SLV Option Chain

End of day data from March 23, 2022 for SLV options expired on March 31, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.36 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Mar22C23.00CALL23.00$0.56$0.56 / 54$0.59 / 4086,29227,56630.813466%0.620127-0.0177140.4591020.0138910.003439
SLV31Mar22C23.50CALL23.50$0.33$0.33 / 1,107$0.35 / 1,0694,49224,70431.379575%0.383324-0.0176960.4603560.0139280.002142
SLV31Mar22C21.50CALL21.50$1.81$1.77 / 16$1.82 / 5482,57710,07037.529309%0.985934-0.0019150.0432090.0013070.005219
SLV31Mar22C22.50CALL22.50$0.90$0.87 / 175$0.92 / 361,70411,94729.964659%0.821641-0.0122470.3146070.0095190.004505
SLV31Mar22C24.00CALL24.00$0.21$0.20 / 77$0.21 / 1,3881,42419,37133.511491%0.187632-0.0124590.3247170.0098250.001054
SLV31Mar22C25.00CALL25.00$0.07$0.07 / 1,732$0.08 / 671,41119,45937.776678%0.021156-0.0023450.0612330.0018530.000120
SLV31Mar22C27.00CALL27.00$0.02$0.02 / 273$0.03 / 3,2345187,15051.468184%0.000014-0.0000030.0000750.0000020.000000
SLV31Mar22P23.00PUT23.00$0.31$0.31 / 312$0.32 / 2875115,18429.230618%-0.379873-0.0174270.4591020.013891-0.002232
SLV31Mar22C24.50CALL24.50$0.13$0.12 / 495$0.13 / 1,2404826,96935.817526%0.071545-0.0063110.1646500.0049820.000403
SLV31Mar22P21.00PUT21.00$0.02$0.02 / 2,226$0.03 / 2,0384106,97638.217547%-0.002154-0.0003120.0081770.000247-0.000012
SLV31Mar22P22.50PUT22.50$0.15$0.14 / 1,725$0.15 / 14054,24828.852181%-0.178359-0.0119670.3146070.009519-0.001042
SLV31Mar22P21.50PUT21.50$0.03$0.04 / 194$0.05 / 4,0422374,20335.260881%-0.014066-0.0016470.0432090.001307-0.000082
SLV31Mar22C22.00CALL22.00$1.34$1.32 / 1$1.34 / 1023632,62033.604173%0.939585-0.0057740.1444260.0043700.005073
SLV31Mar22P30.00PUT30.00$7.00$6.70 / 499$6.80 / 26421939175.767602%-1.0000000.0003740.0000010.000000-0.007396
SLV31Mar22C25.50CALL25.50$0.06$0.05 / 1,558$0.06 / 2,4242157,05541.515602%0.004865-0.0006510.0170160.0005150.000028
SLV31Mar22P25.00PUT25.00$1.80$1.80 / 16$1.85 / 1620788635.983640%-0.978844-0.0020340.0612330.001853-0.006044
SLV31Mar22P23.50PUT23.50$0.57$0.58 / 315$0.60 / 182021,68530.515273%-0.616676-0.0174030.4603560.013928-0.003651
SLV31Mar22P24.00PUT24.00$0.93$0.94 / 326$0.97 / 251991,24932.500711%-0.812368-0.0121600.3247170.009825-0.004863
SLV31Mar22P25.50PUT25.50$2.37$2.28 / 16$2.33 / 1618834539.178715%-0.995135-0.0003340.0170160.000515-0.006259
SLV31Mar22C26.00CALL26.00$0.03$0.03 / 3,524$0.04 / 47516722,26243.475673%0.000876-0.0001380.0035950.0001090.000005
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 291156,30745.528998%-0.000012-0.0000020.0000650.0000020.000000
SLV31Mar22P22.00PUT22.00$0.06$0.07 / 329$0.08 / 2,4158510,36931.400854%-0.060415-0.0055000.1444260.004370-0.000352
SLV31Mar22C21.00CALL21.00$2.27$2.25 / 80$2.30 / 266586,13541.590644%0.997846-0.0005740.0081770.0002470.005165
SLV31Mar22C26.50CALL26.50$0.02$0.02 / 2,400$0.03 / 4605131,47046.203649%0.000125-0.0000220.0005870.0000180.000001
SLV31Mar22P24.50PUT24.50$1.33$1.35 / 21$1.40 / 183301,21434.520058%-0.928455-0.0060050.1646500.004982-0.005637
SLV31Mar22C20.00CALL20.00$3.05$3.20 / 1,417$3.30 / 206245,93147.233564%0.999988-0.0002520.0000650.0000020.004931
SLV31Mar22C20.50CALL20.50$2.73$2.74 / 16$2.81 / 61152,27649.354669%0.999792-0.0002920.0009470.0000290.005053
SLV31Mar22C28.50CALL28.50$0.02$0.01 / 1,996$0.02 / 3,594628,39861.232102%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C19.50CALL19.50$3.68$3.70 / 230$3.80 / 29651,16254.047628%1.000000-0.0002430.0000030.0000000.004808
SLV31Mar22C27.50CALL27.50$0.01$0.01 / 2,680$0.02 / 532214,46952.112343%0.0000010.0000000.0000080.0000000.000000
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 27911,98162.054981%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.50PUT20.50$0.01$0.01 / 2,907$0.02 / 2,04619,02841.601021%-0.000208-0.0000360.0009470.000029-0.000001
SLV31Mar22C19.00CALL19.00$4.05$4.20 / 71$4.30 / 9011,94260.951379%1.000000-0.0002370.0000010.0000000.004684
SLV31Mar22P37.00PUT37.00$13.75$13.70 / 274$13.80 / 32700121.657817%-1.0000000.0004610.0000010.000000-0.009122
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 7,393050117.341902%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 7,383016111.361142%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$12.70 / 274$12.80 / 32700115.378464%-1.0000000.0004490.0000010.000000-0.008876
SLV31Mar22P35.00PUT35.00$11.35$11.70 / 262$11.80 / 28600108.875791%-1.0000000.0004360.0000010.000000-0.008629
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 7,119073105.159557%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$10.70 / 262$10.80 / 28600102.134373%-1.0000000.0004240.0000010.000000-0.008383
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 7,62302498.720043%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 7,58505192.019253%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$9.70 / 261$9.80 / 2860095.128101%-1.0000000.0004110.0000010.000000-0.008136
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 7,44701,00085.035663%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$8.45$8.70 / 23$8.80 / 1208687.837062%-1.0000000.0003990.0000010.000000-0.007890
SLV31Mar22P31.00PUT31.00$7.90$7.70 / 49$7.80 / 470783.963666%-1.0000000.0003860.0000010.000000-0.007643
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 47901,07877.738455%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 439014,42870.092210%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P29.00PUT29.00$5.45$5.70 / 73$5.80 / 6105467.147471%-1.0000000.0003610.0000010.000000-0.007150
SLV31Mar22P28.50PUT28.50$4.95$5.20 / 67$5.30 / 61017062.661306%-1.0000000.0003550.0000010.000000-0.007027
SLV31Mar22P28.00PUT28.00$4.60$4.70 / 83$4.85 / 63051755.657900%-1.0000000.0003490.0000010.000000-0.006903
SLV31Mar22C28.00CALL28.00$0.01$0.01 / 2,367$0.02 / 2,94209,56956.742245%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P27.50PUT27.50$4.55$4.20 / 143$4.35 / 62025951.061475%-0.9999990.0003420.0000080.000000-0.006780
SLV31Mar22P27.00PUT27.00$3.65$3.70 / 491$3.80 / 236032748.369839%-0.9999860.0003340.0000750.000002-0.006657
SLV31Mar22P26.50PUT26.50$2.78$3.20 / 361$3.35 / 74062041.413495%-0.9998750.0003080.0005870.000018-0.006533
SLV31Mar22P26.00PUT26.00$3.28$2.75 / 19$2.82 / 10073640.074336%-0.9991240.0001860.0035950.000109-0.006405
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 3,90602,75352.120443%-0.0000010.0000000.0000030.0000000.000000
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 7,31701,60658.791914%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.50CALL18.50$4.40$4.75 / 96$4.80 / 245023980.859113%1.000000-0.0002310.0000010.0000000.004561
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 7,31701,60965.568879%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.00CALL18.00$4.95$5.25 / 88$5.30 / 291049688.997470%1.000000-0.0002240.0000010.0000000.004438
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 7,315010,06072.466622%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.45$6.20 / 639$6.30 / 259035189.852242%1.000000-0.0002120.0000010.0000000.004191
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 7,628078986.688042%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 7,41702,041101.585241%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.30$7.20 / 48$7.30 / 480324105.309882%1.000000-0.0001990.0000010.0000000.003945
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 7,4510427117.291411%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$8.16$8.20 / 1,201$8.30 / 90001,384121.627044%1.000000-0.0001870.0000010.0000000.003698