SLV Option Chain

End of day data from March 9, 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$0.35$0.34 / 2,065$0.36 / 1,9165,65124,04544.801647%0.058437-0.0033210.0894400.0069770.000857
SLV31Mar22C23.00CALL23.00$1.24$1.34 / 40$1.37 / 3003,08728,22037.651455%0.748736-0.0091770.2442350.0190520.010592
SLV31Mar22C30.00CALL30.00$0.07$0.08 / 369$0.09 / 2,4002,36815,19756.794993%0.000015-0.0000020.0000490.0000040.000000
SLV31Mar22C22.00CALL22.00$2.05$2.03 / 182$2.08 / 1822,11332,90637.027478%0.930849-0.0039420.1019570.0079530.012797
SLV31Mar22C24.50CALL24.50$0.67$0.67 / 1,080$0.69 / 1,1712,0927,36940.564822%0.314533-0.0101290.2721260.0212280.004559
SLV31Mar22C24.00CALL24.00$0.85$0.85 / 32$0.87 / 8111,44217,45039.490660%0.457568-0.0113380.3040680.0237190.006591
SLV31Mar22C29.00CALL29.00$0.11$0.11 / 568$0.12 / 2,4201,4092,89153.819508%0.000184-0.0000200.0005380.0000420.000003
SLV31Mar22C25.00CALL25.00$0.53$0.53 / 1,396$0.55 / 1,1781,02218,24641.835191%0.197130-0.0079090.2127350.0165950.002871
SLV31Mar22P20.50PUT20.50$0.07$0.07 / 158$0.08 / 645148,99741.280899%-0.002790-0.0002420.0065680.000512-0.000043
SLV31Mar22C25.50CALL25.50$0.41$0.42 / 1,257$0.44 / 1,0184536,98143.142461%0.112472-0.0054400.1464460.0114240.001644
SLV31Mar22P21.00PUT21.00$0.12$0.10 / 2,922$0.12 / 3,0463377,04539.812266%-0.009863-0.0007450.0201840.001574-0.000151
SLV31Mar22C23.50CALL23.50$1.07$1.06 / 814$1.09 / 60731613,01638.149070%0.609434-0.0110010.2942210.0229510.008709
SLV31Mar22C28.00CALL28.00$0.13$0.15 / 2,047$0.17 / 2,9432768,87550.734686%0.001744-0.0001590.0042900.0003350.000026
SLV31Mar22C27.00CALL27.00$0.22$0.22 / 2,619$0.24 / 2,7442186,35747.577891%0.012000-0.0008880.0239420.0018680.000177
SLV31Mar22C26.50CALL26.50$0.29$0.27 / 2,805$0.29 / 2,71018331,82346.020674%0.027694-0.0018110.0488000.0038070.000407
SLV31Mar22P26.00PUT26.00$2.53$2.52 / 12$2.56 / 40517356945.613884%-0.941563-0.0031030.0894400.006977-0.015523
SLV31Mar22C21.00CALL21.00$2.71$2.89 / 10$2.95 / 111516,37438.377990%0.990137-0.0009200.0201840.0015740.013080
SLV31Mar22P23.50PUT23.50$0.80$0.76 / 165$0.78 / 5501341,59438.982156%-0.390566-0.0108050.2942210.022951-0.006096
SLV31Mar22C27.50CALL27.50$0.18$0.18 / 410$0.20 / 3,19812914,58749.086081%0.004769-0.0003940.0106260.0008290.000070
SLV31Mar22P24.00PUT24.00$1.06$1.04 / 69$1.06 / 5501001,09640.103386%-0.542432-0.0111370.3040680.023719-0.008529
SLV31Mar22C28.50CALL28.50$0.13$0.13 / 98$0.14 / 2,4299028,05952.276224%0.000589-0.0000590.0015840.0001240.000009
SLV31Mar22C22.50CALL22.50$1.65$1.66 / 39$1.70 / 4006911,74137.130691%0.858100-0.0065290.1721780.0134310.011984
SLV31Mar22P35.00PUT35.00$11.35$11.15 / 80$11.25 / 6961070.457550%-1.0000000.0002920.0000010.000000-0.022051
SLV31Mar22P22.00PUT22.00$0.26$0.24 / 2,053$0.26 / 1,8475911,66338.223513%-0.069151-0.0037580.1019570.007953-0.001064
SLV31Mar22C21.50CALL21.50$2.48$2.44 / 182$2.50 / 1825710,25537.266083%0.971408-0.0020280.0501150.0039090.013107
SLV31Mar22C17.00CALL17.00$6.75$6.75 / 60$6.85 / 105335147.603418%1.000000-0.0001420.0000010.0000000.010710
SLV31Mar22P21.50PUT21.50$0.18$0.16 / 1,867$0.18 / 2,095494,22639.156084%-0.028592-0.0018480.0501150.003909-0.000438
SLV31Mar22P23.00PUT23.00$0.54$0.54 / 62$0.56 / 1,291465,24438.539373%-0.251264-0.0089850.2442350.019052-0.003898
SLV31Mar22P26.50PUT26.50$2.98$2.94 / 231$3.00 / 1824360446.931857%-0.972306-0.0015900.0488000.003807-0.016288
SLV31Mar22P19.00PUT19.00$0.03$0.02 / 4,353$0.03 / 2,5344394946.565723%-0.000016-0.0000020.0000540.0000040.000000
SLV31Mar22P24.50PUT24.50$1.42$1.36 / 222$1.39 / 4103994641.411299%-0.685467-0.0099240.2721260.021228-0.010876
SLV31Mar22C20.00CALL20.00$3.65$3.80 / 72$3.90 / 72375,99137.734527%0.999364-0.0002300.0017010.0001330.012591
SLV31Mar22P29.00PUT29.00$5.40$5.25 / 119$5.35 / 723012254.956058%-0.9998160.0002220.0005380.000042-0.018268
SLV31Mar22P25.50PUT25.50$2.12$2.11 / 127$2.14 / 4062639344.119930%-0.887528-0.0052270.1464460.011424-0.014421
SLV31Mar22P22.50PUT22.50$0.38$0.37 / 22$0.38 / 1,038262,48638.133286%-0.141900-0.0063410.1721780.013431-0.002191
SLV31Mar22P19.50PUT19.50$0.03$0.03 / 4,159$0.04 / 66252,79344.517267%-0.000115-0.0000130.0003450.000027-0.000002
SLV31Mar22P18.50PUT18.50$0.02$0.01 / 3,742$0.03 / 5,101241,61449.467034%-0.0000020.0000000.0000060.0000000.000000
SLV31Mar22P37.00PUT37.00$13.10$13.15 / 62$13.25 / 6020079.010582%-1.0000000.0003090.0000010.000000-0.023311
SLV31Mar22C33.00CALL33.00$0.04$0.04 / 150$0.05 / 3,99420066.483792%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.45$9.15 / 80$9.30 / 7220067.946195%-1.0000000.0002760.0000010.000000-0.020791
SLV31Mar22P31.00PUT31.00$7.40$7.20 / 73$7.30 / 7220061.563707%-0.9999990.0002590.0000030.000000-0.019530
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 2,501202,04167.146679%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$8.35$8.20 / 17$8.30 / 7219067.337161%-1.0000000.0002670.0000010.000000-0.020161
SLV31Mar22P17.00PUT17.00$0.01$0.02 / 6,0151580663.628512%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P27.50PUT27.50$3.90$3.85 / 183$3.95 / 2331322451.708223%-0.995231-0.0001640.0106260.000829-0.017255
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 258$0.02 / 801210,07251.862833%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.40$10.15 / 73$10.25 / 1510065.935048%-1.0000000.0002840.0000010.000000-0.021421
SLV31Mar22C34.00CALL34.00$0.03$0.03 / 66$0.04 / 3,84610068.668426%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P28.50PUT28.50$5.00$4.75 / 164$4.85 / 151023651.330230%-0.9994110.0001790.0015840.000124-0.017947
SLV31Mar22P20.00PUT20.00$0.05$0.04 / 2,820$0.06 / 3,060106,33142.650578%-0.000636-0.0000630.0017010.000133-0.000010
SLV31Mar22P28.00PUT28.00$4.35$4.30 / 279$4.40 / 196253152.040195%-0.9982560.0000750.0042900.000335-0.017615
SLV31Mar22C20.50CALL20.50$3.20$3.35 / 10$3.45 / 8122,37641.417849%0.997210-0.0004140.0065680.0005120.012873
SLV31Mar22P25.00PUT25.00$1.59$1.72 / 225$1.75 / 347198242.735112%-0.802870-0.0077000.2127350.016595-0.012879
SLV31Mar22C37.00CALL37.00$0.01 / 3,756$0.02 / 2,2000073.208909%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.15 / 60$12.25 / 600074.811074%-1.0000000.0003010.0000010.000000-0.022681
SLV31Mar22C36.00CALL36.00$0.01 / 4,882$0.03 / 3,8460071.886579%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C35.00CALL35.00$0.02 / 66$0.03 / 2,7830069.805692%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C32.00CALL32.00$0.05 / 150$0.06 / 3,5660063.482303%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C31.00CALL31.00$0.06 / 422$0.07 / 2,6980059.763416%0.0000010.0000000.0000030.0000000.000000
SLV31Mar22P30.00PUT30.00$5.70$6.20 / 93$6.30 / 10049055.477343%-0.9999850.0002490.0000490.000004-0.018900
SLV31Mar22P27.00PUT27.00$3.05$3.35 / 260$3.45 / 182022947.248043%-0.988000-0.0006630.0239420.001868-0.016834
SLV31Mar22C19.50CALL19.50$4.85$4.30 / 72$4.40 / 5601,17242.319019%0.999885-0.0001760.0003450.0000270.012284
SLV31Mar22C19.00CALL19.00$5.70$4.80 / 57$4.90 / 7201,97146.972109%0.999984-0.0001610.0000540.0000040.011970
SLV31Mar22C18.50CALL18.50$4.00$5.25 / 60$5.40 / 76024835.994645%0.999998-0.0001550.0000060.0000000.011655
SLV31Mar22C18.00CALL18.00$6.80$5.75 / 60$5.85 / 10050339.666440%1.000000-0.0001500.0000010.0000000.011340
SLV31Mar22C16.00CALL16.00$7.45$7.75 / 60$7.85 / 60034356.022014%1.000000-0.0001340.0000010.0000000.010080
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 5,641042776.914001%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.75 / 60$8.85 / 6001,38364.990627%1.000000-0.0001250.0000010.0000000.009450