SLV Option Chain

End of day data from January 31, 2022 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$0.27$0.27 / 2,979$0.28 / 2222,41636,67328.879199%0.123799-0.0029960.1167420.0172310.004059
SLV31Mar22C25.00CALL25.00$0.12$0.12 / 292$0.13 / 4,12863314,06333.541051%0.015948-0.0005840.0227900.0033640.000529
SLV31Mar22C26.00CALL26.00$0.09$0.08 / 4,858$0.09 / 1035711,49335.360874%0.004512-0.0001930.0075330.0011120.000150
SLV31Mar22C29.00CALL29.00$0.05$0.04 / 5,421$0.05 / 1753391,61142.826474%0.000047-0.0000030.0001100.0000160.000002
SLV31Mar22C20.50CALL20.50$1.03$1.06 / 144$1.07 / 1783232,11127.338883%0.582915-0.0057500.2228400.0328910.018521
SLV31Mar22C21.00CALL21.00$0.79$0.81 / 1,140$0.82 / 1052795,71127.115433%0.469464-0.0058490.2271100.0335210.015050
SLV31Mar22C15.00CALL15.00$5.80$5.80 / 427$5.85 / 1482531,07442.860928%0.999955-0.0000740.0001060.0000160.024649
SLV31Mar22P22.00PUT22.00$1.65$1.65 / 678$1.67 / 74624010,22227.011941%-0.735222-0.0046990.1869330.027591-0.027552
SLV31Mar22C26.50CALL26.50$0.08$0.08 / 106$0.09 / 6,19619433,44637.635866%0.002275-0.0001040.0040690.0006010.000076
SLV31Mar22C22.00CALL22.00$0.46$0.46 / 2,085$0.47 / 6818532,14827.465692%0.264778-0.0048030.1869330.0275910.008602
SLV31Mar22C24.50CALL24.50$0.14$0.14 / 3,311$0.15 / 2,64418322,52932.109367%0.028327-0.0009500.0370410.0054670.000937
SLV31Mar22P23.00PUT23.00$2.48$2.46 / 133$2.47 / 261515,38528.113548%-0.876201-0.0028870.1167420.017231-0.033738
SLV31Mar22C21.50CALL21.50$0.59$0.61 / 1,989$0.62 / 3010912,46927.115933%0.360973-0.0054990.2138020.0315570.011657
SLV31Mar22C19.00CALL19.00$2.10$2.09 / 87$2.11 / 8781062,51029.495416%0.866738-0.0032170.1228660.0181350.026470
SLV31Mar22P20.00PUT20.00$0.57$0.55 / 1,974$0.56 / 215835,57927.164672%-0.307697-0.0051000.2007730.029633-0.011107
SLV31Mar22P21.50PUT21.50$1.39$1.30 / 1,039$1.32 / 1,114723,14126.689432%-0.639027-0.0053970.2138020.031557-0.023675
SLV31Mar22C27.00CALL27.00$0.07$0.07 / 416$0.08 / 5,561685,57638.830963%0.001110-0.0000540.0021160.0003120.000037
SLV31Mar22C23.50CALL23.50$0.22$0.21 / 3,352$0.22 / 2386011,08629.732303%0.079060-0.0021580.0841250.0124170.002602
SLV31Mar22C17.00CALL17.00$3.80$3.85 / 490$3.90 / 1255741334.215086%0.992472-0.0003830.0118620.0017510.027673
SLV31Mar22P18.00PUT18.00$0.16$0.15 / 187$0.16 / 6,5125610,03131.204226%-0.039824-0.0012490.0490250.007236-0.001408
SLV31Mar22P22.50PUT22.50$2.06$2.04 / 613$2.06 / 198524,90327.581878%-0.814707-0.0038110.1525550.022517-0.030925
SLV31Mar22C24.00CALL24.00$0.16$0.17 / 3,180$0.18 / 2,1294617,57530.898728%0.048329-0.0014700.0573090.0084590.001595
SLV31Mar22C22.50CALL22.50$0.35$0.35 / 2,141$0.36 / 1804111,94828.078229%0.185293-0.0039170.1525550.0225170.006050
SLV31Mar22P20.50PUT20.50$0.79$0.75 / 1,383$0.76 / 263228,41526.758933%-0.417085-0.0056530.2228400.032891-0.015168
SLV31Mar22C20.00CALL20.00$1.35$1.36 / 26$1.37 / 371195,86927.788018%0.692303-0.0051950.2007730.0296330.021761
SLV31Mar22P19.50PUT19.50$0.41$0.40 / 1,724$0.41 / 1,717192,87127.901450%-0.211033-0.0041970.1650240.024357-0.007569
SLV31Mar22P19.00PUT19.00$0.30$0.29 / 335$0.30 / 4,2721982428.886844%-0.133262-0.0031270.1228660.018135-0.004754
SLV31Mar22C18.00CALL18.00$2.95$2.95 / 58$2.97 / 2911454832.097867%0.960176-0.0013340.0490250.0072360.028172
SLV31Mar22C19.50CALL19.50$1.72$1.70 / 478$1.72 / 5521393628.422060%0.788967-0.0042890.1650240.0243570.024476
SLV31Mar22P21.00PUT21.00$1.02$1.00 / 1,463$1.01 / 26126,41726.549017%-0.530536-0.0057500.2271100.033521-0.019461
SLV31Mar22P18.50PUT18.50$0.21$0.20 / 4,267$0.21 / 380121,59629.541565%-0.076706-0.0020940.0822180.012135-0.002724
SLV31Mar22P23.50PUT23.50$2.94$2.90 / 324$2.92 / 164736729.100776%-0.920940-0.0020470.0841250.012417-0.036017
SLV31Mar22C18.50CALL18.50$2.51$2.50 / 587$2.52 / 58724730.279555%0.923294-0.0021820.0822180.0121350.027679
SLV31Mar22P27.00PUT27.00$6.25$6.25 / 133$6.30 / 324624138.050624%-0.9988900.0000740.0021160.000312-0.044334
SLV31Mar22C16.00CALL16.00$4.80$4.80 / 564$4.90 / 559528639.266244%0.999185-0.0001160.0015930.0002350.026265
SLV31Mar22P15.00PUT15.00$0.03$0.03 / 2,853$0.04 / 7,238421742.708673%-0.000045-0.0000030.0001060.000016-0.000002
SLV31Mar22P29.00PUT29.00$8.25$8.20 / 360$8.25 / 98321437.347768%-0.9999530.0001350.0001100.000016-0.047656
SLV31Mar22P25.00PUT25.00$4.35$4.30 / 133$4.35 / 437382432.993149%-0.984052-0.0004660.0227900.003364-0.040555
SLV31Mar22C30.00CALL30.00$0.04$0.04 / 4,437$0.05 / 4,896115,91646.317245%0.000008-0.0000010.0000210.0000030.000000
SLV31Mar22P24.00PUT24.00$3.40$3.35 / 682$3.40 / 84111,02430.457388%-0.951671-0.0013560.0573090.008459-0.037846
SLV31Mar22P30.00PUT30.00$9.10$9.20 / 275$9.25 / 221026340.605075%-0.9999920.0001420.0000210.000003-0.049301
SLV31Mar22C28.50CALL28.50$0.06$0.05 / 4,580$0.06 / 4,965031,58742.462267%0.000108-0.0000060.0002420.0000360.000004
SLV31Mar22P28.50PUT28.50$7.85$7.70 / 460$7.75 / 58016935.664365%-0.9998920.0001290.0002420.000036-0.046832
SLV31Mar22C28.00CALL28.00$0.06$0.05 / 5,034$0.06 / 16103,63040.554523%0.000241-0.0000130.0005150.0000760.000008
SLV31Mar22P28.00PUT28.00$6.25$7.20 / 422$7.30 / 494018138.842704%-0.9997590.0001190.0005150.000076-0.046006
SLV31Mar22C27.50CALL27.50$0.07$0.06 / 4,814$0.07 / 4,455054239.815697%0.000525-0.0000270.0010620.0001570.000018
SLV31Mar22P27.50PUT27.50$5.25$6.70 / 470$6.80 / 457018036.919073%-0.9994750.0001030.0010620.000157-0.045175
SLV31Mar22P26.50PUT26.50$5.90$5.75 / 234$5.80 / 252059635.897055%-0.9977250.0000210.0040690.000601-0.043473
SLV31Mar22P26.00PUT26.00$4.10$5.25 / 286$5.30 / 214031833.678925%-0.995488-0.0000700.0075330.001112-0.042577
SLV31Mar22C25.50CALL25.50$0.12$0.10 / 2,355$0.11 / 3,51608,03134.640550%0.008639-0.0003430.0133890.0019760.000287
SLV31Mar22P25.50PUT25.50$4.90$4.75 / 469$4.80 / 58026531.382989%-0.991361-0.0002220.0133890.001976-0.041619
SLV31Mar22P24.50PUT24.50$2.82$3.80 / 621$3.85 / 263046430.323192%-0.971673-0.0008330.0370410.005467-0.039325
SLV31Mar22P17.00PUT17.00$0.10$0.08 / 3,653$0.09 / 7,797080034.199392%-0.007528-0.0003020.0118620.001751-0.000265
SLV31Mar22P16.00PUT16.00$0.03$0.05 / 436$0.06 / 6,595066638.531755%-0.000815-0.0000410.0015930.000235-0.000028