SLV Option Chain

End of day data from March 14, 2022 for SLV options expired on March 31, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Mar22P22.00PUT22.00$0.21$0.20 / 600$0.21 / 1673,22511,64930.845118%-0.143953-0.0071170.1998180.011658-0.001685
SLV31Mar22C23.50CALL23.50$0.54$0.53 / 361$0.54 / 763,12312,86233.714412%0.388901-0.0121750.3377440.0197050.004290
SLV31Mar22C26.00CALL26.00$0.12$0.12 / 452$0.13 / 1,5501,52219,31642.807348%0.009550-0.0008090.0225540.0013160.000107
SLV31Mar22P23.50PUT23.50$0.88$0.87 / 91$0.89 / 117511,56833.429164%-0.611099-0.0119400.3377440.019705-0.007297
SLV31Mar22C24.50CALL24.50$0.28$0.28 / 222$0.29 / 736207,11137.056908%0.128837-0.0066580.1852110.0108050.001435
SLV31Mar22C25.00CALL25.00$0.22$0.21 / 212$0.22 / 40557117,81239.091356%0.061312-0.0038340.1067370.0062270.000685
SLV31Mar22P19.00PUT19.00$0.02$0.01 / 6,633$0.02 / 18556590543.398882%-0.000025-0.0000030.0000960.0000060.000000
SLV31Mar22P23.00PUT23.00$0.58$0.58 / 104$0.59 / 515075,04232.145627%-0.437884-0.0123210.3471940.020256-0.005186
SLV31Mar22P24.00PUT24.00$1.29$1.22 / 140$1.25 / 3444476935.085782%-0.761604-0.0095800.2728730.015920-0.009189
SLV31Mar22C23.00CALL23.00$0.75$0.73 / 166$0.76 / 27234028,25232.679484%0.562116-0.0125510.3471940.0202560.006155
SLV31Mar22C24.00CALL24.00$0.39$0.38 / 1,598$0.40 / 24333118,07035.388985%0.238396-0.0098200.2728730.0159200.002644
SLV31Mar22P24.50PUT24.50$1.59$1.62 / 59$1.65 / 1473051,00737.021359%-0.871163-0.0064130.1852110.010805-0.010645
SLV31Mar22C30.00CALL30.00$0.04$0.02 / 4,320$0.03 / 3924714,40457.057084%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C21.50CALL21.50$1.72$1.76 / 11$1.81 / 5014610,25433.181341%0.937176-0.0040930.1087850.0063470.009868
SLV31Mar22C26.50CALL26.50$0.09$0.09 / 3,514$0.10 / 2,51513231,77344.364574%0.003148-0.0003020.0084170.0004910.000035
SLV31Mar22C22.00CALL22.00$1.34$1.35 / 12$1.38 / 1613233,99531.568999%0.856047-0.0073370.1998180.0116580.009162
SLV31Mar22C27.00CALL27.00$0.08$0.07 / 2,599$0.08 / 1,1921176,29646.184210%0.000926-0.0000990.0027630.0001610.000010
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 8110810,06050.590638%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C25.50CALL25.50$0.16$0.16 / 91$0.17 / 628856,79441.136642%0.025729-0.0018940.0527450.0030770.000288
SLV31Mar22C22.50CALL22.50$0.98$1.00 / 55$1.03 / 1095611,74231.599944%0.727243-0.0106380.2927720.0170810.007885
SLV31Mar22P30.00PUT30.00$6.80$6.85 / 22$6.90 / 265049057.194039%-1.0000000.0003000.0000010.000000-0.014792
SLV31Mar22C28.50CALL28.50$0.04$0.04 / 4,620$0.05 / 9985028,37152.612353%0.000012-0.0000020.0000490.0000030.000000
SLV31Mar22C27.50CALL27.50$0.07$0.06 / 2,189$0.07 / 1,7495014,49348.784082%0.000244-0.0000290.0008040.0000470.000003
SLV31Mar22P27.50PUT27.50$4.30$4.35 / 162$4.45 / 1724922446.228000%-0.9997560.0002460.0008040.000047-0.013556
SLV31Mar22P32.00PUT32.00$8.80$8.80 / 70$8.90 / 66452347.034927%-1.0000000.0003200.0000010.000000-0.015778
SLV31Mar22P25.50PUT25.50$2.50$2.48 / 16$2.52 / 104344439.860697%-0.974271-0.0016390.0527450.003077-0.012285
SLV31Mar22P22.50PUT22.50$0.36$0.35 / 231$0.36 / 150412,73931.010461%-0.272757-0.0104130.2927720.017081-0.003209
SLV31Mar22P20.50PUT20.50$0.04$0.04 / 288$0.05 / 1,347389,03735.378846%-0.006163-0.0005480.0153400.000895-0.000071
SLV31Mar22C21.00CALL21.00$2.17$2.21 / 11$2.25 / 2366,31234.458229%0.977853-0.0018690.0465000.0027130.010097
SLV31Mar22P29.00PUT29.00$5.75$5.85 / 17$5.90 / 123015250.885746%-0.9999980.0002900.0000100.000001-0.014299
SLV31Mar22P28.50PUT28.50$5.25$5.35 / 54$5.45 / 672423253.677785%-0.9999880.0002830.0000490.000003-0.014052
SLV31Mar22C20.00CALL20.00$3.15$3.15 / 259$3.25 / 88245,96242.204408%0.998677-0.0003370.0038330.0002240.009846
SLV31Mar22P31.00PUT31.00$7.80$7.80 / 67$7.90 / 71232341.906114%-1.0000000.0003100.0000010.000000-0.015285
SLV31Mar22C20.50CALL20.50$2.72$2.67 / 16$2.72 / 11222,36635.601812%0.993837-0.0007530.0153400.0008950.010036
SLV31Mar22P28.00PUT28.00$4.95$4.85 / 323$4.95 / 681953250.013890%-0.9999420.0002720.0002090.000012-0.013805
SLV31Mar22P21.00PUT21.00$0.07$0.06 / 716$0.07 / 85176,93032.496763%-0.022147-0.0016590.0465000.002713-0.000257
SLV31Mar22P21.50PUT21.50$0.13$0.11 / 870$0.12 / 93154,26631.361970%-0.062824-0.0038790.1087850.006347-0.000733
SLV31Mar22P37.00PUT37.00$13.75$13.80 / 70$13.90 / 67102070.094228%-1.0000000.0003700.0000010.000000-0.018243
SLV31Mar22P33.00PUT33.00$9.80$9.80 / 72$9.90 / 63102751.961901%-1.0000000.0003300.0000010.000000-0.016271
SLV31Mar22C31.00CALL31.00$0.03$0.02 / 539$0.03 / 4,50010062.981269%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P25.00PUT25.00$2.01$2.04 / 138$2.07 / 141083538.354902%-0.938688-0.0035840.1067370.006227-0.011641
SLV31Mar22C19.00CALL19.00$4.14$4.10 / 64$4.20 / 2101,97132.851151%0.999975-0.0001930.0000960.0000060.009368
SLV31Mar22C16.00CALL16.00$7.17$7.10 / 64$7.20 / 631033559.951653%1.000000-0.0001600.0000010.0000000.007889
SLV31Mar22C28.00CALL28.00$0.06$0.05 / 2,112$0.06 / 1,75268,97350.943781%0.000058-0.0000070.0002090.0000120.000001
SLV31Mar22C18.00CALL18.00$5.15$5.10 / 87$5.20 / 49650141.394544%1.000000-0.0001800.0000010.0000000.008875
SLV31Mar22P36.00PUT36.00$12.80$12.80 / 64$12.90 / 655065.767818%-1.0000000.0003600.0000010.000000-0.017750
SLV31Mar22C29.00CALL29.00$0.05$0.03 / 4,251$0.04 / 3952,22953.690664%0.0000020.0000000.0000100.0000010.000000
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 121$0.02 / 5,5533078.722758%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 4,941$0.02 / 392063.963995%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C37.00CALL37.00$0.02$0.01 / 3902083.595257%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C36.00CALL36.00$0.03$0.01 / 390679.369590%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.80 / 71$11.90 / 6706161.307704%-1.0000000.0003500.0000010.000000-0.017257
SLV31Mar22P34.00PUT34.00$10.10$10.80 / 48$10.90 / 1202656.711211%-1.0000000.0003400.0000010.000000-0.016764
SLV31Mar22C34.00CALL34.00$0.04$0.01 / 121$0.02 / 1,00901474.000358%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C33.00CALL33.00$0.04$0.01 / 5,494$0.02 / 3905269.087312%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P27.00PUT27.00$3.05$3.85 / 146$3.95 / 73022942.309067%-0.9990740.0001710.0027630.000161-0.013302
SLV31Mar22P26.50PUT26.50$2.78$3.40 / 20$3.50 / 73062044.916841%-0.996852-0.0000370.0084170.000491-0.013031
SLV31Mar22P26.00PUT26.00$2.41$2.94 / 16$3.00 / 133057442.285131%-0.990450-0.0005490.0225540.001316-0.012712
SLV31Mar22P20.00PUT20.00$0.03$0.02 / 1,600$0.03 / 8106,31036.598720%-0.001323-0.0001370.0038330.000224-0.000015
SLV31Mar22P19.50PUT19.50$0.03$0.01 / 3,114$0.02 / 8102,78838.442742%-0.000214-0.0000250.0007110.000041-0.000002
SLV31Mar22C19.50CALL19.50$4.40$3.60 / 48$3.75 / 6601,17042.257885%0.999786-0.0002200.0007110.0000410.009612
SLV31Mar22C18.50CALL18.50$4.00$4.60 / 64$4.70 / 49024837.065243%0.999998-0.0001850.0000090.0000010.009122
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 121$0.02 / 5,40101,60948.427847%-0.0000020.0000000.0000090.0000010.000000
SLV31Mar22C17.00CALL17.00$6.75$6.10 / 64$6.20 / 63035150.406251%1.000000-0.0001700.0000010.0000000.008382
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 5,280078960.660771%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 5,34302,04171.205456%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,578042782.323873%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.10 / 15$8.20 / 901,38370.109917%1.000000-0.0001500.0000010.0000000.007396