SLV Option Chain

End of day data from March 1, 2022 for SLV options expired on March 31, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Mar22C26.50CALL26.50$0.23$0.22 / 3,036$0.23 / 4399,78833,92439.023136%0.027982-0.0014730.0453110.0044120.000548
SLV31Mar22C28.50CALL28.50$0.10$0.11 / 4,355$0.12 / 398,30931,64545.217465%0.000899-0.0000700.0021550.0002100.000018
SLV31Mar22C23.00CALL23.00$1.11$1.12 / 70$1.13 / 55,39132,60129.610760%0.671850-0.0083810.2549610.0248250.012691
SLV31Mar22C25.00CALL25.00$0.41$0.41 / 2,432$0.42 / 44,72312,79734.117006%0.173091-0.0058840.1806270.0175870.003357
SLV31Mar22C24.50CALL24.50$0.53$0.52 / 450$0.54 / 1,4483,10322,80532.838261%0.272274-0.0076400.2342870.0228120.005257
SLV31Mar22C23.50CALL23.50$0.88$0.87 / 3$0.88 / 1032,69211,35630.486527%0.534773-0.0091820.2804310.0273050.010193
SLV31Mar22C24.00CALL24.00$0.66$0.67 / 1,094$0.69 / 8682,31312,49431.603367%0.396295-0.0088820.2719360.0264780.007608
SLV31Mar22C20.00CALL20.00$3.60$3.55 / 459$3.65 / 3171,7066,19429.537283%0.997197-0.0003590.0060730.0005910.016925
SLV31Mar22C27.00CALL27.00$0.18$0.18 / 3,152$0.20 / 4,1941,6485,57840.778475%0.013133-0.0007740.0238290.0023200.000258
SLV31Mar22P20.50PUT20.50$0.08$0.07 / 2,179$0.08 / 2,0691,5779,96733.729187%-0.009157-0.0005620.0174130.001695-0.000187
SLV31Mar22C25.50CALL25.50$0.33$0.33 / 106$0.34 / 301,1728,41035.786530%0.101787-0.0040830.1254440.0122140.001981
SLV31Mar22C21.00CALL21.00$2.65$2.64 / 93$2.67 / 1001,1596,44029.132131%0.974905-0.0015070.0413710.0040280.017317
SLV31Mar22C22.00CALL22.00$1.80$1.79 / 68$1.81 / 661,10530,40328.824850%0.881889-0.0046780.1395800.0135910.016244
SLV31Mar22C26.00CALL26.00$0.27$0.27 / 1,842$0.28 / 2,26999910,10437.515659%0.055417-0.0025680.0789640.0076890.001082
SLV31Mar22P21.00PUT21.00$0.12$0.11 / 1,378$0.12 / 2,9866626,21232.706623%-0.025095-0.0013350.0413710.004028-0.000514
SLV31Mar22C21.50CALL21.50$2.20$2.20 / 43$2.22 / 4358812,58028.812275%0.941432-0.0028360.0824780.0080310.017052
SLV31Mar22C30.00CALL30.00$0.08$0.08 / 1,163$0.09 / 4,70546516,10450.700932%0.000035-0.0000030.0001040.0000100.000001
SLV31Mar22C22.50CALL22.50$1.42$1.42 / 332$1.44 / 2035512,41928.853810%0.791216-0.0067070.2026670.0197330.014778
SLV31Mar22P22.00PUT22.00$0.25$0.25 / 1,498$0.26 / 22429012,73430.679192%-0.118111-0.0044980.1395800.013591-0.002436
SLV31Mar22P21.50PUT21.50$0.17$0.16 / 2,112$0.17 / 1352853,73031.180677%-0.058568-0.0026600.0824780.008031-0.001204
SLV31Mar22C20.50CALL20.50$3.00$3.10 / 176$3.15 / 2032292,35330.046746%0.990843-0.0007300.0174130.0016950.017219
SLV31Mar22P20.00PUT20.00$0.06$0.05 / 2,819$0.06 / 4,3361998,30235.759191%-0.002803-0.0001960.0060730.000591-0.000057
SLV31Mar22P23.00PUT23.00$0.59$0.57 / 1,247$0.58 / 221705,54830.797149%-0.328150-0.0081940.2549610.024825-0.006838
SLV31Mar22P22.50PUT22.50$0.40$0.38 / 1,171$0.40 / 1,9291333,95430.615001%-0.208784-0.0065240.2026670.019733-0.004327
SLV31Mar22P24.00PUT24.00$1.13$1.12 / 1,399$1.14 / 10312499632.743588%-0.603705-0.0086860.2719360.026478-0.012771
SLV31Mar22P25.00PUT25.00$1.90$1.86 / 413$1.89 / 21912292335.845149%-0.826909-0.0056790.1806270.017587-0.017871
SLV31Mar22P25.50PUT25.50$2.37$2.28 / 43$2.30 / 6048640537.460282%-0.898213-0.0038750.1254440.012214-0.019671
SLV31Mar22C28.00CALL28.00$0.11$0.13 / 3,042$0.14 / 107773,58743.785724%0.002348-0.0001680.0051730.0005040.000046
SLV31Mar22P24.50PUT24.50$1.60$1.48 / 43$1.50 / 365431,01534.429860%-0.727726-0.0074400.2342870.022812-0.015546
SLV31Mar22P27.00PUT27.00$3.90$3.60 / 555$3.65 / 1583432741.862520%-0.986867-0.0005540.0238290.002320-0.022668
SLV31Mar22P23.50PUT23.50$0.83$0.82 / 25$0.83 / 412858831.619522%-0.465227-0.0089910.2804310.027305-0.009761
SLV31Mar22C27.50CALL27.50$0.16$0.15 / 2,928$0.17 / 4,0232657842.336590%0.005744-0.0003750.0115420.0011240.000113
SLV31Mar22C19.00CALL19.00$4.27$4.55 / 190$4.60 / 199251,97335.582814%0.999855-0.0001680.0003970.0000390.016130
SLV31Mar22C29.00CALL29.00$0.09$0.10 / 2,621$0.11 / 2,651201,69747.271130%0.000324-0.0000270.0008380.0000820.000006
SLV31Mar22P26.00PUT26.00$2.75$2.72 / 20$2.74 / 2582061339.379068%-0.944583-0.0023560.0789640.007689-0.020995
SLV31Mar22P28.00PUT28.00$5.00$4.55 / 334$4.60 / 1321639045.556237%-0.9976520.0000610.0051730.000504-0.023729
SLV31Mar22P29.00PUT29.00$5.60$5.50 / 248$5.60 / 2811513049.893038%-0.9996760.0002100.0008380.000082-0.024618
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 3,340$0.02 / 81410,07443.294778%-0.0000030.0000000.0000100.0000010.000000
SLV31Mar22P18.50PUT18.50$0.02$0.02 / 2,868$0.03 / 3,54231,62342.656580%-0.000024-0.0000020.0000720.0000070.000000
SLV31Mar22P27.50PUT27.50$4.15$4.10 / 139$4.15 / 336222245.604308%-0.994256-0.0001510.0115420.001124-0.023237
SLV31Mar22C17.00CALL17.00$6.30$6.50 / 233$6.60 / 233234351.482655%1.000000-0.0001390.0000010.0000000.014435
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 2,73322,04156.564569%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 81$0.02 / 6,846180651.267994%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 2,766142764.997491%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$7.60$6.50 / 156$6.55 / 108050353.290602%-0.9999650.0002410.0001040.000010-0.025472
SLV31Mar22P28.50PUT28.50$6.15$5.05 / 132$5.10 / 235023648.869038%-0.9991010.0001630.0021550.000210-0.024182
SLV31Mar22P26.50PUT26.50$4.40$3.15 / 488$3.20 / 331056140.832795%-0.972018-0.0012570.0453110.004412-0.021954
SLV31Mar22P19.50PUT19.50$0.05$0.04 / 39$0.05 / 6,54702,86038.562706%-0.000709-0.0000560.0017310.000169-0.000014
SLV31Mar22C19.50CALL19.50$3.05$4.05 / 191$4.10 / 6301,17631.797912%0.999291-0.0002150.0017310.0001690.016543
SLV31Mar22P19.00PUT19.00$0.04$0.03 / 81$0.04 / 6,053097340.926885%-0.000145-0.0000130.0003970.000039-0.000003
SLV31Mar22C18.50CALL18.50$4.00$5.05 / 100$5.10 / 148024839.432524%0.999976-0.0001530.0000720.0000070.015708
SLV31Mar22C18.00CALL18.00$4.50$5.55 / 68$5.60 / 203047943.362966%0.999997-0.0001470.0000100.0000010.015284
SLV31Mar22C16.00CALL16.00$6.40$7.50 / 233$7.60 / 233034344.204189%1.000000-0.0001310.0000010.0000000.013586
SLV31Mar22C15.00CALL15.00$7.10$8.50 / 74$8.60 / 5401,38352.099048%1.000000-0.0001220.0000010.0000000.012737