000010.0000000.0000000.0000000.000000
SLV11Mar22C15.00CALL15.00$8.80 / 177$8.95 / 13700369.329568%1.000000-0.0001520.0000000.0000000.000411
SLV11Mar22P14.00PUT14.00$0.01 / 3,06800419.752015%-0.0000010.0000000.0000000.0000000.000000
SLV11Mar22C14.00CALL14.00$9.80 / 122$9.95 / 13700419.036021%1.000000-0.0001420.0000000.0000000.000384