SLV Option Chain

End of day data from March 16, 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
SLV31Mar22C21.00CALL21.00$2.07$2.17 / 10$2.21 / 162,1256,32034.386920%0.979783-0.0018920.0444340.0023650.008995
SLV31Mar22P22.00PUT22.00$0.18$0.18 / 283$0.19 / 1,6091,62510,26730.917585%-0.142032-0.0076890.2043880.010880-0.001475
SLV31Mar22C31.00CALL31.00$0.02$0.02 / 165$0.03 / 5,8901,2381067.018652%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C22.50CALL22.50$0.95$0.93 / 77$0.96 / 731,22911,74530.482161%0.725334-0.0116250.3032430.0161420.006994
SLV31Mar22C23.50CALL23.50$0.45$0.44 / 1,036$0.46 / 3001,21512,30831.852346%0.376199-0.0131310.3451680.0183740.003690
SLV31Mar22C24.00CALL24.00$0.31$0.30 / 1,739$0.32 / 48597618,28433.410699%0.224193-0.0103380.2721700.0144880.002211
SLV31Mar22C28.00CALL28.00$0.04$0.04 / 70$0.05 / 5,6609178,97252.236268%0.000032-0.0000050.0001220.0000070.000000
SLV31Mar22C23.00CALL23.00$0.65$0.65 / 16$0.67 / 7351727,37330.952168%0.554355-0.0137100.3594060.0191320.005398
SLV31Mar22C25.00CALL25.00$0.15$0.15 / 1,607$0.16 / 27045017,16637.161617%0.053008-0.0037250.0982470.0052300.000527
SLV31Mar22P21.50PUT21.50$0.10$0.10 / 1,130$0.11 / 1,8454334,24431.981755%-0.060024-0.0040800.1083590.005768-0.000621
SLV31Mar22C26.00CALL26.00$0.07$0.08 / 2,438$0.09 / 27728620,41841.231153%0.007324-0.0006990.0184430.0009820.000073
SLV31Mar22C22.00CALL22.00$1.28$1.29 / 16$1.33 / 5026433,60131.014264%0.857968-0.0079170.2043880.0108800.008167
SLV31Mar22P21.00PUT21.00$0.06$0.06 / 104$0.07 / 5,1022566,89234.183268%-0.020217-0.0016740.0444340.002365-0.000209
SLV31Mar22P19.50PUT19.50$0.02$0.01 / 2,814$0.02 / 3751902,78840.557285%-0.000155-0.0000200.0005420.000029-0.000002
SLV31Mar22C20.00CALL20.00$2.84$3.10 / 510$3.20 / 9161755,96939.050285%0.998948-0.0003280.0032090.0001710.008755
SLV31Mar22C28.50CALL28.50$0.04$0.03 / 445$0.04 / 3,18616028,39853.595875%0.000006-0.0000010.0000260.0000010.000000
SLV31Mar22P23.50PUT23.50$0.98$0.82 / 10$0.84 / 681051,66532.058367%-0.623801-0.0128880.3451680.018374-0.006609
SLV31Mar22C24.50CALL24.50$0.21$0.21 / 1,505$0.22 / 1981016,82235.090210%0.116706-0.0067680.1783630.0094950.001156
SLV31Mar22C26.50CALL26.50$0.04$0.06 / 2,580$0.07 / 1479631,66443.266014%0.002246-0.0002430.0064040.0003410.000022
SLV31Mar22C25.50CALL25.50$0.11$0.11 / 327$0.12 / 1,373946,77739.338541%0.021042-0.0017420.0459640.0024470.000210
SLV31Mar22P22.50PUT22.50$0.39$0.31 / 1,450$0.33 / 250942,84330.408771%-0.274666-0.0113920.3032430.016142-0.002867
SLV31Mar22C27.00CALL27.00$0.05$0.05 / 394$0.06 / 2,838866,40946.055103%0.000609-0.0000730.0019410.0001030.000006
SLV31Mar22P23.00PUT23.00$0.53$0.53 / 272$0.55 / 1,254775,18431.150831%-0.445645-0.0134720.3594060.019132-0.004682
SLV31Mar22C20.50CALL20.50$2.61$2.64 / 16$2.69 / 139592,37536.636664%0.994705-0.0007340.0138380.0007370.008930
SLV31Mar22P24.50PUT24.50$1.73$1.57 / 16$1.61 / 16581,24835.025600%-0.883294-0.0065140.1783630.009495-0.009582
SLV31Mar22P20.50PUT20.50$0.05$0.03 / 3,228$0.04 / 322589,02835.332367%-0.005295-0.0005220.0138380.000737-0.000054
SLV31Mar22C30.00CALL30.00$0.02$0.02 / 577$0.03 / 2,4004014,39760.741490%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P24.00PUT24.00$1.35$1.17 / 100$1.20 / 773187133.350712%-0.775807-0.0100890.2721700.014488-0.008308
SLV31Mar22C21.50CALL21.50$1.60$1.71 / 10$1.75 / 162110,11532.121479%0.939976-0.0043030.1083590.0057680.008802
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 55155879.728507%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P26.00PUT26.00$2.99$2.93 / 3$2.99 / 121057441.145860%-0.992676-0.0004290.0184430.000982-0.011322
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 2,4001010,06053.463837%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P25.00PUT25.00$2.36$2.01 / 20$2.05 / 19882337.095622%-0.946992-0.0034660.0982470.005230-0.010430
SLV31Mar22P28.00PUT28.00$5.27$4.85 / 262$4.95 / 71453147.007939%-0.9999680.0002850.0001220.000007-0.012272
SLV31Mar22P20.00PUT20.00$0.02$0.02 / 2,712$0.03 / 2,09836,30938.582746%-0.001052-0.0001210.0032090.000171-0.000011
SLV31Mar22C27.50CALL27.50$0.04$0.04 / 334$0.05 / 2,844214,49048.295893%0.000147-0.0000200.0005170.0000280.000001
SLV31Mar22P18.50PUT18.50$0.02$0.01 / 110$0.02 / 6,78011,60951.154385%-0.0000010.0000000.0000050.0000000.000000
SLV31Mar22P37.00PUT37.00$13.75$13.85 / 4$13.95 / 6103099.971372%-1.0000000.0003830.0000010.000000-0.016216
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 2,40005088.857483%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 2,40001684.374766%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$12.85 / 4$12.95 / 480594.998382%-1.0000000.0003730.0000010.000000-0.015778
SLV31Mar22P35.00PUT35.00$11.35$11.85 / 4$11.95 / 6206189.843825%-1.0000000.0003620.0000010.000000-0.015340
SLV31Mar22P34.00PUT34.00$10.10$10.85 / 6$10.95 / 6202684.492908%-1.0000000.0003520.0000010.000000-0.014902
SLV31Mar22C34.00CALL34.00$0.04$0.01 / 165$0.02 / 5,31801478.691839%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$9.85 / 6$9.95 / 6203778.929835%-1.0000000.0003420.0000010.000000-0.014463
SLV31Mar22C33.00CALL33.00$0.04$0.01 / 275$0.02 / 6,54105273.483041%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$8.80$8.85 / 6$8.95 / 6206873.131566%-1.0000000.0003310.0000010.000000-0.014025
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 360$0.02 / 2,4000268.048186%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.80$7.85 / 48$7.95 / 6204667.072913%-1.0000000.0003210.0000010.000000-0.013587
SLV31Mar22P30.00PUT30.00$6.80$6.85 / 63$6.95 / 62050560.730250%-1.0000000.0003110.0000010.000000-0.013149
SLV31Mar22C29.00CALL29.00$0.03$0.02 / 1,792$0.03 / 202,23154.124456%0.0000010.0000000.0000050.0000000.000000
SLV31Mar22P29.00PUT29.00$5.75$5.85 / 120$5.95 / 71018254.057153%-0.9999990.0003000.0000050.000000-0.012710
SLV31Mar22P28.50PUT28.50$5.25$5.35 / 175$5.45 / 71023250.585283%-0.9999940.0002940.0000260.000001-0.012491
SLV31Mar22P27.50PUT27.50$4.30$4.35 / 394$4.45 / 14022443.322881%-0.9998530.0002650.0005170.000028-0.012051
SLV31Mar22P27.00PUT27.00$3.05$3.90 / 4$4.00 / 139022949.182330%-0.9993910.0002060.0019410.000103-0.011828
SLV31Mar22P26.50PUT26.50$2.78$3.40 / 74$3.50 / 74062044.626563%-0.9977540.0000320.0064040.000341-0.011592
SLV31Mar22P25.50PUT25.50$2.55$2.46 / 16$2.52 / 16040839.261035%-0.978958-0.0014780.0459640.002447-0.010967
SLV31Mar22C19.50CALL19.50$3.60$3.60 / 60$3.70 / 64501,17144.671372%0.999845-0.0002220.0005420.0000290.008545
SLV31Mar22C19.00CALL19.00$4.00$4.10 / 2$4.20 / 91301,94150.359884%0.999984-0.0001990.0000650.0000030.008327
SLV31Mar22P19.00PUT19.00$0.02$0.01 / 202$0.02 / 5,80801,61145.818856%-0.000016-0.0000020.0000650.0000030.000000
SLV31Mar22C18.50CALL18.50$4.35$4.60 / 3$4.70 / 138024056.126778%0.999999-0.0001920.0000050.0000000.008108
SLV31Mar22C18.00CALL18.00$5.15$5.05 / 286$5.20 / 277050544.341369%1.000000-0.0001860.0000010.0000000.007889
SLV31Mar22C17.00CALL17.00$6.75$6.05 / 248$6.20 / 226035153.924747%1.000000-0.0001760.0000010.0000000.007451
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 6,623078964.147744%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.17$7.05 / 211$7.15 / 3032572.496979%1.000000-0.0001660.0000010.0000000.007013
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 6,70702,04175.336762%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,755042787.130866%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.05 / 739$8.15 / 301,38384.142584%1.000000-0.0001550.0000010.0000000.006574