SLV Option Chain

End of day data from March 22, 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$0.22$0.21 / 1,042$0.22 / 9613,26523,93029.648773%0.249673-0.0136610.3706760.0120340.001532
SLV31Mar22C25.00CALL25.00$0.06$0.05 / 167$0.06 / 2,3443,05019,10437.906655%0.009926-0.0011370.0309100.0010030.000061
SLV31Mar22P22.50PUT22.50$0.24$0.23 / 62$0.24 / 1,4591,5273,11126.883304%-0.313267-0.0151030.4136810.013430-0.002013
SLV31Mar22C24.00CALL24.00$0.13$0.12 / 907$0.13 / 5971,34619,84731.763332%0.107827-0.0079650.2163640.0070240.000664
SLV31Mar22C23.00CALL23.00$0.37$0.36 / 949$0.37 / 10391427,06127.342903%0.459866-0.0171090.4633180.0150420.002804
SLV31Mar22C22.00CALL22.00$1.01$0.98 / 199$1.02 / 1860932,58627.097519%0.861525-0.0096600.2578800.0083720.005141
SLV31Mar22C22.50CALL22.50$0.63$0.61 / 50$0.63 / 10852211,81225.991481%0.686733-0.0153390.4136810.0134300.004150
SLV31Mar22P22.00PUT22.00$0.10$0.10 / 905$0.11 / 2436010,35427.328999%-0.138475-0.0094290.2578800.008372-0.000885
SLV31Mar22P23.00PUT23.00$0.47$0.46 / 231$0.48 / 1781595,10127.502979%-0.540134-0.0168680.4633180.015042-0.003497
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 1101392,75245.911376%-0.000008-0.0000020.0000430.0000010.000000
SLV31Mar22C26.00CALL26.00$0.03$0.02 / 4,229$0.03 / 3,19412322,19542.781313%0.000366-0.0000570.0015530.0000500.000002
SLV31Mar22C24.50CALL24.50$0.08$0.07 / 1,264$0.08 / 1701046,96834.074358%0.036790-0.0034570.0939580.0030500.000227
SLV31Mar22C28.50CALL28.50$0.01$0.01 / 3349328,39858.384021%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P21.50PUT21.50$0.05$0.05 / 1,786$0.06 / 1,928934,18930.206346%-0.044416-0.0040070.1094860.003554-0.000283
SLV31Mar22C21.50CALL21.50$1.49$1.42 / 13$1.47 / 165810,07229.077206%0.955584-0.0042320.1094860.0035540.005607
SLV31Mar22P24.50PUT24.50$1.68$1.66 / 16$1.70 / 10531,25034.409620%-0.963210-0.0032000.0939580.003050-0.006484
SLV31Mar22C27.50CALL27.50$0.01$0.01 / 2,208$0.02 / 3,4144914,47853.154139%0.0000010.0000000.0000030.0000000.000000
SLV31Mar22P21.00PUT21.00$0.04$0.03 / 1,424$0.04 / 5,189467,01034.400330%-0.009892-0.0011280.0308160.001000-0.000063
SLV31Mar22P24.00PUT24.00$1.31$1.22 / 22$1.26 / 248201,24932.954411%-0.892173-0.0077130.2163640.007024-0.005910
SLV31Mar22C20.00CALL20.00$2.94$2.88 / 16$2.93 / 16195,93938.247075%0.999861-0.0002330.0006310.0000200.005478
SLV31Mar22P23.50PUT23.50$0.81$0.81 / 37$0.83 / 226161,68529.834054%-0.750327-0.0134150.3706760.012034-0.004906
SLV31Mar22C21.00CALL21.00$1.98$1.90 / 16$1.95 / 50166,13932.724752%0.990108-0.0013490.0308160.0010000.005690
SLV31Mar22C25.50CALL25.50$0.03$0.03 / 3,276$0.04 / 1,10897,05840.011306%0.002129-0.0002880.0078330.0002540.000013
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 2,307$0.02 / 4,63976,30742.201086%-0.000139-0.0000230.0006310.000020-0.000001
SLV31Mar22P25.00PUT25.00$2.22$2.13 / 26$2.19 / 15688038.344200%-0.990074-0.0008740.0309100.001003-0.006787
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 11051,98162.325313%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P26.00PUT26.00$3.28$3.10 / 11$3.20 / 260574148.579278%-0.9996340.0002160.0015530.000050-0.007120
SLV31Mar22C20.50CALL20.50$2.42$2.39 / 15$2.44 / 442,27636.709069%0.998532-0.0004200.0055840.0001810.005607
SLV31Mar22C27.00CALL27.00$0.02$0.01 / 4,988$0.02 / 2,20837,15148.661935%0.000006-0.0000010.0000310.0000010.000000
SLV31Mar22P20.50PUT20.50$0.02$0.01 / 5,204$0.02 / 10839,02835.610173%-0.001468-0.0002050.0055840.000181-0.000009
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 187114,42969.902099%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C28.00CALL28.00$0.01$0.01 / 11019,57054.332582%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C26.50CALL26.50$0.04$0.01 / 5,542$0.02 / 110131,47144.014812%0.000051-0.0000090.0002450.0000080.000000
SLV31Mar22P25.50PUT25.50$2.59$2.60 / 12$2.67 / 5134539.456607%-0.997871-0.0000200.0078330.000254-0.006972
SLV31Mar22C19.00CALL19.00$3.84$3.85 / 63$3.95 / 21411,94144.903743%1.000000-0.0001990.0000020.0000000.005205
SLV31Mar22C18.50CALL18.50$4.40$4.35 / 63$4.45 / 148124050.730580%1.000000-0.0001940.0000010.0000000.005068
SLV31Mar22C18.00CALL18.00$4.95$4.85 / 80$4.95 / 251149756.680649%1.000000-0.0001890.0000010.0000000.004931
SLV31Mar22P37.00PUT37.00$13.75$14.05 / 253$14.15 / 6700112.950729%-1.0000000.0003880.0000010.000000-0.010136
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 8,121050114.546353%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 8,090016108.889018%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$13.05 / 262$13.15 / 6705107.207965%-1.0000000.0003780.0000010.000000-0.009862
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 8,078073103.025110%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$12.05 / 332$12.15 / 67021101.272657%-1.0000000.0003670.0000010.000000-0.009588
SLV31Mar22P34.00PUT34.00$10.10$11.05 / 262$11.15 / 6702695.127505%-1.0000000.0003570.0000010.000000-0.009314
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 8,06702496.938002%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$10.05 / 262$10.15 / 6703788.754293%-1.0000000.0003460.0000010.000000-0.009040
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 8,04405190.604548%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$8.45$9.05 / 252$9.15 / 6709682.133924%-1.0000000.0003360.0000010.000000-0.008766
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 2,67201,00084.006980%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.90$8.05 / 111$8.15 / 6704675.243066%-1.0000000.0003250.0000010.000000-0.008492
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 2,01701,07877.115854%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$6.70$7.05 / 337$7.15 / 124050568.048273%-1.0000000.0003150.0000010.000000-0.008218
SLV31Mar22P29.00PUT29.00$5.45$6.05 / 191$6.15 / 92019260.517708%-1.0000000.0003040.0000010.000000-0.007944
SLV31Mar22P28.50PUT28.50$4.95$5.55 / 133$5.65 / 55023256.613291%-1.0000000.0002990.0000010.000000-0.007807
SLV31Mar22P28.00PUT28.00$4.60$5.05 / 368$5.15 / 16053352.605436%-1.0000000.0002940.0000010.000000-0.007670
SLV31Mar22P27.50PUT27.50$4.55$4.55 / 258$4.65 / 16025948.485835%-0.9999990.0002880.0000030.000000-0.007533
SLV31Mar22P27.00PUT27.00$3.65$4.05 / 425$4.15 / 16032744.245094%-0.9999940.0002820.0000310.000001-0.007396
SLV31Mar22P26.50PUT26.50$2.78$3.55 / 67$3.70 / 231062047.137114%-0.9999490.0002690.0002450.000008-0.007259
SLV31Mar22C19.50CALL19.50$3.50$3.35 / 73$3.45 / 23701,16239.184369%0.999992-0.0002060.0000430.0000010.005342
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 2,47201,60652.298026%-0.0000010.0000000.0000020.0000000.000000
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 8,18201,60958.777841%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 8,289010,06065.362613%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 8,114078978.930734%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.45$5.85 / 68$5.95 / 192035169.003148%1.000000-0.0001780.0000010.0000000.004657
SLV31Mar22C16.00CALL16.00$7.30$6.85 / 20$6.95 / 181032481.977523%1.000000-0.0001680.0000010.0000000.004383
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 8,17402,04193.123182%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 8,1870427108.076540%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$8.16$7.85 / 20$7.95 / 43501,38495.719129%1.000000-0.0001570.0000010.0000000.004109