SLV Option Chain

End of day data from March 10, 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
SLV31Mar22C25.00CALL25.00$0.53$0.54 / 1,127$0.55 / 166718,07840.504611%0.231771-0.0091540.2322390.0179500.003245
SLV31Mar22P20.50PUT20.50$0.05$0.04 / 3,357$0.05 / 645989,42138.986982%-0.001924-0.0001820.0046610.000360-0.000028
SLV31Mar22P22.50PUT22.50$0.28$0.27 / 114$0.28 / 765522,48735.547550%-0.116888-0.0058320.1495400.011558-0.001735
SLV31Mar22C26.00CALL26.00$0.33$0.35 / 75$0.36 / 2,30742819,28944.038923%0.073650-0.0041830.1063180.0082170.001039
SLV31Mar22C24.00CALL24.00$0.87$0.89 / 101$0.91 / 63341818,18738.747107%0.504914-0.0120190.3037950.0234800.006986
SLV31Mar22C23.00CALL23.00$1.39$1.42 / 60$1.44 / 1040628,19537.050965%0.785057-0.0088930.2224860.0171960.010654
SLV31Mar22P24.50PUT24.50$1.23$1.19 / 100$1.21 / 55037291138.640811%-0.642130-0.0109820.2843270.021975-0.009779
SLV31Mar22C27.00CALL27.00$0.22$0.22 / 3,006$0.23 / 793716,49346.547586%0.016250-0.0012140.0308910.0023880.000230
SLV31Mar22P21.00PUT21.00$0.08$0.07 / 2,142$0.08 / 2,8233707,06838.252709%-0.007135-0.0005900.0150930.001167-0.000105
SLV31Mar22C30.00CALL30.00$0.08$0.07 / 1,703$0.09 / 2,60828814,44156.020598%0.000024-0.0000030.0000790.0000060.000000
SLV31Mar22P25.00PUT25.00$1.56$1.54 / 104$1.57 / 43620898240.067564%-0.768229-0.0089070.2322390.017950-0.011820
SLV31Mar22C23.50CALL23.50$1.10$1.12 / 106$1.15 / 6115412,94937.614307%0.654213-0.0111520.2808260.0217050.008976
SLV31Mar22C26.50CALL26.50$0.29$0.28 / 88$0.29 / 2,82013631,82745.478192%0.036174-0.0023780.0604590.0046730.000512
SLV31Mar22C24.50CALL24.50$0.68$0.70 / 108$0.71 / 341347,06439.708297%0.357870-0.0112230.2843270.0219750.004985
SLV31Mar22P21.50PUT21.50$0.12$0.11 / 60$0.12 / 2,041944,24736.985127%-0.021652-0.0015400.0394370.003048-0.000319
SLV31Mar22P23.00PUT23.00$0.44$0.42 / 63$0.43 / 49795,24035.835511%-0.214943-0.0086660.2224860.017196-0.003206
SLV31Mar22C25.50CALL25.50$0.45$0.43 / 1,111$0.45 / 1,018706,84542.366728%0.136848-0.0065720.1668950.0128990.001924
SLV31Mar22C28.50CALL28.50$0.13$0.12 / 2,091$0.13 / 456328,06750.952556%0.000888-0.0000900.0022990.0001780.000013
SLV31Mar22P23.50PUT23.50$0.63$0.62 / 86$0.63 / 44511,58836.294238%-0.345787-0.0109200.2808260.021705-0.005186
SLV31Mar22P22.00PUT22.00$0.19$0.17 / 126$0.18 / 1284811,67235.846269%-0.054688-0.0032920.0843370.006518-0.000809
SLV31Mar22P26.00PUT26.00$2.30$2.33 / 106$2.36 / 124056942.432176%-0.926350-0.0039270.1063180.008217-0.014629
SLV31Mar22C22.00CALL22.00$2.11$2.15 / 202$2.21 / 1873934,10037.621287%0.945312-0.0035090.0843370.0065180.012448
SLV31Mar22C22.50CALL22.50$1.69$1.75 / 186$1.81 / 1873811,73836.976984%0.883112-0.0060530.1495400.0115580.011823
SLV31Mar22P26.50PUT26.50$2.78$2.76 / 100$2.79 / 583260443.676670%-0.963826-0.0021160.0604590.004673-0.015458
SLV31Mar22P25.50PUT25.50$1.95$1.92 / 110$1.95 / 642741341.157676%-0.863152-0.0063200.1668950.012899-0.013443
SLV31Mar22C21.00CALL21.00$3.02$3.05 / 3$3.15 / 497256,32543.249485%0.992865-0.0007970.0150930.0011670.012550
SLV31Mar22P19.00PUT19.00$0.02$0.01 / 6,928$0.02 / 662593245.028328%-0.000009-0.0000010.0000320.0000020.000000
SLV31Mar22P20.00PUT20.00$0.04$0.03 / 2,522$0.04 / 74226,32641.874175%-0.000417-0.0000450.0011440.000088-0.000006
SLV31Mar22P34.00PUT34.00$10.10$9.95 / 76$10.05 / 30161073.474446%-1.0000000.0003350.0000010.000000-0.020489
SLV31Mar22P24.00PUT24.00$0.86$0.88 / 76$0.89 / 19141,01737.264621%-0.495086-0.0117820.3037950.023480-0.007476
SLV31Mar22C28.00CALL28.00$0.14$0.15 / 2,145$0.16 / 2,650128,81549.866178%0.002538-0.0002350.0059910.0004630.000036
SLV31Mar22P30.00PUT30.00$6.15$6.00 / 197$6.10 / 151049047.203995%-0.9999760.0002930.0000790.000006-0.018078
SLV31Mar22C20.00CALL20.00$4.00$4.00 / 74$4.05 / 195,97744.059354%0.999583-0.0002420.0011440.0000880.012046
SLV31Mar22P33.00PUT33.00$9.00$8.95 / 75$9.10 / 7672051.996397%-1.0000000.0003250.0000010.000000-0.019886
SLV31Mar22C21.50CALL21.50$2.53$2.59 / 12$2.65 / 20710,27839.238596%0.978348-0.0017520.0394370.0030480.012637
SLV31Mar22C36.00CALL36.00$0.03$0.02 / 98$0.03 / 5,5096074.654625%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.50CALL27.50$0.20$0.18 / 159$0.19 / 2,148614,59348.147320%0.006695-0.0005610.0142670.0011030.000095
SLV31Mar22P32.00PUT32.00$8.00$8.00 / 20$8.10 / 7541958.226226%-1.0000000.0003160.0000010.000000-0.019283
SLV31Mar22C19.00CALL19.00$5.00$4.95 / 259$5.05 / 341,97147.344297%0.999991-0.0001890.0000320.0000020.011449
SLV31Mar22P31.00PUT31.00$7.25$7.00 / 75$7.10 / 7432052.852218%-0.9999980.0003050.0000060.000000-0.018681
SLV31Mar22C29.00CALL29.00$0.10$0.10 / 2,038$0.11 / 3932,22752.461127%0.000288-0.0000320.0008100.0000630.000004
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 6,644279160.162409%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C20.50CALL20.50$3.60$3.50 / 74$3.60 / 7412,37642.962087%0.998076-0.0003840.0046610.0003600.012325
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 4,261$0.02 / 6,19711,61449.498690%-0.0000010.0000000.0000040.0000000.000000
SLV31Mar22C18.00CALL18.00$5.90$5.95 / 62$6.05 / 10150356.823184%1.000000-0.0001780.0000010.0000000.010847
SLV31Mar22P37.00PUT37.00$13.10$12.95 / 203$13.05 / 6202062.111056%-1.0000000.0003650.0000010.000000-0.022297
SLV31Mar22C37.00CALL37.00$0.01 / 3,150$0.02 / 2,4000073.852703%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$11.95 / 81$12.05 / 620058.201854%-1.0000000.0003550.0000010.000000-0.021694
SLV31Mar22P35.00PUT35.00$11.35$10.95 / 63$11.05 / 6206171.139215%-1.0000000.0003450.0000010.000000-0.021091
SLV31Mar22C35.00CALL35.00$0.02 / 98$0.03 / 4,1020070.299983%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C34.00CALL34.00$0.03$0.03 / 98$0.04 / 5,65601069.084259%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C33.00CALL33.00$0.04$0.03 / 2,334$0.04 / 1,27602064.189495%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C32.00CALL32.00$0.04 / 672$0.05 / 1,2780061.535632%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C31.00CALL31.00$0.06 / 96$0.07 / 4,4660059.838380%0.0000020.0000000.0000060.0000000.000000
SLV31Mar22P29.00PUT29.00$5.40$5.05 / 108$5.15 / 74015249.551790%-0.9997120.0002540.0008100.000063-0.017472
SLV31Mar22P28.50PUT28.50$5.00$4.55 / 140$4.65 / 15023246.041190%-0.9991120.0001910.0022990.000178-0.017162
SLV31Mar22P28.00PUT28.00$4.35$4.10 / 275$4.20 / 238053247.683436%-0.9974620.0000410.0059910.000463-0.016837
SLV31Mar22P27.50PUT27.50$3.90$3.65 / 207$3.75 / 237022447.831642%-0.993305-0.0002890.0142670.001103-0.016477
SLV31Mar22P27.00PUT27.00$3.05$3.15 / 236$3.25 / 235022943.386304%-0.983750-0.0009480.0308910.002388-0.016040
SLV31Mar22P19.50PUT19.50$0.03$0.02 / 4,361$0.03 / 2,66502,78844.050076%-0.000071-0.0000090.0002190.000017-0.000001
SLV31Mar22C19.50CALL19.50$4.85$4.50 / 3$4.60 / 6401,17253.631457%0.999929-0.0002010.0002190.0000170.011750
SLV31Mar22C18.50CALL18.50$4.00$5.45 / 62$5.55 / 3024852.037033%0.999999-0.0001830.0000040.0000000.011148
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 66010,06051.160974%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.75$6.95 / 63$7.05 / 62035166.716499%1.000000-0.0001680.0000010.0000000.010244
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 6,64402,04169.610192%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.45$7.95 / 63$8.05 / 63034377.106259%1.000000-0.0001580.0000010.0000000.009642
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,530042779.584215%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.95 / 63$9.05 / 6401,38388.087255%1.000000-0.0001480.0000010.0000000.009039