SLV Option Chain

End of day data from March 2, 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
SLV31Mar22C23.50CALL23.50$0.79$0.77 / 65$0.78 / 11511,78710,91631.287148%0.477335-0.0098020.2720650.0266800.008737
SLV31Mar22P22.00PUT22.00$0.30$0.30 / 292$0.31 / 2,0449,52412,72831.358026%-0.159664-0.0058980.1659700.016276-0.003170
SLV31Mar22C26.50CALL26.50$0.18$0.18 / 2,873$0.19 / 2,1627,06635,16239.208918%0.024172-0.0013910.0388090.0038060.000453
SLV31Mar22C28.50CALL28.50$0.10$0.09 / 3,899$0.11 / 4,8117,02631,71546.155562%0.000858-0.0000710.0019970.0001960.000016
SLV31Mar22C24.50CALL24.50$0.47$0.45 / 1,105$0.46 / 1673,85519,95033.281296%0.235167-0.0075430.2099910.0205930.004356
SLV31Mar22C21.00CALL21.00$2.51$2.48 / 100$2.51 / 632,0876,14932.223441%0.958921-0.0023060.0601490.0058980.016447
SLV31Mar22C25.50CALL25.50$0.27$0.28 / 30$0.29 / 1,7739078,16336.289836%0.086849-0.0038740.1080170.0105930.001621
SLV31Mar22C25.00CALL25.00$0.36$0.35 / 1,331$0.36 / 12974214,02234.630016%0.148157-0.0056690.1579540.0154900.002756
SLV31Mar22P20.50PUT20.50$0.08$0.09 / 126$0.10 / 2,8546829,24634.656690%-0.016881-0.0010190.0286260.002807-0.000332
SLV31Mar22C23.00CALL23.00$1.01$1.01 / 43$1.03 / 97467429,46930.996448%0.612712-0.0094500.2615560.0256500.011123
SLV31Mar22C22.00CALL22.00$1.70$1.65 / 87$1.67 / 4366829,97830.619970%0.840336-0.0060720.1659700.0162760.014908
SLV31Mar22P21.00PUT21.00$0.13$0.13 / 2,120$0.14 / 1,8026596,08032.982944%-0.041079-0.0021410.0601490.005898-0.000809
SLV31Mar22P21.50PUT21.50$0.19$0.20 / 105$0.21 / 2,1215303,61332.126973%-0.086480-0.0038300.1076740.010559-0.001710
SLV31Mar22C24.00CALL24.00$0.61$0.59 / 69$0.60 / 16342010,94932.278407%0.347214-0.0090730.2522680.0247390.006397
SLV31Mar22P23.50PUT23.50$0.88$0.91 / 65$0.92 / 11539057631.682439%-0.522665-0.0096170.2720650.026680-0.010574
SLV31Mar22C21.50CALL21.50$2.07$2.05 / 89$2.07 / 4322112,17031.227251%0.913520-0.0039990.1076740.0105590.015957
SLV31Mar22P24.50PUT24.50$1.65$1.59 / 72$1.61 / 6711351,01533.933239%-0.764833-0.0073500.2099910.020593-0.015777
SLV31Mar22P23.00PUT23.00$0.64$0.65 / 84$0.66 / 1,0191275,62531.205346%-0.387288-0.0092680.2615560.025650-0.007777
SLV31Mar22C20.00CALL20.00$3.40$3.40 / 179$3.45 / 1671027,44034.858184%0.994082-0.0005670.0114740.0011250.016318
SLV31Mar22C30.00CALL30.00$0.06$0.06 / 4,330$0.07 / 18615,81850.378419%0.000038-0.0000040.0001100.0000110.000001
SLV31Mar22P22.50PUT22.50$0.49$0.45 / 47$0.46 / 1,541813,99631.187139%-0.262005-0.0078960.2224410.021814-0.005229
SLV31Mar22C26.00CALL26.00$0.21$0.22 / 2,964$0.23 / 247799,96837.556028%0.047427-0.0024210.0675360.0066230.000888
SLV31Mar22C20.50CALL20.50$2.99$2.94 / 70$2.96 / 43752,29933.184310%0.983119-0.0011810.0286260.0028070.016514
SLV31Mar22P20.00PUT20.00$0.06$0.06 / 3,270$0.07 / 3,654658,19036.127946%-0.005918-0.0004090.0114740.001125-0.000116
SLV31Mar22P25.00PUT25.00$1.93$1.99 / 64$2.01 / 6645184435.353249%-0.851843-0.0054710.1579540.015490-0.017787
SLV31Mar22C22.50CALL22.50$1.34$1.30 / 93$1.32 / 434512,31530.545524%0.737995-0.0080730.2224410.0218140.013260
SLV31Mar22C27.00CALL27.00$0.15$0.15 / 2,725$0.16 / 3,346356,10240.918701%0.011523-0.0007380.0205970.0020200.000217
SLV31Mar22P29.00PUT29.00$5.75$5.70 / 158$5.75 / 933212048.829560%-0.9996790.0002000.0008050.000079-0.023824
SLV31Mar22P26.00PUT26.00$3.05$2.86 / 64$2.88 / 4652461638.483925%-0.952573-0.0022160.0675360.006623-0.020477
SLV31Mar22P24.00PUT24.00$1.22$1.23 / 53$1.24 / 1142296332.689638%-0.652786-0.0088830.2522680.024739-0.013324
SLV31Mar22P19.50PUT19.50$0.05$0.04 / 3,153$0.05 / 322212,86037.740803%-0.001744-0.0001360.0038240.000375-0.000034
SLV31Mar22C29.00CALL29.00$0.08$0.08 / 3,902$0.09 / 77201,67747.473466%0.000321-0.0000290.0008050.0000790.000006
SLV31Mar22P26.50PUT26.50$3.45$3.30 / 571$3.35 / 4962056139.939975%-0.975828-0.0011820.0388090.003806-0.021322
SLV31Mar22C16.00CALL16.00$7.45$7.35 / 77$7.40 / 3092034353.222248%1.000000-0.0001260.0000010.0000000.013148
SLV31Mar22C28.00CALL28.00$0.11$0.11 / 2,456$0.12 / 4,197183,54544.484855%0.002165-0.0001670.0046530.0004560.000041
SLV31Mar22P25.50PUT25.50$2.55$2.41 / 87$2.43 / 431643536.596539%-0.913151-0.0036730.1080170.010593-0.019333
SLV31Mar22P19.00PUT19.00$0.03$0.03 / 3,334$0.04 / 3,809397340.214719%-0.000426-0.0000370.0010450.000103-0.000008
SLV31Mar22P30.00PUT30.00$6.85$6.70 / 67$6.75 / 264250354.593207%-0.9999620.0002330.0001100.000011-0.024651
SLV31Mar22C18.00CALL18.00$5.20$5.35 / 192$5.40 / 113147937.698445%0.999987-0.0001430.0000410.0000040.014791
SLV31Mar22P28.50PUT28.50$6.15$5.20 / 240$5.25 / 43023645.812398%-0.9991420.0001530.0019970.000196-0.023403
SLV31Mar22P28.00PUT28.00$5.00$4.70 / 309$4.80 / 238037445.096006%-0.9978350.0000540.0046530.000456-0.022967
SLV31Mar22C27.50CALL27.50$0.16$0.13 / 76$0.14 / 4,573058542.905722%0.005151-0.0003630.0101420.0009950.000097
SLV31Mar22P27.50PUT27.50$4.15$4.25 / 155$4.30 / 232022443.837554%-0.994849-0.0001460.0101420.000995-0.022500
SLV31Mar22P27.00PUT27.00$3.90$3.75 / 486$3.85 / 399030542.111844%-0.988477-0.0005250.0205970.002020-0.021970
SLV31Mar22C19.50CALL19.50$3.05$3.85 / 780$3.95 / 49001,17635.038043%0.998256-0.0002900.0038240.0003750.015989
SLV31Mar22C19.00CALL19.00$4.27$4.35 / 536$4.40 / 7701,97330.490707%0.999574-0.0001870.0010450.0001030.015604
SLV31Mar22P18.50PUT18.50$0.02$0.02 / 3,433$0.03 / 2,65201,62042.047399%-0.000085-0.0000080.0002310.000023-0.000002
SLV31Mar22C18.50CALL18.50$4.00$4.85 / 223$4.90 / 83024834.055430%0.999915-0.0001540.0002310.0000230.015200
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 6,831$0.03 / 6,536010,07444.654520%-0.000013-0.0000010.0000410.0000040.000000
SLV31Mar22C17.00CALL17.00$6.30$6.35 / 107$6.40 / 157034345.254937%1.000000-0.0001340.0000010.0000000.013969
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 2,495$0.02 / 6,827080650.915193%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 5,95602,04156.366397%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.30 / 600$8.40 / 5401,38369.201365%1.000000-0.0001180.0000010.0000000.012326
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,794042764.956433%-0.0000010.0000000.0000010.0000000.000000