SLV Option Chain

End of day data from July 30, 2021 for SLV options expired on March 31, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Mar22C23.00CALL23.00$2.52$2.54 / 178$2.57 / 3001061,11629.352501%0.593868-0.0034250.0900110.0750390.080556
SLV31Mar22C27.00CALL27.00$1.32$1.32 / 136$1.35 / 2004954832.712402%0.260678-0.0028630.0753790.0628410.037150
SLV31Mar22C24.00CALL24.00$2.09$2.13 / 207$2.16 / 550451,16330.010804%0.501699-0.0035210.0925850.0771850.069134
SLV31Mar22C20.00CALL20.00$4.35$4.30 / 382$4.40 / 2254480328.908286%0.842185-0.0021400.0559610.0466520.106584
SLV31Mar22C23.50CALL23.50$2.34$2.32 / 220$2.35 / 550355,08629.603206%0.547616-0.0034970.0919260.0766350.074896
SLV31Mar22C24.50CALL24.50$1.97$1.95 / 219$1.98 / 541710,60830.328995%0.456702-0.0034990.0920400.0767300.063368
SLV31Mar22C29.00CALL29.00$1.04$1.02 / 613$1.05 / 8501240034.946865%0.150828-0.0020620.0543100.0452760.021818
SLV31Mar22P24.00PUT24.00$2.48$2.46 / 757$2.50 / 692726429.456029%-0.498301-0.0034910.0925850.077185-0.091913
SLV31Mar22P21.00PUT21.00$1.00$0.98 / 1,408$1.01 / 85072,13828.129647%-0.230841-0.0026680.0706140.058868-0.040855
SLV31Mar22P29.00PUT29.00$6.35$6.30 / 466$6.40 / 45562234.004809%-0.849172-0.0020260.0543100.045276-0.172781
SLV31Mar22C26.00CALL26.00$1.53$1.53 / 130$1.57 / 55051,35931.754895%0.331992-0.0032010.0842490.0702350.046872
SLV31Mar22C30.00CALL30.00$0.88$0.90 / 177$0.93 / 89445,95535.911654%0.111481-0.0016720.0440590.0367310.016222
SLV31Mar22C25.00CALL25.00$1.77$1.80 / 210$1.83 / 55041,36930.833612%0.413142-0.0034350.0903830.0753490.057686
SLV31Mar22P26.00PUT26.00$3.93$3.85 / 1,007$3.90 / 55025131.059822%-0.668008-0.0031690.0842490.070235-0.127596
SLV31Mar22P22.50PUT22.50$1.66$1.61 / 1,150$1.64 / 85023,25428.460107%-0.360185-0.0032790.0868400.072395-0.064974
SLV31Mar22C21.00CALL21.00$3.65$3.60 / 620$3.70 / 39021,01028.658877%0.769159-0.0026940.0706140.0588680.100062
SLV31Mar22P19.50PUT19.50$0.58$0.56 / 1,834$0.59 / 1,20021528.445650%-0.126679-0.0018230.0482210.040200-0.022060
SLV31Mar22P25.00PUT25.00$3.19$3.10 / 1,056$3.20 / 678136230.280808%-0.586858-0.0034040.0903830.075349-0.110071
SLV31Mar22C21.50CALL21.50$3.35$3.30 / 556$3.40 / 399123228.882967%0.728115-0.0029350.0770030.0641940.095862
SLV31Mar22P20.50PUT20.50$0.81$0.82 / 1,369$0.85 / 1,397141728.191268%-0.192656-0.0024000.0635160.052951-0.033903
SLV31Mar22P19.00PUT19.00$0.48$0.46 / 1,906$0.49 / 1,200114828.707038%-0.099467-0.0015340.0405710.033822-0.017238
SLV31Mar22P30.00PUT30.00$6.52$7.20 / 369$7.30 / 379014135.245878%-0.888519-0.0016350.0440590.036731-0.185087
SLV31Mar22C28.50CALL28.50$1.13$1.08 / 149$1.11 / 850010234.328690%0.174232-0.0022650.0596570.0497340.025120
SLV31Mar22P28.50PUT28.50$5.45$5.85 / 564$5.95 / 300011533.258570%-0.825768-0.0022300.0596570.049734-0.166124
SLV31Mar22C28.00CALL28.00$1.21$1.15 / 145$1.18 / 20003,93033.760168%0.200294-0.0024690.0650310.0542130.028774
SLV31Mar22P28.00PUT28.00$5.35$5.45 / 381$5.55 / 39202533.154968%-0.799706-0.0024350.0650310.054213-0.159114
SLV31Mar22C27.50CALL27.50$1.29$1.23 / 990$1.27 / 850047833.296324%0.229098-0.0026700.0703150.0586190.032786
SLV31Mar22P27.50PUT27.50$5.35$5.05 / 61$5.10 / 30003432.561676%-0.770902-0.0026360.0703150.058619-0.151747
SLV31Mar22P27.00PUT27.00$4.90$4.60 / 582$4.70 / 400014631.853334%-0.739322-0.0028300.0753790.062841-0.144028
SLV31Mar22C26.50CALL26.50$1.34$1.42 / 133$1.45 / 789034332.203872%0.295008-0.0030420.0800760.0667560.041854
SLV31Mar22P26.50PUT26.50$4.50$4.20 / 588$4.30 / 404055331.363047%-0.704992-0.0030090.0800760.066756-0.135969
SLV31Mar22C25.50CALL25.50$1.75$1.66 / 128$1.69 / 550077731.281968%0.371457-0.0033340.0877370.0731430.052166
SLV31Mar22P25.50PUT25.50$3.32$3.45 / 1,039$3.55 / 66705330.593923%-0.628543-0.0033030.0877370.073143-0.118947
SLV31Mar22P24.50PUT24.50$2.89$2.78 / 1,021$2.82 / 55002329.776982%-0.543298-0.0034690.0920400.076730-0.101034
SLV31Mar22P23.50PUT23.50$2.09$2.16 / 37$2.19 / 55003429.108283%-0.452384-0.0034680.0919260.076635-0.082796
SLV31Mar22P23.00PUT23.00$1.84$1.87 / 993$1.90 / 84004,49928.713062%-0.406132-0.0033970.0900110.075039-0.073781
SLV31Mar22C22.50CALL22.50$2.86$2.78 / 160$2.81 / 30007029.118358%0.639815-0.0033060.0868400.0723950.086008
SLV31Mar22P22.00PUT22.00$1.32$1.38 / 802$1.41 / 85008428.347911%-0.315213-0.0031140.0824670.068749-0.056482
SLV31Mar22C22.00CALL22.00$2.61$3.00 / 576$3.10 / 409027528.819357%0.684787-0.0031410.0824670.0687490.091145
SLV31Mar22P21.50PUT21.50$0.98$1.17 / 718$1.20 / 85006128.237254%-0.271885-0.0029090.0770030.064194-0.048409
SLV31Mar22C20.50CALL20.50$4.13$3.95 / 265$4.05 / 27902628.928941%0.807344-0.0024260.0635160.0529510.103658
SLV31Mar22P20.00PUT20.00$0.77$0.68 / 1,655$0.71 / 1,408015928.288511%-0.157815-0.0021150.0559610.046652-0.027622
SLV31Mar22C19.50CALL19.50$4.92$4.70 / 62$4.75 / 1003229.027901%0.873321-0.0018470.0482210.0402000.108791
SLV31Mar22C19.00CALL19.00$4.70$5.10 / 62$5.15 / 1007929.352714%0.900533-0.0015580.0405710.0338220.110258
SLV31Mar22C18.50CALL18.50$5.20$5.50 / 62$5.60 / 17904729.975334%0.923749-0.0012810.0332690.0277350.110986
SLV31Mar22P18.50PUT18.50$0.42$0.38 / 1,959$0.41 / 1,47607029.129804%-0.076251-0.0012580.0332690.027735-0.013154
SLV31Mar22C18.00CALL18.00$5.55$5.90 / 185$6.00 / 1802629.656424%0.943051-0.0010260.0265360.0221220.111003
SLV31Mar22P18.00PUT18.00$0.36$0.32 / 1,750$0.34 / 1,200019529.668626%-0.056949-0.0010040.0265360.022122-0.009782
SLV31Mar22P17.00PUT17.00$0.24$0.21 / 2,261$0.24 / 1,59402530.723737%-0.029101-0.0005830.0153970.012836-0.004959
SLV31Mar22C17.00CALL17.00$6.60$6.80 / 87$6.90 / 1003830.898981%0.970899-0.0006030.0153970.0128360.109116
SLV31Mar22C16.00CALL16.00$7.15$7.75 / 72$7.85 / 10601533.239819%0.987007-0.0003140.0077650.0064740.105166
SLV31Mar22P16.00PUT16.00$0.20$0.14 / 2,402$0.17 / 1,59103532.083864%-0.012993-0.0002940.0077650.006474-0.002199