SLV Option Chain

End of day data from March 15, 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
SLV31Mar22C22.00CALL22.00$1.25$1.21 / 16$1.25 / 122,22333,97531.423669%0.821644-0.0088680.2303700.0129440.008283
SLV31Mar22C25.00CALL25.00$0.18$0.16 / 235$0.18 / 1,7001,56417,79238.999025%0.047121-0.0032870.0868520.0048800.000494
SLV31Mar22C23.00CALL23.00$0.63$0.63 / 81$0.65 / 6491,09528,20132.489657%0.507680-0.0133980.3522070.0197900.005227
SLV31Mar22C23.50CALL23.50$0.45$0.44 / 97$0.46 / 73461412,16233.636849%0.338217-0.0122550.3228930.0181430.003506
SLV31Mar22C24.00CALL24.00$0.32$0.31 / 70$0.33 / 1,07649718,17335.258971%0.199131-0.0093450.2465640.0138540.002075
SLV31Mar22P22.50PUT22.50$0.38$0.39 / 39$0.41 / 1,0953112,73431.450949%-0.320810-0.0118480.3161090.017762-0.003548
SLV31Mar22C30.00CALL30.00$0.02$0.02 / 547$0.03 / 1,20026314,48160.031806%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P19.00PUT19.00$0.02$0.01 / 1,277$0.02 / 1,2002451,43743.386510%-0.000049-0.0000070.0001770.000010-0.000001
SLV31Mar22C25.50CALL25.50$0.15$0.12 / 12$0.13 / 2191906,78040.722281%0.018973-0.0015460.0408810.0022970.000200
SLV31Mar22C26.00CALL26.00$0.10$0.09 / 1,226$0.10 / 18317920,57342.650240%0.006762-0.0006310.0166910.0009380.000071
SLV31Mar22C20.00CALL20.00$3.15$3.00 / 23$3.05 / 161725,95437.894052%0.997858-0.0004240.0059570.0003350.009290
SLV31Mar22P23.00PUT23.00$0.60$0.63 / 35$0.65 / 8371275,22032.181820%-0.492320-0.0131680.3522070.019790-0.005483
SLV31Mar22C27.00CALL27.00$0.06$0.06 / 2$0.07 / 1,6221076,35147.641410%0.000607-0.0000710.0018760.0001050.000006
SLV31Mar22P23.50PUT23.50$0.89$0.93 / 95$0.96 / 731071,58133.060741%-0.661783-0.0120200.3228930.018143-0.007437
SLV31Mar22P21.00PUT21.00$0.10$0.07 / 1,481$0.09 / 1,502866,91333.553034%-0.031019-0.0023230.0617670.003471-0.000339
SLV31Mar22C21.50CALL21.50$1.63$1.61 / 10$1.66 / 178010,12232.557803%0.917484-0.0052640.1343770.0075500.009108
SLV31Mar22P20.50PUT20.50$0.05$0.04 / 1,558$0.06 / 1,568769,03335.680895%-0.009256-0.0008280.0219960.001236-0.000101
SLV31Mar22P24.50PUT24.50$1.69$1.71 / 87$1.74 / 67741,30836.274718%-0.896761-0.0057610.1586060.008912-0.010329
SLV31Mar22C20.50CALL20.50$2.61$2.53 / 10$2.58 / 16622,37537.459289%0.990744-0.0010330.0219960.0012360.009446
SLV31Mar22C35.00CALL35.00$0.01$0.02 / 3,61556385.259570%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C21.00CALL21.00$2.07$2.06 / 13$2.11 / 15566,31134.838378%0.968981-0.0025330.0617670.0034710.009441
SLV31Mar22P21.50PUT21.50$0.13$0.13 / 130$0.14 / 1,062454,26232.030052%-0.082516-0.0050490.1343770.007550-0.000904
SLV31Mar22P22.00PUT22.00$0.23$0.23 / 44$0.24 / 2603713,04331.343070%-0.178356-0.0086480.2303700.012944-0.001962
SLV31Mar22C22.50CALL22.50$0.91$0.88 / 83$0.91 / 673611,74131.513902%0.679190-0.0120730.3161090.0177620.006930
SLV31Mar22C24.50CALL24.50$0.24$0.22 / 93$0.24 / 1,159356,81837.007572%0.103239-0.0060060.1586060.0089120.001080
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 1,536302087.147850%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.50CALL18.50$4.35$4.45 / 171$4.55 / 1642524843.585723%0.999995-0.0001860.0000190.0000010.008615
SLV31Mar22P19.50PUT19.50$0.01$0.02 / 40$0.03 / 2,372242,78841.667463%-0.000375-0.0000450.0012030.000068-0.000004
SLV31Mar22P28.00PUT28.00$4.92$5.00 / 304$5.10 / 2442153251.863123%-0.9999650.0002750.0001310.000007-0.013039
SLV31Mar22P25.50PUT25.50$2.55$2.60 / 11$2.65 / 162041040.171704%-0.981027-0.0012910.0408810.002297-0.011675
SLV31Mar22C19.00CALL19.00$4.00$3.95 / 814$4.05 / 76201,96138.765045%0.999951-0.0001970.0001770.0000100.008847
SLV31Mar22P25.00PUT25.00$2.10$2.14 / 197$2.18 / 101682537.727859%-0.952879-0.0030370.0868520.004880-0.011147
SLV31Mar22P24.00PUT24.00$1.29$1.30 / 87$1.33 / 1861587834.623647%-0.800869-0.0091050.2465640.013854-0.009101
SLV31Mar22C26.50CALL26.50$0.07$0.07 / 260$0.08 / 1671031,66744.776313%0.002143-0.0002250.0059600.0003350.000023
SLV31Mar22C27.50CALL27.50$0.06$0.04 / 199$0.06 / 1,626514,49349.098186%0.000154-0.0000200.0005240.0000290.000002
SLV31Mar22C29.00CALL29.00$0.03$0.03 / 3$0.04 / 1,83242,23356.647448%0.0000010.0000000.0000060.0000000.000000
SLV31Mar22C28.00CALL28.00$0.05$0.04 / 137$0.05 / 1,42528,97351.915256%0.000035-0.0000050.0001310.0000070.000000
SLV31Mar22P20.00PUT20.00$0.03$0.02 / 1,783$0.04 / 1,94316,31037.516641%-0.002142-0.0002240.0059570.000335-0.000023
SLV31Mar22C19.50CALL19.50$3.60$3.45 / 48$3.60 / 4811,17043.503244%0.999625-0.0002400.0012030.0000680.009077
SLV31Mar22P37.00PUT37.00$13.75$13.95 / 56$14.05 / 1003071.527468%-1.0000000.0003700.0000010.000000-0.017230
SLV31Mar22P36.00PUT36.00$12.80$12.95 / 54$13.05 / 100567.025696%-1.0000000.0003600.0000010.000000-0.016764
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 1,20001682.805830%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.95 / 61$12.05 / 1006162.375048%-1.0000000.0003500.0000010.000000-0.016299
SLV31Mar22C34.00CALL34.00$0.04$0.02 / 2,55101480.276303%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$10.95 / 57$11.05 / 1002657.550102%-1.0000000.0003400.0000010.000000-0.015833
SLV31Mar22C33.00CALL33.00$0.04$0.02 / 2,62205275.087469%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$9.95 / 70$10.05 / 6203772.706621%-1.0000000.0003300.0000010.000000-0.015367
SLV31Mar22P32.00PUT32.00$8.80$8.95 / 48$9.05 / 1006867.329475%-1.0000000.0003200.0000010.000000-0.014902
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 464$0.02 / 1,2000267.035214%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.80$7.95 / 75$8.05 / 1004661.722106%-1.0000000.0003100.0000010.000000-0.014436
SLV31Mar22C31.00CALL31.00$0.03$0.01 / 1,616$0.02 / 1,20001061.534807%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$6.80$6.95 / 373$7.05 / 10050555.860978%-1.0000000.0003000.0000010.000000-0.013970
SLV31Mar22P29.00PUT29.00$5.75$6.00 / 9$6.10 / 48018259.159718%-0.9999990.0002900.0000060.000000-0.013505
SLV31Mar22C28.50CALL28.50$0.04$0.03 / 259$0.04 / 1,200028,39853.179146%0.000007-0.0000010.0000290.0000020.000000
SLV31Mar22P28.50PUT28.50$5.25$5.50 / 67$5.60 / 41023255.566794%-0.9999930.0002840.0000290.000002-0.013272
SLV31Mar22P27.50PUT27.50$4.30$4.50 / 66$4.60 / 19022448.040080%-0.9998460.0002550.0005240.000029-0.012804
SLV31Mar22P27.00PUT27.00$3.05$4.00 / 87$4.10 / 19022944.086670%-0.9993930.0001990.0018760.000105-0.012567
SLV31Mar22P26.50PUT26.50$2.78$3.50 / 48$3.60 / 5062039.988430%-0.9978570.0000400.0059600.000335-0.012318
SLV31Mar22P26.00PUT26.00$2.41$3.05 / 409$3.15 / 48057442.582770%-0.993238-0.0003710.0166910.000938-0.012036
SLV31Mar22P18.50PUT18.50$0.01$0.02 / 2,76501,60950.785102%-0.000005-0.0000010.0000190.0000010.000000
SLV31Mar22P18.00PUT18.00$0.01$0.02 / 3,635010,06056.250670%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.00CALL18.00$5.15$4.95 / 10$5.05 / 10050548.504149%1.000000-0.0001800.0000010.0000000.008382
SLV31Mar22C17.00CALL17.00$6.75$5.95 / 10$6.05 / 41035158.674248%1.000000-0.0001700.0000010.0000000.007916
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 3,624078961.262028%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 3,62402,04172.134843%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.17$6.95 / 10$7.05 / 10032569.366211%1.000000-0.0001600.0000010.0000000.007451
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 3,624042783.590820%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$7.95 / 10$8.05 / 7401,38380.672471%1.000000-0.0001500.0000010.0000000.006985