SLV Option Chain

End of day data from March 3, 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
SLV31Mar22C22.00CALL22.00$1.61$1.58 / 127$1.60 / 27010,20029,97030.131725%0.834271-0.0062850.1742780.0163500.014304
SLV31Mar22C23.50CALL23.50$0.73$0.72 / 1,297$0.74 / 1,1502,99915,34631.307552%0.458304-0.0098590.2777630.0260580.008103
SLV31Mar22P20.50PUT20.50$0.08$0.08 / 3,171$0.09 / 1,9762,6689,82833.723822%-0.016874-0.0010280.0293270.002751-0.000319
SLV31Mar22P21.00PUT21.00$0.14$0.12 / 2,884$0.13 / 2262,3586,43532.190053%-0.041814-0.0021910.0625390.005867-0.000794
SLV31Mar22P22.00PUT22.00$0.29$0.29 / 2,574$0.31 / 2,8471,55916,38630.891502%-0.165729-0.0060970.1742780.016350-0.003171
SLV31Mar22C25.50CALL25.50$0.27$0.26 / 2,275$0.28 / 2,1881,2048,11636.841702%0.075356-0.0035130.0994580.0093300.001358
SLV31Mar22C24.00CALL24.00$0.57$0.56 / 2$0.57 / 1,44234210,91232.665100%0.327031-0.0089490.2526090.0236980.005819
SLV31Mar22P23.00PUT23.00$0.64$0.66 / 127$0.67 / 1123015,63131.077876%-0.402804-0.0094480.2709590.025420-0.007796
SLV31Mar22C23.00CALL23.00$0.97$0.95 / 67$0.97 / 1,32723529,08830.660868%0.597196-0.0096450.2709590.0254200.010474
SLV31Mar22P27.00PUT27.00$3.95$3.85 / 87$3.90 / 33616230544.176698%-0.991091-0.0003640.0168660.001582-0.021285
SLV31Mar22C25.00CALL25.00$0.35$0.34 / 20$0.35 / 1,65116113,81135.547343%0.132638-0.0053080.1501670.0140880.002382
SLV31Mar22C21.00CALL21.00$2.42$2.41 / 74$2.43 / 871376,81931.382888%0.958186-0.0023720.0625390.0058670.015887
SLV31Mar22C24.50CALL24.50$0.45$0.43 / 26$0.44 / 1,75013016,13733.886929%0.216384-0.0072650.2053180.0192610.003870
SLV31Mar22C22.50CALL22.50$1.24$1.23 / 213$1.25 / 60711412,30229.963433%0.727281-0.0083200.2326360.0218240.012627
SLV31Mar22P24.00PUT24.00$1.24$1.26 / 640$1.28 / 689094133.099276%-0.672969-0.0087440.2526090.023698-0.013245
SLV31Mar22P29.00PUT29.00$5.90$5.75 / 354$5.85 / 3688414651.318975%-0.9997960.0002300.0005400.000051-0.023032
SLV31Mar22C28.50CALL28.50$0.09$0.09 / 4,540$0.10 / 2,4038329,41146.924237%0.000574-0.0000500.0014140.0001330.000010
SLV31Mar22C20.50CALL20.50$2.79$2.87 / 20$2.89 / 105742,30932.672382%0.983126-0.0012040.0293270.0027510.015964
SLV31Mar22C26.00CALL26.00$0.23$0.21 / 3,766$0.23 / 4,608709,89538.565336%0.039735-0.0021190.0600040.0056290.000718
SLV31Mar22C26.50CALL26.50$0.17$0.18 / 1,420$0.19 / 4,5016231,80340.503245%0.019486-0.0011700.0331560.0031100.000353
SLV31Mar22C30.00CALL30.00$0.06$0.06 / 3,456$0.07 / 2,4256115,78451.714150%0.000022-0.0000020.0000660.0000060.000000
SLV31Mar22P22.50PUT22.50$0.43$0.44 / 1,847$0.46 / 2,008493,97930.623607%-0.272719-0.0081270.2326360.021824-0.005245
SLV31Mar22P25.50PUT25.50$2.49$2.47 / 268$2.49 / 624842537.704075%-0.924644-0.0032950.0994580.009330-0.018898
SLV31Mar22P23.50PUT23.50$0.93$0.94 / 1$0.95 / 1354860932.103999%-0.541696-0.0096570.2777630.026058-0.010564
SLV31Mar22P26.00PUT26.00$2.92$2.92 / 264$2.94 / 1494461539.541603%-0.960265-0.0018960.0600040.005629-0.019935
SLV31Mar22P21.50PUT21.50$0.19$0.19 / 2,272$0.20 / 2,779373,42931.414375%-0.089122-0.0039520.1128600.010588-0.001698
SLV31Mar22C27.50CALL27.50$0.12$0.12 / 5,348$0.14 / 5,2922058543.771446%0.003807-0.0002800.0079350.0007440.000069
SLV31Mar22P28.00PUT28.00$4.90$4.80 / 149$4.85 / 2701937447.357783%-0.9984750.0001180.0034690.000325-0.022213
SLV31Mar22C17.00CALL17.00$6.15$6.25 / 425$6.35 / 3941534349.069135%1.000000-0.0001460.0000010.0000000.013503
SLV31Mar22C21.50CALL21.50$2.00$1.97 / 126$2.00 / 3901112,21230.480892%0.910878-0.0041360.1128600.0105880.015380
SLV31Mar22P24.50PUT24.50$1.73$1.63 / 677$1.65 / 91992734.360044%-0.783616-0.0070550.2053180.019261-0.015591
SLV31Mar22C18.00CALL18.00$5.25$5.30 / 20$5.35 / 246947945.198872%0.999989-0.0001560.0000340.0000030.014298
SLV31Mar22P25.00PUT25.00$2.12$2.04 / 635$2.06 / 102581136.071290%-0.867362-0.0050940.1501670.014088-0.017476
SLV31Mar22C27.00CALL27.00$0.16$0.15 / 1,624$0.16 / 4,89546,10042.208734%0.008909-0.0005950.0168660.0015820.000162
SLV31Mar22C20.00CALL20.00$3.36$3.30 / 980$3.40 / 32046,03933.481877%0.994229-0.0005750.0114990.0010790.015777
SLV31Mar22P30.00PUT30.00$6.90$6.75 / 162$6.80 / 154250354.178546%-0.9999780.0002550.0000660.000006-0.023829
SLV31Mar22C29.00CALL29.00$0.08$0.08 / 4,216$0.09 / 3,35221,67748.788524%0.000204-0.0000190.0005400.0000510.000004
SLV31Mar22P26.50PUT26.50$3.45$3.35 / 563$3.40 / 142257740.272179%-0.980514-0.0009430.0331560.003110-0.020697
SLV31Mar22C19.00CALL19.00$4.30$4.30 / 136$4.35 / 15021,97336.853155%0.999614-0.0001970.0009790.0000920.015085
SLV31Mar22C19.50CALL19.50$3.85$3.80 / 474$3.85 / 11311,17632.784173%0.998353-0.0002980.0037210.0003490.015458
SLV31Mar22P28.50PUT28.50$6.15$5.25 / 294$5.35 / 296023648.213659%-0.9994260.0001940.0014140.000133-0.022628
SLV31Mar22C28.00CALL28.00$0.11$0.11 / 77$0.12 / 6,16103,52745.787243%0.001525-0.0001220.0034690.0003250.000028
SLV31Mar22P27.50PUT27.50$4.15$4.30 / 254$4.35 / 43022443.929931%-0.996193-0.0000440.0079350.000744-0.021775
SLV31Mar22P20.00PUT20.00$0.06$0.05 / 4,726$0.06 / 208,13934.927824%-0.005771-0.0004030.0114990.001079-0.000109
SLV31Mar22P19.50PUT19.50$0.05$0.04 / 3,120$0.05 / 6,00702,84037.924456%-0.001647-0.0001310.0037210.000349-0.000031
SLV31Mar22P19.00PUT19.00$0.03$0.02 / 5,824$0.03 / 2097038.147341%-0.000386-0.0000340.0009790.000092-0.000007
SLV31Mar22P18.50PUT18.50$0.02$0.02 / 3,296$0.03 / 5,93201,62042.351062%-0.000073-0.0000070.0002060.000019-0.000001
SLV31Mar22C18.50CALL18.50$4.00$4.80 / 67$4.85 / 234024840.987231%0.999927-0.0001660.0002060.0000190.014694
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 6,973$0.02 / 58010,07443.126585%-0.000011-0.0000010.0000340.0000030.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 81$0.02 / 7,331080651.406602%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.45$7.25 / 236$7.35 / 380034357.595505%1.000000-0.0001370.0000010.0000000.012709
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 5,84102,04156.971153%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.25 / 75$8.35 / 37001,38366.617902%1.000000-0.0001290.0000010.0000000.011915
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 5,975042765.714838%-0.0000010.0000000.0000010.0000000.000000