SLV Option Chain

End of day data from March 4, 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
SLV31Mar22C26.00CALL26.00$0.34$0.34 / 10$0.35 / 2,06717,4159,92442.366043%0.060305-0.0030350.0845080.0078320.001066
SLV31Mar22C24.50CALL24.50$0.64$0.63 / 10$0.64 / 1247,79016,13837.726445%0.287948-0.0086800.2410680.0223430.005033
SLV31Mar22P22.00PUT22.00$0.27$0.27 / 1,988$0.28 / 1996,34016,02734.122135%-0.107696-0.0046570.1308610.012128-0.002011
SLV31Mar22C25.00CALL25.00$0.50$0.50 / 1,065$0.51 / 965,19113,83738.867949%0.184878-0.0067810.1885370.0174740.003247
SLV31Mar22C24.00CALL24.00$0.79$0.79 / 15$0.80 / 911,95910,79336.468425%0.414927-0.0099360.2754610.0255300.007211
SLV31Mar22C26.50CALL26.50$0.29$0.27 / 2,651$0.29 / 2,9151,90031,80543.565216%0.030709-0.0017590.0490190.0045430.000544
SLV31Mar22C22.50CALL22.50$1.57$1.55 / 554$1.58 / 891,81212,26934.209831%0.806042-0.0071030.1941840.0179970.013618
SLV31Mar22C21.00CALL21.00$2.77$2.76 / 10$2.81 / 101,4066,76236.671641%0.978106-0.0015030.0369360.0034230.015699
SLV31Mar22C30.00CALL30.00$0.10$0.09 / 6,655$0.11 / 2,9571,33615,79454.642202%0.000040-0.0000040.0001190.0000110.000001
SLV31Mar22C23.50CALL23.50$1.01$0.98 / 869$1.01 / 11195014,19935.247793%0.554431-0.0100990.2792680.0258830.009565
SLV31Mar22C25.50CALL25.50$0.41$0.40 / 1,148$0.42 / 1,0508038,19140.371843%0.109763-0.0047670.1326620.0122950.001935
SLV31Mar22C22.00CALL22.00$1.93$1.91 / 315$1.95 / 15053933,97034.362824%0.892304-0.0048530.1308610.0121280.014861
SLV31Mar22C23.00CALL23.00$1.27$1.24 / 589$1.27 / 9040329,09434.638242%0.690118-0.0090510.2492450.0231000.011796
SLV31Mar22C28.00CALL28.00$0.18$0.16 / 3,366$0.18 / 3,3263883,52748.331219%0.002632-0.0002060.0057450.0005320.000047
SLV31Mar22C20.00CALL20.00$3.70$3.65 / 214$3.75 / 1463696,03737.395906%0.997682-0.0003610.0051210.0004750.015296
SLV31Mar22C28.50CALL28.50$0.15$0.14 / 5,782$0.15 / 6229529,37149.754583%0.001014-0.0000860.0024100.0002230.000018
SLV31Mar22C27.00CALL27.00$0.23$0.23 / 2,545$0.24 / 3071726,09945.173249%0.014526-0.0009340.0260310.0024130.000258
SLV31Mar22C29.00CALL29.00$0.12$0.12 / 6,149$0.13 / 301451,67751.201588%0.000367-0.0000340.0009420.0000870.000007
SLV31Mar22P28.00PUT28.00$4.51$4.45 / 150$4.55 / 19413839346.888956%-0.9973680.0000430.0057450.000532-0.021427
SLV31Mar22P22.50PUT22.50$0.41$0.40 / 1,533$0.42 / 1321183,98534.011024%-0.193958-0.0069030.1941840.017997-0.003638
SLV31Mar22C21.50CALL21.50$2.34$2.31 / 15$2.36 / 2011212,20634.799782%0.947703-0.0028810.0755290.0070000.015516
SLV31Mar22P21.50PUT21.50$0.18$0.18 / 2,029$0.19 / 217763,42834.823345%-0.052297-0.0026900.0755290.007000-0.000973
SLV31Mar22P24.50PUT24.50$1.41$1.46 / 861$1.49 / 877292737.371756%-0.712052-0.0084620.2410680.022343-0.013756
SLV31Mar22P25.00PUT25.00$1.85$1.83 / 554$1.86 / 647081038.494045%-0.815122-0.0065580.1885370.017474-0.015927
SLV31Mar22P21.00PUT21.00$0.13$0.12 / 1,988$0.13 / 1,919616,75735.873566%-0.021894-0.0013160.0369360.003423-0.000406
SLV31Mar22C20.50CALL20.50$3.25$3.20 / 69$3.30 / 80332,38338.706019%0.992213-0.0007220.0151260.0014020.015578
SLV31Mar22P20.50PUT20.50$0.09$0.08 / 3,485$0.09 / 1,658259,10537.159818%-0.007787-0.0005390.0151260.001402-0.000144
SLV31Mar22P24.00PUT24.00$1.11$1.12 / 805$1.15 / 1212495036.121688%-0.585073-0.0097220.2754610.025530-0.011196
SLV31Mar22P23.50PUT23.50$0.84$0.83 / 1,221$0.85 / 321862335.088223%-0.445569-0.0098900.2792680.025883-0.008458
SLV31Mar22P23.00PUT23.00$0.59$0.59 / 1,384$0.61 / 1,122175,50334.465257%-0.309882-0.0088460.2492450.023100-0.005844
SLV31Mar22C27.50CALL27.50$0.20$0.19 / 3,137$0.21 / 3,4371356646.832253%0.006399-0.0004560.0127190.0011790.000114
SLV31Mar22P20.00PUT20.00$0.06$0.06 / 64$0.07 / 4,298138,13939.550009%-0.002318-0.0001830.0051210.000475-0.000043
SLV31Mar22C17.00CALL17.00$6.70$6.60 / 72$6.70 / 44934339.399903%1.000000-0.0001510.0000010.0000000.013038
SLV31Mar22P27.00PUT27.00$3.60$3.55 / 302$3.60 / 104822244.650028%-0.985474-0.0006940.0260310.002413-0.020449
SLV31Mar22P30.00PUT30.00$6.34$6.40 / 80$6.50 / 62650354.931603%-0.9999600.0002630.0001190.000011-0.023007
SLV31Mar22P26.50PUT26.50$3.09$3.10 / 182$3.15 / 257557743.372986%-0.969291-0.0015240.0490190.004543-0.019779
SLV31Mar22P25.50PUT25.50$2.25$2.24 / 593$2.27 / 65342440.202918%-0.890237-0.0045400.1326620.012295-0.017622
SLV31Mar22P26.00PUT26.00$2.67$2.67 / 300$2.70 / 204157141.931211%-0.939695-0.0028030.0845080.007832-0.018874
SLV31Mar22P19.00PUT19.00$0.03$0.03 / 4,825$0.04 / 2,732197043.536182%-0.000113-0.0000110.0003130.000029-0.000002
SLV31Mar22P18.00PUT18.00$0.03$0.02 / 66$0.03 / 4,432110,07449.651438%-0.0000020.0000000.0000070.0000010.000000
SLV31Mar22P29.00PUT29.00$5.90$5.45 / 10$5.50 / 10012951.418782%-0.9996330.0002240.0009420.000087-0.022234
SLV31Mar22P28.50PUT28.50$6.15$4.95 / 20$5.05 / 62023650.367938%-0.9989860.0001670.0024100.000223-0.021839
SLV31Mar22P27.50PUT27.50$4.15$4.00 / 320$4.10 / 264022446.961634%-0.993601-0.0002110.0127190.001179-0.020977
SLV31Mar22P19.50PUT19.50$0.05$0.04 / 2,908$0.05 / 2,51902,84041.073420%-0.000568-0.0000500.0014140.000131-0.000010
SLV31Mar22C19.50CALL19.50$3.85$4.15 / 73$4.25 / 6201,17541.958791%0.999432-0.0002240.0014140.0001310.014945
SLV31Mar22C19.00CALL19.00$4.30$4.65 / 10$4.70 / 1001,97341.160010%0.999887-0.0001800.0003130.0000290.014570
SLV31Mar22P18.50PUT18.50$0.02$0.02 / 7,020$0.03 / 2,37501,62045.331170%-0.000018-0.0000020.0000550.0000050.000000
SLV31Mar22C18.50CALL18.50$4.00$5.10 / 72$5.20 / 10024828.306755%0.999982-0.0001670.0000550.0000050.014188
SLV31Mar22C18.00CALL18.00$5.25$5.60 / 71$5.70 / 10048831.943097%0.999998-0.0001600.0000070.0000010.013805
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 3,347$0.02 / 5,398080654.354991%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.45$7.60 / 75$7.70 / 44034347.220887%1.000000-0.0001420.0000010.0000000.012271
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 4,44002,04159.902641%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.60 / 76$8.70 / 4401,38355.503020%1.000000-0.0001340.0000010.0000000.011504
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 5,398042768.773400%-0.0000010.0000000.0000010.0000000.000000