SLV Option Chain

End of day data from March 7, 2022 for SLV options expired on March 31, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.36 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Mar22C28.50CALL28.50$0.16$0.18 / 3,219$0.20 / 3,16214,24029,34256.086207%0.000619-0.0000580.0016150.0001340.000010
SLV31Mar22C22.00CALL22.00$1.96$1.96 / 328$1.99 / 110,40533,89536.709116%0.910399-0.0045070.1206750.0100370.013572
SLV31Mar22C24.00CALL24.00$0.86$0.87 / 224$0.89 / 328,64211,37241.110932%0.423105-0.0105830.2918980.0242780.006592
SLV31Mar22C25.00CALL25.00$0.58$0.58 / 293$0.60 / 1,2576,23514,48244.186031%0.180062-0.0070750.1956800.0162760.002835
SLV31Mar22P22.50PUT22.50$0.45$0.43 / 266$0.44 / 8822,5394,02237.848902%-0.172023-0.0068050.1901020.015812-0.002879
SLV31Mar22C21.50CALL21.50$2.30$2.36 / 182$2.41 / 1782,01112,12937.396776%0.959885-0.0024880.0643990.0053560.014057
SLV31Mar22C26.50CALL26.50$0.35$0.34 / 101$0.35 / 491,70132,55949.284745%0.025916-0.0016210.0449080.0037350.000412
SLV31Mar22C25.50CALL25.50$0.47$0.48 / 257$0.50 / 9501,5828,30345.902218%0.102941-0.0048280.1336390.0111150.001627
SLV31Mar22C22.50CALL22.50$1.62$1.63 / 115$1.66 / 4211,06111,76038.339900%0.827977-0.0069930.1901020.0158120.012529
SLV31Mar22P21.00PUT21.00$0.13$0.12 / 2,481$0.13 / 308396,74638.422594%-0.015192-0.0010240.0285450.002374-0.000252
SLV31Mar22C26.00CALL26.00$0.41$0.40 / 2,414$0.42 / 2,24776424,16347.618574%0.053916-0.0029480.0816430.0067910.000855
SLV31Mar22C23.00CALL23.00$1.33$1.33 / 192$1.36 / 37673428,88639.182869%0.711549-0.0092920.2545700.0211740.010898
SLV31Mar22C30.00CALL30.00$0.12$0.12 / 3,246$0.13 / 465515,60260.322295%0.000018-0.0000020.0000570.0000050.000000
SLV31Mar22C23.50CALL23.50$1.08$1.08 / 181$1.10 / 59756213,69040.076229%0.570631-0.0106410.2927660.0243510.008824
SLV31Mar22P23.50PUT23.50$0.88$0.87 / 267$0.89 / 58251662839.664681%-0.429369-0.0104450.2927660.024351-0.007269
SLV31Mar22C27.00CALL27.00$0.28$0.29 / 58$0.30 / 2,3354786,00051.087476%0.011461-0.0008070.0223760.0018610.000182
SLV31Mar22C24.50CALL24.50$0.71$0.72 / 112$0.73 / 55034210,55542.879359%0.288346-0.0092130.2545270.0211700.004519
SLV31Mar22C20.00CALL20.00$3.76$3.70 / 90$3.80 / 462846,04340.087213%0.998765-0.0002760.0030460.0002530.013675
SLV31Mar22C21.00CALL21.00$2.78$2.79 / 12$2.85 / 112586,58838.030888%0.984808-0.0011990.0285450.0023740.014129
SLV31Mar22P22.00PUT22.00$0.30$0.29 / 137$0.30 / 1,92120311,95937.809515%-0.089601-0.0043240.1206750.010037-0.001493
SLV31Mar22C28.00CALL28.00$0.20$0.21 / 3,379$0.22 / 601513,52254.189746%0.001766-0.0001520.0042210.0003510.000028
SLV31Mar22P24.00PUT24.00$1.22$1.17 / 110$1.18 / 55013095340.908945%-0.576895-0.0103820.2918980.024278-0.009843
SLV31Mar22P23.00PUT23.00$0.61$0.63 / 164$0.64 / 850985,49538.745479%-0.288451-0.0091000.2545700.021174-0.004852
SLV31Mar22P21.50PUT21.50$0.20$0.19 / 5$0.20 / 1,980793,42738.052839%-0.040115-0.0023090.0643990.005356-0.000666
SLV31Mar22C29.00CALL29.00$0.13$0.16 / 317$0.17 / 2,200751,64357.579620%0.000202-0.0000210.0005710.0000470.000003
SLV31Mar22C27.50CALL27.50$0.21$0.24 / 3,436$0.26 / 3,2774156952.581990%0.004676-0.0003660.0101560.0008450.000075
SLV31Mar22P20.50PUT20.50$0.08$0.08 / 3,342$0.09 / 1,321349,10239.743494%-0.004788-0.0003720.0103730.000863-0.000079
SLV31Mar22P25.00PUT25.00$1.91$1.87 / 166$1.90 / 3003282343.976184%-0.819938-0.0068660.1956800.016276-0.014285
SLV31Mar22P28.00PUT28.00$4.70$4.50 / 10$4.55 / 2512253154.988591%-0.9982340.0000820.0042210.000351-0.019146
SLV31Mar22P19.50PUT19.50$0.05$0.04 / 476$0.05 / 1,356212,84043.833747%-0.000256-0.0000260.0007120.000059-0.000004
SLV31Mar22C20.50CALL20.50$3.25$3.25 / 12$3.30 / 11192,37438.647573%0.995212-0.0005440.0103730.0008630.013959
SLV31Mar22P25.50PUT25.50$2.32$2.27 / 119$2.30 / 3691842245.682395%-0.897059-0.0046150.1336390.011115-0.015835
SLV31Mar22P20.00PUT20.00$0.07$0.06 / 86$0.07 / 3,853148,13942.247790%-0.001235-0.0001090.0030460.000253-0.000020
SLV31Mar22P24.50PUT24.50$1.44$1.51 / 182$1.53 / 5911194442.676212%-0.711654-0.0090080.2545270.021170-0.012259
SLV31Mar22P18.50PUT18.50$0.02$0.02 / 3,115$0.03 / 1,37761,62048.304671%-0.000005-0.0000010.0000180.0000020.000000
SLV31Mar22C19.00CALL19.00$4.73$4.65 / 80$4.75 / 1031,97329.563465%0.999958-0.0001630.0001300.0000110.013010
SLV31Mar22P26.50PUT26.50$3.20$3.10 / 494$3.20 / 355158049.592447%-0.974084-0.0013990.0449080.003735-0.017735
SLV31Mar22P26.00PUT26.00$2.81$2.69 / 201$2.72 / 365157047.385378%-0.946084-0.0027310.0816430.006791-0.016950
SLV31Mar22P19.00PUT19.00$0.03$0.03 / 781$0.04 / 1,392196946.423207%-0.000042-0.0000050.0001300.000011-0.000001
SLV31Mar22P30.00PUT30.00$6.34$6.40 / 112$6.45 / 10049760.461113%-0.9999820.0002490.0000570.000005-0.020543
SLV31Mar22P29.00PUT29.00$5.90$5.40 / 198$5.50 / 100012956.301728%-0.9997980.0002220.0005710.000047-0.019856
SLV31Mar22P28.50PUT28.50$6.15$4.95 / 345$5.05 / 268023656.967154%-0.9993810.0001800.0016150.000134-0.019507
SLV31Mar22P27.50PUT27.50$4.15$4.00 / 326$4.10 / 253022452.632173%-0.995324-0.0001370.0101560.000845-0.018757
SLV31Mar22P27.00PUT27.00$3.60$3.55 / 328$3.60 / 59022949.894310%-0.988539-0.0005820.0223760.001861-0.018307
SLV31Mar22C19.50CALL19.50$3.85$4.20 / 84$4.30 / 5201,17544.916537%0.999744-0.0001880.0007120.0000590.013349
SLV31Mar22C18.50CALL18.50$4.00$5.15 / 77$5.25 / 10024833.120961%0.999995-0.0001550.0000180.0000020.012668
SLV31Mar22P18.00PUT18.00$0.03$0.02 / 99$0.03 / 4,878010,07352.872789%-0.0000010.0000000.0000020.0000000.000000
SLV31Mar22C18.00CALL18.00$5.25$5.65 / 76$5.75 / 34048836.774100%0.999999-0.0001500.0000020.0000000.012326
SLV31Mar22C17.00CALL17.00$6.70$6.65 / 71$6.75 / 39035144.397888%1.000000-0.0001420.0000010.0000000.011641
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 99$0.02 / 5,013080657.826440%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 1,38002,04163.680686%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.45$7.65 / 71$7.75 / 39034352.489259%1.000000-0.0001340.0000010.0000000.010957
SLV31Mar22C15.00CALL15.00$7.10$8.65 / 57$8.75 / 2801,38361.108428%1.000000-0.0001250.0000010.0000000.010272
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 5,385042773.061870%-0.0000010.0000000.0000010.0000000.000000