SLV Option Chain

End of day data from March 18, 2022 for SLV options expired on March 18, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV18Mar22C23.00CALL23.00$0.01$0.01 / 271$0.02 / 6312,83646,4673.094967%0.502747-0.0540631.4755860.0048030.000314
SLV18Mar22P23.00PUT23.00$0.01$0.01 / 15712,56120,0142.110780%-0.497253-0.0537901.4755860.004803-0.000316
SLV18Mar22C22.50CALL22.50$0.50$0.51 / 50$0.57 / 245,40112,33541.332399%0.969721-0.0095270.2536180.0008250.000597
SLV18Mar22C23.50CALL23.50$0.01$0.01 / 1,6963,81633,93327.527287%0.034173-0.0102510.2802520.0009120.000021
SLV18Mar22P24.00PUT24.00$1.05$0.96 / 79$1.01 / 872,4488,49828.757519%-0.9998490.0002060.0021530.000007-0.000657
SLV18Mar22P23.50PUT23.50$0.50$0.46 / 8$0.53 / 212,3346,87423.479934%-0.965827-0.0099730.2802520.000912-0.000622
SLV18Mar22C24.00CALL24.00$0.01$0.01 / 3,6591,34427,97447.151595%0.000151-0.0000790.0021530.0000070.000000
SLV18Mar22C22.00CALL22.00$1.02$1.00 / 156$1.06 / 41,24134,37462.627200%0.999924-0.0003020.0011280.0000040.000603
SLV18Mar22C20.00CALL20.00$3.04$2.98 / 249$3.05 / 1371,0246,417136.735056%1.000000-0.0002370.0000010.0000000.000548
SLV18Mar22P22.50PUT22.50$0.01$0.01 / 2,1187366,07328.156107%-0.030279-0.0092600.2536180.000825-0.000019
SLV18Mar22C24.50CALL24.50$0.01$0.01 / 3,34453311,56765.018150%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C21.50CALL21.50$1.49$1.49 / 45$1.54 / 301922,42174.504205%1.000000-0.0002550.0000010.0000000.000589
SLV18Mar22P24.50PUT24.50$1.49$1.45 / 15$1.51 / 901761,68258.125200%-1.0000000.0002910.0000010.000000-0.000671
SLV18Mar22P25.00PUT25.00$2.02$1.96 / 15$2.01 / 281632,06353.418477%-1.0000000.0002970.0000010.000000-0.000685
SLV18Mar22P27.00PUT27.00$4.00$3.95 / 184$4.05 / 39913133898.230858%-1.0000000.0003200.0000010.000000-0.000740
SLV18Mar22C25.00CALL25.00$0.01$0.01 / 3,74813125,02681.761301%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P26.00PUT26.00$2.92$2.93 / 59$3.05 / 293124248125.971190%-1.0000000.0003080.0000010.000000-0.000712
SLV18Mar22P21.00PUT21.00$0.01$0.01 / 3,57311033,04289.224674%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C20.50CALL20.50$2.49$2.49 / 20$2.57 / 23871,315131.955866%1.000000-0.0002430.0000010.0000000.000562
SLV18Mar22C21.00CALL21.00$1.94$1.99 / 57$2.04 / 31784,52095.327649%1.000000-0.0002490.0000010.0000000.000575
SLV18Mar22C25.50CALL25.50$0.01$0.01 / 3,648617,82997.655291%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P30.00PUT30.00$6.98$6.95 / 178$7.05 / 4095050157.089935%-1.0000000.0003560.0000010.000000-0.000822
SLV18Mar22C26.00CALL26.00$0.01$0.01 / 3,1914920,286112.861191%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P25.50PUT25.50$2.49$2.46 / 106$2.50 / 1062531288.548974%-1.0000000.0003030.0000010.000000-0.000699
SLV18Mar22P22.00PUT22.00$0.01$0.01 / 2,1442425,07249.269755%-0.000076-0.0000410.0011280.0000040.000000
SLV18Mar22P21.50PUT21.50$0.01$0.01 / 3,4701414,11969.425934%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C28.00CALL28.00$0.01$0.01 / 4,824112,465168.442461%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C19.00CALL19.00$4.00$3.95 / 706$4.05 / 13891,080167.057122%1.000000-0.0002250.0000010.0000000.000521
SLV18Mar22C30.00CALL30.00$0.01$0.01 / 3,45742,873217.777654%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C16.50CALL16.50$6.65$6.45 / 662$6.55 / 1354161273.151888%1.000000-0.0001960.0000010.0000000.000452
SLV18Mar22C27.00CALL27.00$0.01$0.01 / 4,28337,936141.578585%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C18.00CALL18.00$5.00$4.95 / 667$5.05 / 1393471208.239988%1.000000-0.0002140.0000010.0000000.000493
SLV18Mar22C13.00CALL13.00$10.15$9.95 / 494$10.05 / 802853470.434665%1.000000-0.0001540.0000000.0000000.000356
SLV18Mar22C26.50CALL26.50$0.01$0.01 / 4,21113,588127.477104%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C15.00CALL15.00$8.15$7.95 / 805$8.05 / 1381267343.033043%1.000000-0.0001780.0000010.0000000.000411
SLV18Mar22C14.00CALL14.00$9.13$8.95 / 522$9.05 / 1381380393.107974%1.000000-0.0001660.0000000.0000000.000384
SLV18Mar22C37.00CALL37.00$0.01$0.01 / 3,6280949359.121668%0.0000000.0000000.0000000.0000000.000000
SLV18Mar22P37.00PUT37.00$13.80$13.90 / 76$14.05 / 10900377.332628%-1.0000000.0004390.0000000.000000-0.001014
SLV18Mar22C36.00CALL36.00$0.02$0.01 / 3,85304,190341.217687%0.0000000.0000000.0000000.0000000.000000
SLV18Mar22P36.00PUT36.00$12.95$12.95 / 91$13.05 / 16800256.537572%-1.0000000.0004270.0000000.000000-0.000986
SLV18Mar22C35.00CALL35.00$0.01$0.01 / 3,49403,883322.654450%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P35.00PUT35.00$11.87$11.95 / 188$12.05 / 23000241.295725%-1.0000000.0004150.0000010.000000-0.000959
SLV18Mar22P34.00PUT34.00$10.75$10.90 / 114$11.05 / 7400319.280867%-1.0000000.0004030.0000010.000000-0.000931
SLV18Mar22C34.00CALL34.00$0.01$0.01 / 3,47201,256303.383495%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P33.00PUT33.00$9.90$9.90 / 85$10.05 / 8400298.387178%-1.0000000.0003910.0000010.000000-0.000904
SLV18Mar22C33.00CALL33.00$0.01$0.01 / 3,69702,161283.337869%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C32.00CALL32.00$0.01$0.01 / 3,50304,366262.448101%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P32.00PUT32.00$8.75$8.95 / 301$9.05 / 46700192.540255%-1.0000000.0003800.0000010.000000-0.000877
SLV18Mar22C31.00CALL31.00$0.02$0.01 / 3,51702,363240.628682%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P31.00PUT31.00$7.60$7.90 / 68$8.05 / 9800253.834421%-1.0000000.0003680.0000010.000000-0.000849
SLV18Mar22C29.50CALL29.50$0.02$0.01 / 3,46101,447205.927672%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P29.50PUT29.50$5.70$6.40 / 81$6.55 / 99014217.592096%-1.0000000.0003500.0000010.000000-0.000808
SLV18Mar22C29.00CALL29.00$0.01$0.01 / 3,4270714193.771619%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P29.00PUT29.00$6.30$5.95 / 179$6.05 / 4290311138.313402%-1.0000000.0003440.0000010.000000-0.000795
SLV18Mar22C28.50CALL28.50$0.01$0.01 / 4,47406,741181.282923%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P28.50PUT28.50$4.90$5.40 / 35$5.55 / 85012191.822044%-1.0000000.0003380.0000010.000000-0.000781
SLV18Mar22P28.00PUT28.00$4.18$4.95 / 137$5.05 / 3250120118.728737%-1.0000000.0003320.0000010.000000-0.000767
SLV18Mar22P27.50PUT27.50$3.65$4.45 / 177$4.55 / 3970169108.601837%-1.0000000.0003260.0000010.000000-0.000753
SLV18Mar22C27.50CALL27.50$0.01$0.01 / 4,39304,984155.217647%0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P26.50PUT26.50$2.69$3.40 / 218$3.55 / 120073135.442978%-1.0000000.0003140.0000010.000000-0.000726
SLV18Mar22P20.50PUT20.50$0.01$0.01 / 3,11708,997108.924260%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P20.00PUT20.00$0.01$0.01 / 4,008016,745128.681658%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P19.50PUT19.50$0.01$0.01 / 4,91401,206148.591483%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C19.50CALL19.50$4.30$3.45 / 770$3.55 / 1380429146.936175%1.000000-0.0002310.0000010.0000000.000534
SLV18Mar22P19.00PUT19.00$0.01$0.01 / 5,66508,506168.732740%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P18.50PUT18.50$0.01$0.01 / 3,02901,661189.169270%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C18.50CALL18.50$5.15$4.45 / 347$4.60 / 300039217.046561%1.000000-0.0002190.0000010.0000000.000507
SLV18Mar22P18.00PUT18.00$0.01$0.01 / 5,12602,706209.955120%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C17.50CALL17.50$6.20$5.45 / 337$5.60 / 29806263.771431%1.000000-0.0002080.0000010.0000000.000479
SLV18Mar22P17.50PUT17.50$0.01$0.01 / 4,9160972231.143110%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C17.00CALL17.00$5.70$5.95 / 907$6.05 / 1990207251.030757%1.000000-0.0002020.0000010.0000000.000466
SLV18Mar22P17.00PUT17.00$0.01$0.01 / 2,02402,167252.781574%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P16.50PUT16.50$0.01$0.01 / 1,904015274.919462%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C16.00CALL16.00$7.40$6.95 / 760$7.05 / 1380192295.825114%1.000000-0.0001900.0000010.0000000.000438
SLV18Mar22P16.00PUT16.00$0.01$0.01 / 5,0360431297.607587%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P15.50PUT15.50$0.01$0.01 / 2,024093320.895209%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22C15.50CALL15.50$7.65$7.45 / 569$7.60 / 68054363.427209%1.000000-0.0001840.0000010.0000000.000425
SLV18Mar22P15.00PUT15.00$0.02$0.01 / 5,0160759344.841824%-0.0000010.0000000.0000010.0000000.000000
SLV18Mar22P14.00PUT14.00$0.01$0.01 / 5,3220140394.937264%-0.0000010.0000000.0000000.0000000.000000
SLV18Mar22P13.00PUT13.00$0.01$0.01 / 4,8100285448.422490%-0.0000010.0000000.0000000.0000000.000000
SLV18Mar22C12.00CALL12.00$11.40$10.95 / 686$11.10 / 578065568.404698%1.000000-0.0001420.0000000.0000000.000329
SLV18Mar22P12.00PUT12.00$0.01 / 1,20000505.936313%-0.0000010.0000000.0000000.0000000.000000
SLV18Mar22P11.00PUT11.00$0.01 / 1,20000568.270620%-0.0000010.0000000.0000000.0000000.000000
SLV18Mar22C11.00CALL11.00$12.10$11.95 / 547$12.10 / 73201637.423234%1.000000-0.0001300.0000000.0000000.000301
SLV18Mar22C10.00CALL10.00$13.25$12.95 / 327$13.10 / 577010712.922999%1.000000-0.0001190.0000000.0000000.000274
SLV18Mar22P10.00PUT10.00$0.01 / 1,20000636.445478%-0.0000010.0000000.0000000.0000000.000000
SLV18Mar22C9.00CALL9.00$14.25$13.95 / 909$14.10 / 1,219012796.407661%1.000000-0.0001070.0000000.0000000.000247
SLV18Mar22P9.00PUT9.00$0.01 / 1,20000711.791788%-0.0000010.0000000.0000000.0000000.000000
SLV18Mar22C8.00CALL8.00$15.30$14.95 / 672$15.10 / 84001889.927222%1.000000-0.0000950.0000000.0000000.000219
SLV18Mar22P8.00PUT8.00$0.01 / 1,20000796.135793%-0.0000010.0000000.0000000.0000000.000000
SLV18Mar22C7.00CALL7.00$16.20$15.95 / 323$16.10 / 171035996.385065%1.000000-0.0000830.0000000.0000000.000192
SLV18Mar22P7.00PUT7.00$0.01 / 2,02800892.046040%-0.0000010.0000000.0000000.0000000.000000