SLV Option Chain

End of day data from March 8, 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
SLV31Mar22C26.00CALL26.00$0.62$0.62 / 193$0.64 / 1916,87424,65749.227080%0.129575-0.0058680.1588520.0132110.002024
SLV31Mar22C27.50CALL27.50$0.40$0.38 / 2,295$0.40 / 7714,96057854.144796%0.015431-0.0010770.0292040.0024290.000243
SLV31Mar22C28.00CALL28.00$0.33$0.33 / 1,605$0.35 / 7326,3443,59055.971208%0.006390-0.0004990.0135300.0011250.000101
SLV31Mar22P20.00PUT20.00$0.04$0.03 / 1,811$0.04 / 476,1728,13043.234008%-0.000111-0.0000120.0003300.000027-0.000002
SLV31Mar22C24.50CALL24.50$1.07$1.05 / 247$1.08 / 105,13710,46644.278927%0.485358-0.0111310.3000480.0249540.007468
SLV31Mar22C30.00CALL30.00$0.19$0.19 / 2,981$0.20 / 504,73015,51761.814394%0.000086-0.0000100.0002580.0000210.000001
SLV31Mar22P23.00PUT23.00$0.47$0.42 / 43$0.44 / 1,1003,7105,47240.405927%-0.130512-0.0058440.1596460.013277-0.002153
SLV31Mar22C28.50CALL28.50$0.30$0.29 / 109$0.31 / 2,6503,66628,55557.874097%0.002439-0.0002110.0057110.0004750.000039
SLV31Mar22C25.00CALL25.00$0.89$0.88 / 55$0.90 / 153,20718,98545.895844%0.341688-0.0102290.2762880.0229780.005291
SLV31Mar22C25.50CALL25.50$0.76$0.74 / 53$0.76 / 9752,6078,40347.683857%0.220157-0.0082430.2229360.0185410.003426
SLV31Mar22C29.00CALL29.00$0.26$0.25 / 2,575$0.27 / 4562,4271,68759.294801%0.000861-0.0000810.0022080.0001840.000014
SLV31Mar22C24.00CALL24.00$1.27$1.28 / 1$1.30 / 162,01118,03443.231360%0.633860-0.0105390.2831860.0235520.009675
SLV31Mar22C21.00CALL21.00$3.30$3.45 / 858$3.55 / 5281,7486,45441.569576%0.997407-0.0003970.0060370.0005020.013763
SLV31Mar22C21.50CALL21.50$2.95$3.00 / 738$3.10 / 5251,63411,19641.288431%0.990935-0.0008550.0184090.0015310.013986
SLV31Mar22C23.50CALL23.50$1.55$1.54 / 41$1.57 / 891,37413,55442.220289%0.766961-0.0086140.2302090.0191460.011586
SLV31Mar22P22.00PUT22.00$0.19$0.18 / 1,939$0.20 / 1,8531,14112,07039.852988%-0.026153-0.0016750.0456790.003799-0.000429
SLV31Mar22P23.50PUT23.50$0.59$0.61 / 41$0.63 / 1,2661,06286941.336586%-0.233039-0.0084180.2302090.019146-0.003862
SLV31Mar22P21.50PUT21.50$0.14$0.12 / 143$0.13 / 1731,0363,47440.332841%-0.009065-0.0006750.0184090.001531-0.000148
SLV31Mar22C23.00CALL23.00$1.81$1.84 / 165$1.88 / 1697628,97541.153924%0.869488-0.0060370.1596460.0132770.012967
SLV31Mar22P21.00PUT21.00$0.09$0.07 / 2,747$0.08 / 29696,92040.259684%-0.002593-0.0002220.0060370.000502-0.000042
SLV31Mar22C26.50CALL26.50$0.53$0.52 / 2,684$0.55 / 1,93378131,88450.933293%0.069658-0.0037170.1006720.0083730.001092
SLV31Mar22P22.50PUT22.50$0.29$0.28 / 113$0.30 / 1,6337683,10839.966908%-0.063287-0.0034240.0934660.007773-0.001040
SLV31Mar22C27.00CALL27.00$0.46$0.44 / 2,638$0.47 / 1,9337266,18952.521720%0.034247-0.0021080.0571250.0047510.000538
SLV31Mar22C22.00CALL22.00$2.59$2.59 / 228$2.65 / 1760433,21240.942399%0.973847-0.0018580.0456790.0037990.014034
SLV31Mar22C22.50CALL22.50$2.15$2.19 / 191$2.24 / 1055911,76040.565955%0.936713-0.0036120.0934660.0077730.013751
SLV31Mar22P24.00PUT24.00$0.86$0.85 / 40$0.87 / 1,20046592542.609440%-0.366140-0.0103380.2831860.023552-0.006103
SLV31Mar22C20.00CALL20.00$4.33$4.40 / 968$4.50 / 283766,03743.454205%0.999889-0.0001790.0003300.0000270.013146
SLV31Mar22P25.00PUT25.00$1.36$1.45 / 66$1.47 / 60017382445.289412%-0.658312-0.0100200.2762880.022978-0.011144
SLV31Mar22P26.50PUT26.50$2.64$2.59 / 42$2.62 / 36215458050.242869%-0.930342-0.0034950.1006720.008373-0.016329
SLV31Mar22P20.50PUT20.50$0.06$0.05 / 250$0.06 / 2,0821419,10842.324116%-0.000602-0.0000580.0015880.000132-0.000010
SLV31Mar22C20.50CALL20.50$3.90$3.95 / 66$4.00 / 181112,37443.243305%0.999398-0.0002300.0015880.0001320.013467
SLV31Mar22P25.50PUT25.50$2.03$1.80 / 40$1.83 / 3447240446.851274%-0.779843-0.0080300.2229360.018541-0.013338
SLV31Mar22P24.50PUT24.50$1.15$1.13 / 39$1.15 / 6885794443.874843%-0.514642-0.0109260.3000480.024954-0.008638
SLV31Mar22P28.00PUT28.00$3.90$3.85 / 664$3.95 / 3254553154.514313%-0.993610-0.0002650.0135300.001125-0.018306
SLV31Mar22C18.00CALL18.00$6.80$6.40 / 53$6.50 / 4663448862.366441%1.000000-0.0001500.0000010.0000000.011833
SLV31Mar22P19.50PUT19.50$0.03$0.02 / 1,825$0.03 / 49302,82345.145262%-0.000016-0.0000020.0000530.0000040.000000
SLV31Mar22P27.50PUT27.50$3.45$3.40 / 544$3.50 / 3982522452.795261%-0.984569-0.0008470.0292040.002429-0.017836
SLV31Mar22P19.00PUT19.00$0.03$0.01 / 4,848$0.03 / 3,6782196947.881898%-0.0000020.0000000.0000070.0000010.000000
SLV31Mar22P29.00PUT29.00$5.10$4.80 / 13$4.85 / 161612957.933082%-0.9991390.0001610.0022080.000184-0.019051
SLV31Mar22P28.50PUT28.50$4.25$4.30 / 207$4.40 / 1861023655.631237%-0.9975610.0000280.0057110.000475-0.018697
SLV31Mar22P18.00PUT18.00$0.01$0.02 / 5,325810,07356.759571%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$5.70$5.70 / 243$5.80 / 252749759.281586%-0.9999140.0002410.0002580.000021-0.019721
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 1,948$0.02 / 3,35161,62050.131637%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P27.00PUT27.00$3.05$3.00 / 103$3.05 / 451522951.782772%-0.965753-0.0018820.0571250.004751-0.017212
SLV31Mar22C19.50CALL19.50$4.85$4.90 / 67$5.00 / 1031,17548.062025%0.999984-0.0001650.0000530.0000040.012819
SLV31Mar22C17.00CALL17.00$7.60$7.40 / 53$7.50 / 284235172.406446%1.000000-0.0001420.0000010.0000000.011176
SLV31Mar22C19.00CALL19.00$5.70$5.40 / 55$5.50 / 43411,97252.745648%0.999998-0.0001590.0000070.0000010.012491
SLV31Mar22P26.00PUT26.00$2.81$2.18 / 80$2.22 / 458056948.579266%-0.870425-0.0056510.1588520.013211-0.015068
SLV31Mar22C18.50CALL18.50$4.00$5.90 / 55$6.00 / 212024857.511229%1.000000-0.0001550.0000010.0000000.012162
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 49080660.154087%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 2,40002,04169.158755%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.45$8.40 / 12$8.50 / 283034382.945011%1.000000-0.0001340.0000010.0000000.010518
SLV31Mar22C15.00CALL15.00$7.10$9.40 / 53$9.50 / 35101,38394.077674%1.000000-0.0001250.0000010.0000000.009861
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 5,639042778.671965%-0.0000010.0000000.0000010.0000000.000000