SLV Option Chain

End of day data from March 25, 2022 for SLV options expired on March 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Mar22C23.50CALL23.50$0.01$0.01 / 3458,3597,0374.070323%0.467130-0.0556201.4247000.0048850.000298
SLV25Mar22C24.00CALL24.00$0.01$0.01 / 6,0673,61312,03127.997011%0.031906-0.0100010.2565730.0008800.000020
SLV25Mar22P23.50PUT23.50$0.05$0.04 / 1$0.05 / 1112,9363,7596.342384%-0.532870-0.0553111.4247000.004885-0.000346
SLV25Mar22C23.00CALL23.00$0.46$0.44 / 141$0.52 / 482,6896,45122.615784%0.957881-0.0128280.3219960.0011040.000603
SLV25Mar22P24.00PUT24.00$0.54$0.52 / 6$0.57 / 2841,2062,35733.376679%-0.968094-0.0096850.2565730.000880-0.000637
SLV25Mar22P22.50PUT22.50$0.01$0.01 / 7,7326933,52447.247347%-0.000175-0.0000930.0023940.0000080.000000
SLV25Mar22C24.50CALL24.50$0.01$0.01 / 6,3463784,60447.124756%0.000167-0.0000890.0022900.0000080.000000
SLV25Mar22P23.00PUT23.00$0.01$0.01 / 5,1833274,11726.497573%-0.042119-0.0125250.3219960.001104-0.000027
SLV25Mar22P24.50PUT24.50$1.04$1.00 / 326$1.06 / 14226258642.157898%-0.9998330.0002330.0022900.000008-0.000671
SLV25Mar22C22.00CALL22.00$1.47$1.44 / 153$1.48 / 101931,68758.706528%1.000000-0.0002890.0000010.0000000.000603
SLV25Mar22C22.50CALL22.50$0.98$0.94 / 150$1.01 / 201411,24940.674401%0.999825-0.0003890.0023940.0000080.000616
SLV25Mar22P25.00PUT25.00$1.54$1.52 / 24$1.56 / 13613324469.806943%-1.0000000.0003290.0000010.000000-0.000685
SLV25Mar22C25.00CALL25.00$0.01$0.01 / 7,4411145,91664.585777%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P21.00PUT21.00$0.01$0.01 / 6,843516,849105.630640%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C21.00CALL21.00$2.45$2.44 / 141$2.50 / 2203630294.175570%1.000000-0.0002760.0000010.0000000.000575
SLV25Mar22C26.00CALL26.00$0.01$0.01 / 6,764313,89496.535834%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P20.00PUT20.00$0.01$0.01 / 5,52820503144.351628%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C25.50CALL25.50$0.01$0.01 / 7,561177,94880.968432%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C20.50CALL20.50$2.97$2.94 / 143$2.99 / 511696123.759145%1.000000-0.0002700.0000010.0000000.000562
SLV25Mar22C21.50CALL21.50$1.95$1.94 / 137$2.00 / 1991517276.467156%1.000000-0.0002830.0000010.0000000.000589
SLV25Mar22P21.50PUT21.50$0.01$0.01 / 7,895125,07786.373013%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P16.50PUT16.50$0.01$0.01 / 5,587121,441289.252762%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C20.00CALL20.00$3.49$3.40 / 585$3.50 / 1271075143.474266%1.000000-0.0002630.0000010.0000000.000548
SLV25Mar22P22.00PUT22.00$0.01$0.01 / 6,64562,18367.000251%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C30.00CALL30.00$0.01$0.01 / 5,56011,810202.815831%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P25.50PUT25.50$2.07$2.00 / 274$2.06 / 141171873.587540%-1.0000000.0003350.0000010.000000-0.000699
SLV25Mar22C19.50CALL19.50$3.93$3.90 / 437$4.00 / 66139163.072383%1.000000-0.0002560.0000010.0000000.000534
SLV25Mar22C37.00CALL37.00$0.01$0.01 / 5,5290100344.976828%0.0000000.0000000.0000000.0000000.000000
SLV25Mar22P37.00PUT37.00$13.50 / 20$13.60 / 18400387.044801%-1.0000000.0004870.0000000.000000-0.001014
SLV25Mar22C36.00CALL36.00$0.01 / 1,50500326.996102%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P36.00PUT36.00$12.80$12.45 / 253$12.60 / 11800247.340434%-1.0000000.0004730.0000010.000000-0.000986
SLV25Mar22C35.00CALL35.00$0.02$0.01 / 3,540050308.349024%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P35.00PUT35.00$11.15$11.45 / 319$11.60 / 12700231.971115%-1.0000000.0004600.0000010.000000-0.000959
SLV25Mar22C34.00CALL34.00$0.01$0.01 / 1,728032288.980402%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P34.00PUT34.00$10.50 / 20$10.60 / 19800325.872373%-1.0000000.0004470.0000010.000000-0.000931
SLV25Mar22P33.00PUT33.00$9.50 / 20$9.60 / 19800303.799907%-1.0000000.0004340.0000010.000000-0.000904
SLV25Mar22C33.00CALL33.00$0.01 / 1,37200268.826021%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P32.00PUT32.00$8.45 / 386$8.60 / 23100182.769216%-1.0000000.0004210.0000010.000000-0.000877
SLV25Mar22C32.00CALL32.00$0.01$0.01 / 1,412034247.811477%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P31.00PUT31.00$7.10$7.45 / 354$7.60 / 21100165.198931%-1.0000000.0004080.0000010.000000-0.000849
SLV25Mar22C31.00CALL31.00$0.01$0.01 / 1,753036225.842691%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P30.00PUT30.00$6.00$6.50 / 27$6.60 / 22900231.265069%-1.0000000.0003950.0000010.000000-0.000822
SLV25Mar22C29.00CALL29.00$0.01$0.01 / 5,5620584178.593620%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P29.00PUT29.00$6.20$5.50 / 24$5.60 / 21500204.529789%-1.0000000.0003810.0000010.000000-0.000795
SLV25Mar22C28.00CALL28.00$0.01$0.01 / 5,56202,645152.993795%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P28.00PUT28.00$4.60$4.50 / 20$4.60 / 20100176.194661%-1.0000000.0003680.0000010.000000-0.000767
SLV25Mar22C27.00CALL27.00$0.01$0.01 / 8,11802,291125.772565%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P27.00PUT27.00$3.45$3.50 / 96$3.60 / 236031145.943136%-1.0000000.0003550.0000010.000000-0.000740
SLV25Mar22C26.50CALL26.50$0.01$0.01 / 7,46601,500111.437340%0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P26.50PUT26.50$3.20$3.00 / 110$3.10 / 345058129.958562%-1.0000000.0003480.0000010.000000-0.000726
SLV25Mar22P26.00PUT26.00$2.69$2.50 / 88$2.57 / 12605697.041879%-1.0000000.0003420.0000010.000000-0.000712
SLV25Mar22P20.50PUT20.50$0.01$0.01 / 5,5870695124.924005%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P19.50PUT19.50$0.01$0.01 / 1,918032163.989009%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C19.00CALL19.00$4.75$4.40 / 331$4.50 / 87043182.944842%1.000000-0.0002500.0000010.0000000.000521
SLV25Mar22P19.00PUT19.00$0.01$0.01 / 5,5870177183.897874%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C18.50CALL18.50$4.70$4.90 / 323$5.00 / 87016203.143165%1.000000-0.0002430.0000010.0000000.000507
SLV25Mar22P18.50PUT18.50$0.01$0.01 / 3,539097204.130025%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C18.00CALL18.00$5.05$5.40 / 333$5.50 / 8701223.717603%1.000000-0.0002370.0000010.0000000.000493
SLV25Mar22P18.00PUT18.00$0.01$0.01 / 3,541098224.735802%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C17.50CALL17.50$6.04$5.90 / 344$6.00 / 10404244.713125%1.000000-0.0002300.0000010.0000000.000479
SLV25Mar22P17.50PUT17.50$0.01 / 1,50500245.760329%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C17.00CALL17.00$6.15$6.40 / 287$6.50 / 102011266.175339%1.000000-0.0002240.0000010.0000000.000466
SLV25Mar22P17.00PUT17.00$0.03$0.01 / 1,918030267.250343%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C16.50CALL16.50$5.00$6.90 / 309$7.00 / 103010288.152771%1.000000-0.0002170.0000010.0000000.000452
SLV25Mar22C16.00CALL16.00$7.50$7.40 / 314$7.55 / 34005341.025540%1.000000-0.0002100.0000010.0000000.000438
SLV25Mar22P16.00PUT16.00$0.01$0.01 / 1,75301311.813955%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22P15.50PUT15.50$0.01 / 1,75300334.986622%-0.0000010.0000000.0000010.0000000.000000
SLV25Mar22C15.50CALL15.50$7.90 / 303$8.00 / 2000333.840882%1.000000-0.0002040.0000010.0000000.000425
SLV25Mar22P15.00PUT15.00$0.01$0.01 / 3,544065358.820015%-0.0000010.0000000.0000000.0000000.000000
SLV25Mar22C15.00CALL15.00$7.63$8.40 / 362$8.50 / 64010357.652862%1.000000-0.0001970.0000000.0000000.000411