SLV Option Chain

End of day data from March 18, 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
SLV31Mar22C23.50CALL23.50$0.32$0.32 / 1,327$0.34 / 2519,62012,42429.862360%0.321605-0.0130320.3542570.0161420.002758
SLV31Mar22C26.00CALL26.00$0.06$0.05 / 1,614$0.06 / 2,9521,87620,28341.111969%0.002874-0.0003190.0087020.0003960.000025
SLV31Mar22C22.00CALL22.00$1.17$1.14 / 182$1.19 / 1821,15133,50529.299421%0.850005-0.0086420.2304850.0105020.007083
SLV31Mar22C23.00CALL23.00$0.51$0.50 / 632$0.53 / 441,11227,39228.558094%0.510278-0.0145430.3942450.0179640.004346
SLV31Mar22C24.00CALL24.00$0.20$0.21 / 15$0.22 / 22380818,41431.735701%0.173122-0.0092950.2530830.0115320.001492
SLV31Mar22P22.00PUT22.00$0.15$0.14 / 76$0.15 / 1,55134010,53528.025642%-0.149995-0.0083810.2304850.010502-0.001354
SLV31Mar22C26.50CALL26.50$0.05$0.04 / 95$0.05 / 3,69719331,60344.053368%0.000699-0.0000880.0023950.0001090.000006
SLV31Mar22P23.00PUT23.00$0.50$0.49 / 47$0.51 / 3001915,03627.935639%-0.489722-0.0142700.3942450.017964-0.004474
SLV31Mar22C25.00CALL25.00$0.10$0.09 / 1,704$0.10 / 14415617,86635.600313%0.030738-0.0025160.0686310.0031270.000267
SLV31Mar22P22.50PUT22.50$0.28$0.27 / 225$0.28 / 2251342,88727.344230%-0.299619-0.0124700.3435160.015653-0.002719
SLV31Mar22C24.50CALL24.50$0.14$0.13 / 2,164$0.14 / 391246,86033.089230%0.079164-0.0053500.1458010.0066440.000685
SLV31Mar22C21.50CALL21.50$1.56$1.58 / 10$1.64 / 1212410,08832.687340%0.940521-0.0045130.1169570.0053290.007710
SLV31Mar22P26.00PUT26.00$2.88$2.99 / 15$3.05 / 1510863734.883846%-0.997126-0.0000100.0087020.000396-0.009946
SLV31Mar22C22.50CALL22.50$0.80$0.78 / 504$0.82 / 788811,81028.639370%0.700381-0.0127370.3435160.0156530.005910
SLV31Mar22P21.50PUT21.50$0.07$0.07 / 1,386$0.08 / 385594,21529.319963%-0.059479-0.0042580.1169570.005329-0.000535
SLV31Mar22P21.00PUT21.00$0.05$0.04 / 2,069$0.05 / 2,068486,98732.041075%-0.018122-0.0016040.0440150.002006-0.000162
SLV31Mar22C25.50CALL25.50$0.07$0.06 / 1,853$0.07 / 39426,75237.528927%0.010162-0.0009790.0267190.0012180.000088
SLV31Mar22P24.50PUT24.50$1.63$1.59 / 182$1.65 / 223421,28032.127206%-0.920836-0.0050590.1458010.006644-0.008711
SLV31Mar22C21.00CALL21.00$2.05$2.05 / 10$2.10 / 1406,17035.985982%0.981878-0.0018530.0440150.0020060.007891
SLV31Mar22P27.50PUT27.50$4.55$4.45 / 68$4.55 / 663523137.493656%-0.9999730.0003220.0001140.000005-0.010546
SLV31Mar22P23.50PUT23.50$0.81$0.78 / 383$0.82 / 506351,66428.319581%-0.678395-0.0127530.3542570.016142-0.006254
SLV31Mar22C20.00CALL20.00$3.10$3.00 / 15$3.10 / 186325,95545.311975%0.999321-0.0003220.0023310.0001060.007664
SLV31Mar22P24.00PUT24.00$1.23$1.17 / 370$1.21 / 793185530.275911%-0.826878-0.0090110.2530830.011532-0.007712
SLV31Mar22P25.50PUT25.50$2.43$2.51 / 15$2.56 / 123035933.435943%-0.989838-0.0006770.0267190.001218-0.009691
SLV31Mar22C30.00CALL30.00$0.02$0.01 / 1,868$0.02 / 2,4001514,42161.367424%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P25.00PUT25.00$2.12$2.04 / 10$2.09 / 101485332.597818%-0.969262-0.0022200.0686310.003127-0.009321
SLV31Mar22C19.50CALL19.50$3.50$3.50 / 53$3.60 / 111111,17151.839927%0.999921-0.0002430.0003120.0000140.007478
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 2,400101481.052992%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.50PUT20.50$0.03$0.02 / 2,400$0.03 / 1,40679,02934.125236%-0.004120-0.0004380.0120260.000548-0.000037
SLV31Mar22C27.00CALL27.00$0.04$0.03 / 1,204$0.04 / 2,40067,15346.286900%0.000147-0.0000210.0005630.0000260.000001
SLV31Mar22C16.00CALL16.00$7.06$6.95 / 98$7.10 / 94632588.851705%1.000000-0.0001900.0000010.0000000.006136
SLV31Mar22C28.00CALL28.00$0.02$0.02 / 1,282$0.03 / 2,40029,56251.537071%0.000004-0.0000010.0000200.0000010.000000
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 12115175.697083%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.90$7.95 / 10$8.05 / 6014659.484090%-1.0000000.0003680.0000010.000000-0.011888
SLV31Mar22C29.00CALL29.00$0.02$0.02 / 45$0.03 / 3,60211,98159.005492%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C20.50CALL20.50$2.60$2.52 / 15$2.58 / 1012,27538.811680%0.995880-0.0006810.0120260.0005480.007825
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 2,40011,60950.587719%-0.0000010.0000000.0000020.0000000.000000
SLV31Mar22C15.00CALL15.00$8.16$8.00 / 10$8.10 / 9311,383115.553147%1.000000-0.0001780.0000010.0000000.005752
SLV31Mar22P37.00PUT37.00$13.75$13.90 / 70$14.00 / 10030104.853770%-1.0000000.0004390.0000010.000000-0.014189
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 2,40005095.952133%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$12.90 / 18$13.00 / 100599.633051%-1.0000000.0004270.0000010.000000-0.013806
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 2,40001691.166905%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 2,40007386.204312%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.95 / 10$12.05 / 11506181.199849%-1.0000000.0004150.0000010.000000-0.013422
SLV31Mar22P34.00PUT34.00$10.10$10.90 / 18$11.00 / 1002688.616371%-1.0000000.0004030.0000010.000000-0.013039
SLV31Mar22P33.00PUT33.00$9.80$9.90 / 65$10.00 / 1003782.788649%-1.0000000.0003910.0000010.000000-0.012655
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 95$0.02 / 2,40001,00073.784908%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$8.45$8.95 / 10$9.05 / 6909665.205483%-1.0000000.0003800.0000010.000000-0.012272
SLV31Mar22C31.00CALL31.00$0.02$0.01 / 1,266$0.02 / 3,322092267.723370%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$6.80$6.95 / 10$7.05 / 55050553.536748%-1.0000000.0003560.0000010.000000-0.011505
SLV31Mar22P29.00PUT29.00$5.45$5.95 / 15$6.05 / 67019247.337750%-1.0000000.0003440.0000010.000000-0.011121
SLV31Mar22C28.50CALL28.50$0.03$0.02 / 293$0.03 / 2,400028,39855.326501%0.0000010.0000000.0000030.0000000.000000
SLV31Mar22P28.50PUT28.50$4.95$5.45 / 15$5.55 / 67023244.133746%-0.9999990.0003380.0000030.000000-0.010930
SLV31Mar22P28.00PUT28.00$4.60$4.95 / 15$5.05 / 67053340.853976%-0.9999960.0003310.0000200.000001-0.010738
SLV31Mar22C27.50CALL27.50$0.04$0.03 / 45$0.04 / 3,322014,49050.496402%0.000027-0.0000040.0001140.0000050.000000
SLV31Mar22P27.00PUT27.00$3.65$3.95 / 69$4.05 / 66032734.042441%-0.9998530.0003000.0005630.000026-0.010353
SLV31Mar22P26.50PUT26.50$2.78$3.45 / 66$3.55 / 66062030.496601%-0.9993010.0002270.0023950.000109-0.010157
SLV31Mar22P20.00PUT20.00$0.02$0.01 / 2,680$0.02 / 1,32306,30936.672862%-0.000679-0.0000850.0023310.000106-0.000006
SLV31Mar22P19.50PUT19.50$0.02$0.01 / 1,780$0.02 / 3,65302,76242.256138%-0.000079-0.0000110.0003120.000014-0.000001
SLV31Mar22C19.00CALL19.00$4.50$4.00 / 53$4.10 / 18801,94158.423360%0.999994-0.0002260.0000280.0000010.007286
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 9501,60645.127398%-0.000006-0.0000010.0000280.0000010.000000
SLV31Mar22C18.50CALL18.50$4.35$4.50 / 10$4.60 / 180024065.086585%1.000000-0.0002190.0000020.0000000.007095
SLV31Mar22C18.00CALL18.00$5.35$5.00 / 10$5.10 / 79050971.850894%1.000000-0.0002140.0000010.0000000.006903
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 2,589010,06056.144642%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 2,685078967.587412%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.45$6.00 / 10$6.10 / 64035185.754218%1.000000-0.0002020.0000010.0000000.006519
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 2,74002,04179.570079%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 2,768042792.192911%-0.0000010.0000000.0000010.0000000.000000