SLV Option Chain

End of day data from March 21, 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$0.41$0.40 / 164$0.41 / 456,83419,13230.698679%0.422055-0.0162670.4305140.0158280.002881
SLV31Mar22C24.00CALL24.00$0.25$0.24 / 472$0.26 / 1,1071,99518,21232.173171%0.230763-0.0126240.3346940.0123050.001584
SLV31Mar22C25.00CALL25.00$0.11$0.10 / 1,232$0.11 / 5131,95617,92336.730867%0.037309-0.0033730.0895790.0032930.000258
SLV31Mar22C25.50CALL25.50$0.07$0.07 / 507$0.08 / 1,3561,4796,75239.666573%0.010998-0.0011990.0318570.0011710.000076
SLV31Mar22C22.00CALL22.00$1.40$1.38 / 11$1.42 / 521,17733,50831.956719%0.932436-0.0056120.1437430.0052850.006147
SLV31Mar22C23.00CALL23.00$0.65$0.63 / 74$0.65 / 6688227,69029.531662%0.638581-0.0156280.4121630.0151530.004324
SLV31Mar22P24.00PUT24.00$0.94$0.94 / 178$0.97 / 5045883332.717850%-0.769237-0.0123720.3346940.012305-0.005648
SLV31Mar22P22.00PUT22.00$0.09$0.08 / 1,905$0.09 / 328310,49630.561213%-0.067564-0.0053810.1437430.005285-0.000483
SLV31Mar22C24.50CALL24.50$0.16$0.15 / 2,122$0.16 / 1362826,87533.969729%0.102952-0.0074310.1972190.0072510.000710
SLV31Mar22P22.50PUT22.50$0.17$0.17 / 1,016$0.18 / 2402592,95229.745410%-0.179285-0.0107690.2879730.010587-0.001286
SLV31Mar22P23.00PUT23.00$0.33$0.33 / 1,404$0.35 / 3572535,06729.698128%-0.361419-0.0153870.4121630.015153-0.002607
SLV31Mar22P21.50PUT21.50$0.05$0.05 / 1,688$0.06 / 3,5412354,21234.424103%-0.018602-0.0018760.0500890.001842-0.000133
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 2,453$0.02 / 2,4642006,30944.504611%-0.000041-0.0000070.0001890.0000070.000000
SLV31Mar22C26.00CALL26.00$0.06$0.05 / 905$0.06 / 3,44219222,04442.483475%0.002650-0.0003390.0090000.0003310.000018
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 140$0.02 / 6,34316192273.465071%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C21.00CALL21.00$2.34$2.31 / 21$2.36 / 1301566,17837.258967%0.996392-0.0006660.0118830.0004370.006302
SLV31Mar22P24.50PUT24.50$1.35$1.34 / 234$1.37 / 18651,29034.214422%-0.897048-0.0071740.1972190.007251-0.006673
SLV31Mar22C22.50CALL22.50$1.00$0.96 / 42$1.00 / 3615811,81629.931508%0.820715-0.0110050.2879730.0105870.005494
SLV31Mar22P23.50PUT23.50$0.63$0.60 / 129$0.62 / 143551,68631.180484%-0.577945-0.0160200.4305140.015828-0.004200
SLV31Mar22C20.00CALL20.00$3.28$3.25 / 83$3.35 / 394555,97845.767529%0.999959-0.0002170.0001890.0000070.006026
SLV31Mar22P25.00PUT25.00$1.78$1.78 / 22$1.83 / 235385337.042593%-0.962691-0.0031110.0895790.003293-0.007275
SLV31Mar22C21.50CALL21.50$1.89$1.83 / 15$1.88 / 135210,08434.022827%0.981398-0.0021020.0500890.0018420.006346
SLV31Mar22P21.00PUT21.00$0.03$0.03 / 1,932$0.04 / 1,460377,00937.824896%-0.003608-0.0004450.0118830.000437-0.000026
SLV31Mar22P30.00PUT30.00$6.70$6.65 / 404$6.75 / 632350555.484264%-1.0000000.0003150.0000010.000000-0.009040
SLV31Mar22C28.50CALL28.50$0.02$0.02 / 93$0.03 / 5,2202128,39859.181398%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.00CALL18.00$5.27$5.25 / 340$5.35 / 3122150971.904548%1.000000-0.0001890.0000010.0000000.005424
SLV31Mar22C27.50CALL27.50$0.03$0.02 / 2,062$0.03 / 1,6971914,49050.430090%0.000012-0.0000020.0000580.0000020.000000
SLV31Mar22C26.50CALL26.50$0.04$0.04 / 97$0.05 / 5,0121731,48145.997616%0.000525-0.0000770.0020470.0000750.000004
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 1,756$0.02 / 2,9641514,42166.258846%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.00CALL27.00$0.03$0.03 / 89$0.04 / 5,262127,15248.709691%0.000086-0.0000140.0003800.0000140.000001
SLV31Mar22C20.50CALL20.50$2.83$2.80 / 12$2.85 / 10122,27441.154986%0.999524-0.0002850.0018680.0000690.006174
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 140112,76247.775988%-0.0000020.0000000.0000120.0000000.000000
SLV31Mar22C28.00CALL28.00$0.02$0.02 / 91$0.03 / 4,76389,56254.874836%0.0000010.0000000.0000070.0000000.000000
SLV31Mar22P26.00PUT26.00$2.79$2.73 / 108$2.78 / 180474543.009055%-0.997350-0.0000660.0090000.000331-0.007816
SLV31Mar22P25.50PUT25.50$2.24$2.24 / 174$2.28 / 93434137.916652%-0.989002-0.0009310.0318570.001171-0.007608
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 2,27521,60653.804082%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.50PUT20.50$0.03$0.02 / 93$0.03 / 4,82119,02841.910255%-0.000476-0.0000700.0018680.000069-0.000003
SLV31Mar22C16.00CALL16.00$7.30$7.25 / 10$7.35 / 30132481.027103%1.000000-0.0001680.0000010.0000000.004821
SLV31Mar22P37.00PUT37.00$13.75$13.65 / 359$13.75 / 33103096.505284%-1.0000000.0003880.0000010.000000-0.011149
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 6,659050105.556182%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$12.65 / 358$12.75 / 3290591.211060%-1.0000000.0003780.0000010.000000-0.010848
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 6,647016100.143494%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 6,46907394.531219%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.65 / 74$11.75 / 6802185.752727%-1.0000000.0003670.0000010.000000-0.010547
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 6,46902488.701053%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$10.65 / 62$10.75 / 1002680.111489%-1.0000000.0003570.0000010.000000-0.010245
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 16605182.636432%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$9.65 / 62$9.75 / 1003774.286642%-1.0000000.0003460.0000010.000000-0.009944
SLV31Mar22P32.00PUT32.00$8.45$8.65 / 62$8.75 / 1009668.252523%-1.0000000.0003360.0000010.000000-0.009643
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 15001,00076.315352%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.90$7.65 / 374$7.75 / 27604661.991311%-1.0000000.0003250.0000010.000000-0.009341
SLV31Mar22C29.00CALL29.00$0.02$0.01 / 4,552$0.02 / 2,46801,98158.676232%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P29.00PUT29.00$5.45$5.65 / 167$5.75 / 21019248.696710%-1.0000000.0003040.0000010.000000-0.008739
SLV31Mar22P28.50PUT28.50$4.95$5.15 / 84$5.30 / 75023260.390424%-1.0000000.0002990.0000010.000000-0.008588
SLV31Mar22P28.00PUT28.00$4.60$4.65 / 85$4.80 / 73053356.002792%-0.9999990.0002930.0000070.000000-0.008437
SLV31Mar22P27.50PUT27.50$4.55$4.20 / 15$4.30 / 73025957.994753%-0.9999880.0002860.0000580.000002-0.008287
SLV31Mar22P27.00PUT27.00$3.65$3.70 / 177$3.80 / 382032752.914600%-0.9999140.0002690.0003800.000014-0.008135
SLV31Mar22P26.50PUT26.50$2.78$3.20 / 233$3.30 / 382062047.636869%-0.9994750.0002010.0020470.000075-0.007982
SLV31Mar22C19.50CALL19.50$3.50$3.75 / 61$3.85 / 13201,16252.162362%0.999998-0.0002050.0000120.0000000.005876
SLV31Mar22C19.00CALL19.00$4.50$4.25 / 80$4.35 / 13501,94158.635203%1.000000-0.0001990.0000010.0000000.005725
SLV31Mar22C18.50CALL18.50$4.35$4.75 / 138$4.85 / 143024065.209328%1.000000-0.0001940.0000010.0000000.005575
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 6,57001,60959.925935%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 6,619010,06066.155917%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 6,469078979.009470%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.45$6.25 / 86$6.35 / 112035168.721304%1.000000-0.0001780.0000010.0000000.005123
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 6,46902,04192.473946%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,7280427106.669902%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$8.16$8.25 / 10$8.35 / 3001,38494.074595%1.000000-0.0001570.0000010.0000000.004520