SLV Option Chain

End of day data from March 17, 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$0.17$0.16 / 1,565$0.17 / 7304,14517,29335.952227%0.070731-0.0048380.1267360.0064050.000665
SLV31Mar22C27.00CALL27.00$0.07$0.05 / 3,197$0.06 / 891,6236,42445.149706%0.000809-0.0000990.0025940.0001310.000008
SLV31Mar22C28.50CALL28.50$0.03$0.03 / 2,980$0.04 / 2,4461,15028,54853.176360%0.000007-0.0000010.0000310.0000020.000000
SLV31Mar22C32.00CALL32.00$0.02$0.02 / 95$0.03 / 5,7851,000273.416238%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C23.50CALL23.50$0.50$0.49 / 1,205$0.51 / 12180312,20730.215948%0.453127-0.0142290.3709860.0187500.004201
SLV31Mar22C23.00CALL23.00$0.73$0.73 / 472$0.75 / 14971227,55829.234215%0.637718-0.0135220.3510820.0177440.005863
SLV31Mar22C24.00CALL24.00$0.35$0.34 / 4$0.35 / 35555918,30732.207883%0.281634-0.0120950.3161000.0159760.002627
SLV31Mar22P21.50PUT21.50$0.06$0.05 / 3,424$0.06 / 1564364,25130.015635%-0.033877-0.0026680.0704420.003560-0.000331
SLV31Mar22C22.00CALL22.00$1.44$1.44 / 203$1.49 / 633733,52429.683864%0.907263-0.0061530.1554770.0078580.008130
SLV31Mar22C20.50CALL20.50$2.85$2.85 / 169$2.90 / 1573292,38636.667881%0.997933-0.0004830.0061160.0003090.008403
SLV31Mar22P23.00PUT23.00$0.39$0.38 / 1,451$0.39 / 963255,13428.916693%-0.362282-0.0132390.3510820.017744-0.003587
SLV31Mar22C29.00CALL29.00$0.03$0.02 / 2,166$0.03 / 12522,23153.833516%0.0000010.0000000.0000060.0000000.000000
SLV31Mar22C26.00CALL26.00$0.09$0.09 / 85$0.10 / 4,04819820,25541.068116%0.009963-0.0009480.0248760.0012570.000094
SLV31Mar22C24.50CALL24.50$0.24$0.23 / 264$0.24 / 8551886,84933.920352%0.151802-0.0084090.2200710.0111220.001422
SLV31Mar22C26.50CALL26.50$0.08$0.07 / 168$0.08 / 5,01914731,58943.597102%0.003034-0.0003300.0086530.0004370.000029
SLV31Mar22P22.50PUT22.50$0.20$0.20 / 1,886$0.21 / 341402,87628.257062%-0.202471-0.0099800.2640920.013347-0.001993
SLV31Mar22P26.00PUT26.00$2.73$2.72 / 196$2.76 / 1012356440.457354%-0.990037-0.0006290.0248760.001257-0.010589
SLV31Mar22P27.00PUT27.00$3.65$3.65 / 238$3.75 / 20311922944.253730%-0.9991910.0002320.0025940.000131-0.011086
SLV31Mar22P22.00PUT22.00$0.10$0.11 / 166$0.12 / 2,3419410,53829.598967%-0.092737-0.0058830.1554770.007858-0.000909
SLV31Mar22C25.50CALL25.50$0.12$0.11 / 2,644$0.12 / 146776,76337.693877%0.028503-0.0023290.0610630.0030860.000269
SLV31Mar22C22.50CALL22.50$1.09$1.05 / 464$1.06 / 407211,83028.314145%0.797529-0.0102560.2640920.0133470.007252
SLV31Mar22P25.50PUT25.50$2.25$2.25 / 282$2.30 / 3276840838.634394%-0.971497-0.0020160.0610630.003086-0.010209
SLV31Mar22C21.00CALL21.00$2.42$2.36 / 21$2.41 / 15646,18133.098240%0.990384-0.0011720.0241170.0012190.008535
SLV31Mar22C21.50CALL21.50$2.05$1.89 / 12$1.93 / 1285610,09530.832025%0.966123-0.0029320.0704420.0035600.008503
SLV31Mar22C28.00CALL28.00$0.05$0.04 / 947$0.05 / 5,509529,51951.670744%0.000039-0.0000060.0001540.0000080.000000
SLV31Mar22P24.00PUT24.00$0.98$0.97 / 448$1.00 / 125187031.605293%-0.718366-0.0118010.3161000.015976-0.007234
SLV31Mar22P24.50PUT24.50$1.25$1.37 / 10$1.40 / 158391,28233.887885%-0.848198-0.0081080.2200710.011122-0.008644
SLV31Mar22P21.00PUT21.00$0.04$0.03 / 4,072$0.04 / 952346,97232.874777%-0.009616-0.0009140.0241170.001219-0.000094
SLV31Mar22P25.00PUT25.00$1.77$1.80 / 16$1.84 / 3593282336.316360%-0.929269-0.0045310.1267360.006405-0.009607
SLV31Mar22P32.00PUT32.00$8.45$8.65 / 6$8.70 / 17286873.792447%-1.0000000.0003930.0000010.000000-0.013148
SLV31Mar22C20.00CALL20.00$3.55$3.30 / 1,188$3.40 / 28225,96928.297403%0.999672-0.0002880.0011240.0000570.008214
SLV31Mar22P27.50PUT27.50$4.10$4.15 / 151$4.25 / 1532022448.581840%-0.9998100.0003120.0006760.000034-0.011297
SLV31Mar22P20.00PUT20.00$0.02$0.01 / 5,365$0.02 / 1,821156,31038.524371%-0.000328-0.0000430.0011240.000057-0.000003
SLV31Mar22P29.00PUT29.00$5.45$5.65 / 21$5.75 / 1341118260.713731%-0.9999990.0003560.0000060.000000-0.011916
SLV31Mar22P28.50PUT28.50$4.95$5.15 / 11$5.25 / 1441023256.800562%-0.9999930.0003490.0000310.000002-0.011710
SLV31Mar22P28.00PUT28.00$4.60$4.65 / 10$4.75 / 1011052752.758216%-0.9999610.0003380.0001540.000008-0.011504
SLV31Mar22C17.00CALL17.00$6.45$6.30 / 60$6.40 / 1921035156.376213%1.000000-0.0002090.0000010.0000000.006985
SLV31Mar22C19.00CALL19.00$4.50$4.30 / 60$4.40 / 7981,94137.185892%0.999997-0.0002340.0000130.0000010.007807
SLV31Mar22P23.50PUT23.50$0.65$0.64 / 204$0.67 / 79571,66130.445700%-0.546873-0.0139400.3709860.018750-0.005455
SLV31Mar22P20.50PUT20.50$0.03$0.02 / 3,392$0.03 / 4,47859,03036.340425%-0.002067-0.0002320.0061160.000309-0.000020
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 9551,61146.456894%-0.0000030.0000000.0000130.0000010.000000
SLV31Mar22C18.00CALL18.00$5.35$5.30 / 60$5.40 / 78450546.521016%1.000000-0.0002210.0000010.0000000.007396
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 299$0.02 / 5,97425274.037000%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P19.50PUT19.50$0.02$0.01 / 3,099$0.02 / 6,31922,76343.859976%-0.000037-0.0000060.0001460.0000070.000000
SLV31Mar22P31.00PUT31.00$7.55$7.60 / 118$7.70 / 5314645.375824%-1.0000000.0003800.0000010.000000-0.012737
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 2,41811,61051.693535%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P37.00PUT37.00$13.75$13.60 / 313$13.70 / 1003076.039002%-1.0000000.0004540.0000010.000000-0.015203
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 2,61205090.035755%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$12.60 / 354$12.70 / 100571.315269%-1.0000000.0004420.0000010.000000-0.014792
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 95$0.02 / 6,73101689.603192%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.60 / 495$11.70 / 14406166.449337%-1.0000000.0004300.0000010.000000-0.014381
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 95$0.02 / 6,66407384.616973%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$10.60 / 292$10.70 / 1002661.436640%-1.0000000.0004170.0000010.000000-0.013970
SLV31Mar22C34.00CALL34.00$0.04$0.01 / 95$0.02 / 6,16801479.434860%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$9.65 / 2$9.70 / 1003779.820323%-1.0000000.0004050.0000010.000000-0.013559
SLV31Mar22C31.00CALL31.00$0.02$0.02 / 95$0.03 / 6,023092267.211238%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C30.00CALL30.00$0.02$0.02 / 2,755$0.03 / 2,328014,42160.699781%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$6.80$6.60 / 287$6.70 / 10050539.593777%-1.0000000.0003680.0000010.000000-0.012326
SLV31Mar22C27.50CALL27.50$0.04$0.04 / 3,444$0.05 / 89014,49047.569535%0.000190-0.0000260.0006760.0000340.000002
SLV31Mar22P26.50PUT26.50$2.78$3.15 / 244$3.25 / 71062039.754301%-0.996966-0.0000050.0086530.000437-0.010860
SLV31Mar22C19.50CALL19.50$3.60$3.80 / 88$3.90 / 6601,17132.690346%0.999963-0.0002450.0001460.0000070.008012
SLV31Mar22C18.50CALL18.50$4.35$4.80 / 60$4.90 / 78024041.794721%1.000000-0.0002270.0000010.0000000.007601
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 6,492010,06057.026449%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 6,391078968.024732%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.17$7.30 / 48$7.40 / 178032566.822588%1.000000-0.0001960.0000010.0000000.006574
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 6,48402,04179.548664%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,548042791.700878%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.10$8.30 / 48$8.40 / 18401,38377.939315%1.000000-0.0001840.0000010.0000000.006163