SLV Option Chain

End of day data from March 11, 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$0.45$0.46 / 57$0.47 / 191,33117,84739.452598%0.199841-0.0085110.2202630.0160180.002664
SLV31Mar22P20.50PUT20.50$0.04$0.04 / 319$0.05 / 1011,0529,76938.990153%-0.001953-0.0001870.0048830.000355-0.000027
SLV31Mar22P21.00PUT21.00$0.05$0.06 / 2,453$0.07 / 746457,14636.852989%-0.007486-0.0006240.0162750.001184-0.000105
SLV31Mar22C24.00CALL24.00$0.78$0.77 / 52$0.79 / 10252018,01236.841504%0.469969-0.0121420.3131310.0227720.006196
SLV31Mar22C28.50CALL28.50$0.10$0.10 / 248$0.11 / 2,90038028,06751.031470%0.000477-0.0000520.0013400.0000970.000006
SLV31Mar22C23.00CALL23.00$1.25$1.28 / 55$1.31 / 7436728,26135.005478%0.765508-0.0094590.2415980.0175700.009907
SLV31Mar22P22.50PUT22.50$0.25$0.26 / 158$0.27 / 103312,51034.367596%-0.127768-0.0062910.1645260.011965-0.001802
SLV31Mar22C23.50CALL23.50$1.00$0.99 / 97$1.02 / 7331212,97735.603197%0.625569-0.0116090.2983350.0216960.008181
SLV31Mar22P23.00PUT23.00$0.41$0.41 / 203$0.42 / 13125,25534.505663%-0.234492-0.0092260.2415980.017570-0.003323
SLV31Mar22C24.50CALL24.50$0.59$0.59 / 168$0.61 / 1073007,13138.015146%0.321797-0.0109180.2821460.0205190.004270
SLV31Mar22P24.00PUT24.00$0.89$0.89 / 101$0.91 / 502791,00536.408295%-0.530031-0.0118990.3131310.022772-0.007609
SLV31Mar22C26.00CALL26.00$0.28$0.28 / 108$0.29 / 7223919,38042.507846%0.057174-0.0034830.0902810.0065660.000768
SLV31Mar22P22.00PUT22.00$0.16$0.16 / 111$0.17 / 16520211,69034.709469%-0.059479-0.0035640.0931280.006773-0.000836
SLV31Mar22C30.00CALL30.00$0.06$0.06 / 420$0.07 / 4218514,31255.942024%0.000010-0.0000010.0000350.0000030.000000
SLV31Mar22C28.00CALL28.00$0.12$0.12 / 160$0.13 / 3,2581778,81549.300730%0.001484-0.0001470.0038030.0002770.000020
SLV31Mar22C26.50CALL26.50$0.21$0.22 / 420$0.23 / 8317431,80243.999456%0.026387-0.0018560.0481310.0035000.000355
SLV31Mar22C27.00CALL27.00$0.17$0.17 / 1,278$0.19 / 5821366,37345.556515%0.011072-0.0008840.0229250.0016670.000149
SLV31Mar22C27.50CALL27.50$0.14$0.14 / 672$0.15 / 6410214,59247.071539%0.004237-0.0003780.0098180.0007140.000057
SLV31Mar22C25.50CALL25.50$0.36$0.35 / 428$0.37 / 80746,82540.824660%0.112339-0.0058010.1502570.0109270.001504
SLV31Mar22P24.50PUT24.50$1.21$1.21 / 250$1.24 / 88651,00737.799428%-0.678203-0.0106690.2821460.020519-0.009823
SLV31Mar22C22.00CALL22.00$2.01$2.01 / 16$2.05 / 105334,09234.361299%0.940521-0.0037870.0931280.0067730.011819
SLV31Mar22C22.50CALL22.50$1.60$1.60 / 60$1.65 / 34711,74133.797296%0.872232-0.0065190.1645260.0119650.011140
SLV31Mar22C21.50CALL21.50$2.45$2.45 / 16$2.49 / 134710,27335.339642%0.976761-0.0018750.0432670.0031470.012042
SLV31Mar22P25.50PUT25.50$1.91$1.97 / 241$2.01 / 974041540.847438%-0.887661-0.0055420.1502570.010927-0.013165
SLV31Mar22P21.50PUT21.50$0.09$0.10 / 51$0.11 / 1,772344,28535.787722%-0.023239-0.0016570.0432670.003147-0.000326
SLV31Mar22C33.00CALL33.00$0.04$0.03 / 596$0.04 / 2,962322066.523216%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.00PUT20.00$0.03$0.02 / 1,288$0.03 / 64316,32439.527768%-0.000405-0.0000440.0011500.000084-0.000006
SLV31Mar22P23.50PUT23.50$0.63$0.63 / 19$0.64 / 93261,55535.603290%-0.374431-0.0113710.2983350.021696-0.005336
SLV31Mar22C37.00CALL37.00$0.02$0.01 / 1,166$0.02 / 3220076.317271%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C20.00CALL20.00$3.90$3.85 / 649$3.95 / 867175,96841.001640%0.999595-0.0002470.0011500.0000840.011499
SLV31Mar22C20.50CALL20.50$3.37$3.35 / 982$3.45 / 33152,37536.159889%0.998047-0.0003950.0048830.0003550.011765
SLV31Mar22C29.00CALL29.00$0.08$0.08 / 1,545$0.09 / 4452,22752.205642%0.000142-0.0000170.0004320.0000310.000002
SLV31Mar22C21.00CALL21.00$2.98$2.91 / 5$2.97 / 356,31237.576903%0.992514-0.0008360.0162750.0011840.011975
SLV31Mar22C34.00CALL34.00$0.04$0.02 / 1,585$0.03 / 241068.100456%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 66$0.02 / 4,33741,61349.909160%-0.0000010.0000000.0000030.0000000.000000
SLV31Mar22P26.00PUT26.00$2.41$2.40 / 55$2.43 / 90357742.539756%-0.942826-0.0032190.0902810.006566-0.014188
SLV31Mar22C19.50CALL19.50$4.40$4.35 / 67$4.45 / 50621,17245.898410%0.999935-0.0002060.0002090.0000150.011216
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 3,795$0.02 / 66290745.324348%-0.000008-0.0000010.0000290.0000020.000000
SLV31Mar22P25.00PUT25.00$1.51$1.58 / 82$1.61 / 77183639.468225%-0.800159-0.0082580.2202630.016018-0.011716
SLV31Mar22C18.00CALL18.00$5.86$5.85 / 4$5.95 / 178150261.052491%1.000000-0.0001820.0000010.0000000.010354
SLV31Mar22P37.00PUT37.00$13.10$13.10 / 62$13.20 / 5502080.512162%-1.0000000.0003750.0000010.000000-0.021283
SLV31Mar22P36.00PUT36.00$12.10 / 349$12.20 / 480076.168465%-1.0000000.0003650.0000010.000000-0.020708
SLV31Mar22C36.00CALL36.00$0.03$0.02 / 98$0.03 / 3,3820677.183117%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C35.00CALL35.00$0.02 / 98$0.03 / 6730072.732109%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.10 / 90$11.20 / 4806171.667390%-1.0000000.0003550.0000010.000000-0.020133
SLV31Mar22P34.00PUT34.00$10.10$10.10 / 133$10.20 / 6002666.997132%-1.0000000.0003450.0000010.000000-0.019557
SLV31Mar22P33.00PUT33.00$9.00$9.10 / 128$9.20 / 5002762.142509%-1.0000000.0003340.0000010.000000-0.018982
SLV31Mar22P32.00PUT32.00$8.00$8.10 / 99$8.20 / 5902357.083489%-1.0000000.0003240.0000010.000000-0.018407
SLV31Mar22C32.00CALL32.00$0.04 / 312$0.05 / 2,9880063.844674%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.25$7.15 / 4$7.25 / 16902363.313559%-0.9999990.0003140.0000020.000000-0.017832
SLV31Mar22C31.00CALL31.00$0.05 / 307$0.06 / 3,8520060.285647%0.0000010.0000000.0000020.0000000.000000
SLV31Mar22P30.00PUT30.00$6.15$6.15 / 62$6.25 / 52049056.983238%-0.9999900.0003030.0000350.000003-0.017256
SLV31Mar22P29.00PUT29.00$5.40$5.15 / 165$5.25 / 59015250.272364%-0.9998580.0002770.0004320.000031-0.016679
SLV31Mar22P28.50PUT28.50$5.00$4.70 / 2$4.80 / 52023252.809917%-0.9995230.0002370.0013400.000097-0.016387
SLV31Mar22P28.00PUT28.00$4.35$4.20 / 338$4.30 / 60053248.890386%-0.9985160.0001370.0038030.000277-0.016086
SLV31Mar22P27.50PUT27.50$3.90$3.75 / 143$3.85 / 47022449.310626%-0.995763-0.0001000.0098180.000714-0.015761
SLV31Mar22P27.00PUT27.00$3.05$3.25 / 572$3.35 / 47022944.828711%-0.988928-0.0006100.0229250.001667-0.015382
SLV31Mar22P26.50PUT26.50$2.78$2.82 / 351$2.87 / 12062043.357645%-0.973613-0.0015870.0481310.003500-0.014888
SLV31Mar22P19.50PUT19.50$0.03$0.01 / 3,925$0.03 / 1,95002,78842.676735%-0.000065-0.0000080.0002090.000015-0.000001
SLV31Mar22C19.00CALL19.00$5.00$4.85 / 62$4.95 / 75701,97150.861265%0.999992-0.0001940.0000290.0000020.010929
SLV31Mar22C18.50CALL18.50$4.00$5.35 / 5$5.45 / 302024855.910202%0.999999-0.0001880.0000030.0000000.010642
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 91010,06051.649343%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.75$6.85 / 4$6.95 / 256035171.667121%1.000000-0.0001720.0000010.0000000.009779
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 5,931078960.878179%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 6,50202,04170.558528%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.45$7.80 / 223$7.90 / 6034366.823304%1.000000-0.0001620.0000010.0000000.009204
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,544042780.776999%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.80 / 558$8.90 / 601,38376.902687%1.000000-0.0001520.0000010.0000000.008628