SLV Option Chain

End of day data from February 28, 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
SLV31Mar22C22.50CALL22.50$0.77$0.77 / 616$0.78 / 551,17912,23526.766339%0.547402-0.0085260.2908370.0265250.010323
SLV31Mar22P20.50PUT20.50$0.12$0.11 / 2,523$0.12 / 3196659,63828.959493%-0.047978-0.0021150.0732660.006682-0.000976
SLV31Mar22C24.00CALL24.00$0.29$0.29 / 971$0.30 / 2,05663712,75529.189800%0.170420-0.0054240.1860880.0169720.003273
SLV31Mar22P22.00PUT22.00$0.47$0.43 / 624$0.44 / 17820312,75226.658925%-0.311274-0.0074620.2594860.023666-0.006419
SLV31Mar22P20.00PUT20.00$0.08$0.07 / 4,424$0.08 / 4061868,22730.375889%-0.019003-0.0009830.0340380.003104-0.000385
SLV31Mar22P22.50PUT22.50$0.68$0.65 / 487$0.66 / 9721794,00426.799380%-0.452598-0.0083430.2908370.026525-0.009398
SLV31Mar22C24.50CALL24.50$0.22$0.21 / 2,534$0.22 / 8917822,81630.243244%0.097682-0.0036890.1266600.0115520.001883
SLV31Mar22C23.00CALL23.00$0.55$0.56 / 131$0.57 / 99915632,55627.447505%0.402903-0.0083090.2841880.0259190.007656
SLV31Mar22P21.00PUT21.00$0.20$0.18 / 95$0.19 / 3,5881556,11328.151276%-0.102995-0.0037960.1316520.012007-0.002102
SLV31Mar22C23.50CALL23.50$0.41$0.40 / 506$0.41 / 18114911,32628.121464%0.273277-0.0071280.2442260.0222740.005224
SLV31Mar22C22.00CALL22.00$1.05$1.05 / 462$1.07 / 6719530,41326.830808%0.688726-0.0076410.2594860.0236660.012864
SLV31Mar22C20.50CALL20.50$2.09$2.23 / 124$2.25 / 148842,34729.309879%0.952022-0.0022820.0732660.0066820.016992
SLV31Mar22P23.00PUT23.00$0.94$0.93 / 342$0.95 / 71835,54827.296025%-0.597097-0.0081210.2841880.025919-0.012503
SLV31Mar22C21.00CALL21.00$1.69$1.79 / 136$1.81 / 143836,44027.832183%0.897005-0.0039680.1316520.0120070.016304
SLV31Mar22C21.50CALL21.50$1.41$1.39 / 456$1.41 / 1356412,59226.956774%0.808931-0.0059340.1999260.0182340.014927
SLV31Mar22C25.00CALL25.00$0.17$0.16 / 3,058$0.17 / 1,6676112,82531.776722%0.051517-0.0022570.0775470.0070720.000996
SLV31Mar22C20.00CALL20.00$2.68$2.69 / 182$2.71 / 178576,22730.854219%0.980997-0.0011460.0340380.0031040.017144
SLV31Mar22P27.50PUT27.50$5.05$4.90 / 534$4.95 / 1164420038.038220%-0.9993430.0001760.0016800.000153-0.024090
SLV31Mar22P24.00PUT24.00$1.68$1.66 / 353$1.68 / 121341,00929.016912%-0.829580-0.0052280.1860880.016972-0.017763
SLV31Mar22P24.50PUT24.50$2.12$2.09 / 164$2.11 / 297241,03730.585400%-0.902318-0.0034890.1266600.011552-0.019591
SLV31Mar22P23.50PUT23.50$1.28$1.27 / 333$1.29 / 1821960527.963737%-0.726723-0.0069360.2442260.022274-0.015374
SLV31Mar22P29.00PUT29.00$6.60$6.40 / 257$6.45 / 3291513546.137543%-0.9999790.0002350.0000670.000006-0.025418
SLV31Mar22P27.00PUT27.00$4.60$4.40 / 494$4.50 / 5991434138.378985%-0.9981820.0000960.0042680.000389-0.023630
SLV31Mar22C30.00CALL30.00$0.03$0.03 / 5,847$0.04 / 5,8771316,11248.567099%0.0000020.0000000.0000060.0000010.000000
SLV31Mar22C25.50CALL25.50$0.12$0.12 / 2,691$0.13 / 102138,41033.027472%0.025049-0.0012500.0429810.0039200.000486
SLV31Mar22P25.00PUT25.00$2.57$2.53 / 431$2.55 / 1071192431.558100%-0.948483-0.0020530.0775470.007072-0.020916
SLV31Mar22C18.50CALL18.50$4.00$4.10 / 319$4.20 / 3191024837.215985%0.999623-0.0001800.0010040.0000920.016207
SLV31Mar22C26.00CALL26.00$0.10$0.10 / 5,085$0.11 / 5,785910,09835.076346%0.011258-0.0006310.0216960.0019790.000219
SLV31Mar22C27.00CALL27.00$0.07$0.07 / 3,325$0.08 / 5,77465,58338.717009%0.001818-0.0001240.0042680.0003890.000035
SLV31Mar22P21.50PUT21.50$0.31$0.28 / 176$0.29 / 2,62654,13227.220806%-0.191069-0.0057580.1999260.018234-0.003918
SLV31Mar22C19.50CALL19.50$3.05$3.15 / 194$3.20 / 21551,18132.667641%0.993705-0.0005360.0130260.0011880.016964
SLV31Mar22P18.50PUT18.50$0.03$0.03 / 185$0.04 / 6,78141,62538.228244%-0.000377-0.0000290.0010040.000092-0.000008
SLV31Mar22P18.00PUT18.00$0.02$0.02 / 3,489$0.03 / 7,257410,07640.152791%-0.000066-0.0000060.0001950.000018-0.000001
SLV31Mar22P19.00PUT19.00$0.04$0.04 / 567$0.05 / 6,519397335.677200%-0.001714-0.0001170.0040460.000369-0.000035
SLV31Mar22P30.00PUT30.00$7.60$7.40 / 112$7.45 / 290250151.169518%-0.9999980.0002450.0000060.000001-0.026294
SLV31Mar22P25.50PUT25.50$3.05$3.00 / 57$3.05 / 821240634.590811%-0.974951-0.0010420.0429810.003920-0.021865
SLV31Mar22P19.50PUT19.50$0.06$0.05 / 4,172$0.06 / 5,58922,86032.679864%-0.006295-0.0003760.0130260.001188-0.000127
SLV31Mar22C18.00CALL18.00$4.50$4.60 / 319$4.65 / 57248132.213097%0.999934-0.0001530.0001950.0000180.015775
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 6,06012,04050.553998%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,232142758.939307%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C29.00CALL29.00$0.04$0.04 / 4,521$0.05 / 6,01501,69745.684074%0.000021-0.0000020.0000670.0000060.000000
SLV31Mar22C28.50CALL28.50$0.04$0.04 / 6,212$0.05 / 434031,64543.103000%0.000071-0.0000060.0002100.0000190.000001
SLV31Mar22P28.50PUT28.50$6.15$5.90 / 194$5.95 / 215023643.515728%-0.9999290.0002270.0002100.000019-0.024978
SLV31Mar22C28.00CALL28.00$0.05$0.05 / 5,428$0.06 / 5,49203,58741.996812%0.000222-0.0000180.0006140.0000560.000004
SLV31Mar22P28.00PUT28.00$5.65$5.40 / 286$5.45 / 164039040.818231%-0.9997780.0002110.0006140.000056-0.024537
SLV31Mar22C27.50CALL27.50$0.05$0.06 / 3,396$0.07 / 5,823057840.520399%0.000657-0.0000490.0016800.0001530.000013
SLV31Mar22P26.50PUT26.50$4.40$3.95 / 138$4.00 / 347056137.767165%-0.995309-0.0000750.0100290.000915-0.023136
SLV31Mar22C26.50CALL26.50$0.10$0.08 / 5,596$0.09 / 2,184033,92436.608856%0.004691-0.0002920.0100290.0009150.000091
SLV31Mar22P26.00PUT26.00$3.70$3.45 / 300$3.50 / 184061334.358756%-0.988742-0.0004190.0216960.001979-0.022570
SLV31Mar22C19.00CALL19.00$3.15$3.65 / 114$3.70 / 33101,97337.194403%0.998286-0.0002720.0040460.0003690.016619
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 3,302$0.02 / 7,009080645.031186%-0.0000010.0000000.0000030.0000000.000000
SLV31Mar22C17.00CALL17.00$5.85$5.60 / 183$5.65 / 183034339.570555%0.999999-0.0001390.0000030.0000000.014900
SLV31Mar22C16.00CALL16.00$6.40$6.60 / 183$6.65 / 204034347.320312%1.000000-0.0001310.0000010.0000000.014024
SLV31Mar22C15.00CALL15.00$7.10$7.60 / 10$7.65 / 1001,38355.534431%1.000000-0.0001220.0000010.0000000.013147