SLV Option Chain

End of day data from March 24, 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
SLV31Mar22C26.50CALL26.50$0.04$0.03 / 6,198$0.04 / 1408,42531,44046.869792%0.000329-0.0000600.0015170.0000420.000002
SLV31Mar22C23.50CALL23.50$0.45$0.45 / 135$0.47 / 205,80624,13328.637627%0.565661-0.0197220.4954220.0137580.002845
SLV31Mar22C24.00CALL24.00$0.27$0.27 / 169$0.28 / 1304,01719,47931.292881%0.322553-0.0179190.4516980.0125440.001634
SLV31Mar22C25.00CALL25.00$0.11$0.10 / 3,811$0.12 / 9033,92019,59137.825938%0.047046-0.0048920.1236700.0034340.000240
SLV31Mar22C23.00CALL23.00$0.77$0.75 / 439$0.79 / 302,76031,78127.965831%0.789506-0.0145830.3633260.0100900.003930
SLV31Mar22P23.50PUT23.50$0.36$0.35 / 118$0.36 / 1441,5881,71129.555224%-0.434339-0.0193870.4954220.013758-0.002305
SLV31Mar22C21.50CALL21.50$2.17$2.10 / 15$2.16 / 21,0518,61833.504804%0.997521-0.0006880.0096970.0002690.004699
SLV31Mar22C22.50CALL22.50$1.20$1.15 / 14$1.21 / 161,01612,04728.769994%0.927598-0.0071360.1734700.0048170.004551
SLV31Mar22P23.00PUT23.00$0.17$0.16 / 24$0.17 / 1,3599375,50129.083215%-0.210494-0.0142550.3633260.010090-0.001111
SLV31Mar22C24.50CALL24.50$0.16$0.16 / 1,079$0.17 / 1478777,23334.026288%0.141506-0.0111770.2822510.0078380.000720
SLV31Mar22P24.00PUT24.00$0.66$0.65 / 44$0.67 / 1217681,44131.499569%-0.677447-0.0175770.4516980.012544-0.003626
SLV31Mar22C22.00CALL22.00$1.69$1.61 / 20$1.67 / 363832,60329.685266%0.983258-0.0023730.0523850.0014550.004734
SLV31Mar22C20.00CALL20.00$3.61$3.55 / 868$3.65 / 275385,91157.347424%1.000000-0.0002850.0000020.0000000.004383
SLV31Mar22P20.50PUT20.50$0.01$0.01 / 5425149,02845.818832%-0.000012-0.0000030.0000670.0000020.000000
SLV31Mar22C26.00CALL26.00$0.06$0.05 / 3,741$0.06 / 2,40939122,36144.988488%0.002254-0.0003520.0088970.0002470.000012
SLV31Mar22P22.50PUT22.50$0.08$0.07 / 89$0.08 / 2,2983004,31730.473354%-0.072402-0.0068160.1734700.004817-0.000380
SLV31Mar22C25.50CALL25.50$0.07$0.07 / 4,512$0.08 / 2,2402477,13941.266813%0.011820-0.0015340.0388100.0010780.000060
SLV31Mar22C21.00CALL21.00$2.67$2.60 / 10$2.66 / 102366,12440.486509%0.999775-0.0003410.0010640.0000300.004601
SLV31Mar22P25.00PUT25.00$1.46$1.47 / 154$1.53 / 19712473338.733007%-0.952954-0.0045360.1236700.003434-0.005239
SLV31Mar22P27.00PUT27.00$3.15$3.40 / 10$3.45 / 1610132755.006963%-0.9999630.0003770.0001960.000005-0.005917
SLV31Mar22C27.50CALL27.50$0.03$0.02 / 4,261$0.03 / 2,75010014,47055.064588%0.000003-0.0000010.0000190.0000010.000000
SLV31Mar22C28.00CALL28.00$0.02$0.01 / 5,626$0.02 / 194979,56955.629389%0.0000010.0000000.0000020.0000000.000000
SLV31Mar22C30.00CALL30.00$0.02$0.01 / 1959114,42870.136689%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.00CALL27.00$0.03$0.02 / 5,089$0.03 / 161746,65349.604208%0.000037-0.0000080.0001960.0000050.000000
SLV31Mar22P22.00PUT22.00$0.04$0.03 / 538$0.04 / 1,9657310,30432.708944%-0.016742-0.0020600.0523850.001455-0.000088
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 4,935586,21252.657432%-0.0000010.0000000.0000020.0000000.000000
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 2,963$0.02 / 3,180511,98165.105745%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P24.50PUT24.50$1.04$1.03 / 473$1.07 / 152461,23034.282066%-0.858494-0.0108280.2822510.007838-0.004649
SLV31Mar22C20.50CALL20.50$3.20$3.05 / 1,042$3.15 / 16302,26949.997314%0.999988-0.0002950.0000670.0000020.004493
SLV31Mar22P21.00PUT21.00$0.01$0.01 / 3,079$0.02 / 2,159227,22141.665471%-0.000225-0.0000420.0010640.000030-0.000001
SLV31Mar22C19.00CALL19.00$4.62$4.55 / 584$4.65 / 16211,94172.322696%1.000000-0.0002710.0000010.0000000.004164
SLV31Mar22P26.00PUT26.00$2.40$2.42 / 3$2.47 / 162073646.478103%-0.9977460.0000190.0088970.000247-0.005686
SLV31Mar22P21.50PUT21.50$0.02$0.02 / 184$0.03 / 3,240204,28738.021849%-0.002479-0.0003820.0096970.000269-0.000013
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 6,523162,75359.576690%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P25.50PUT25.50$1.74$1.94 / 4$1.99 / 16949542.440693%-0.988180-0.0011710.0388100.001078-0.005528
SLV31Mar22C19.50CALL19.50$4.21$4.05 / 95$4.15 / 1071,15764.781496%1.000000-0.0002780.0000010.0000000.004273
SLV31Mar22C28.50CALL28.50$0.01$0.01 / 5,513$0.02 / 1,430628,40460.437841%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P28.00PUT28.00$4.20$4.35 / 114$4.45 / 60251757.300580%-1.0000000.0003990.0000020.000000-0.006136
SLV31Mar22C18.50CALL18.50$5.01$5.05 / 80$5.15 / 10223971.992394%1.000000-0.0002640.0000010.0000000.004054
SLV31Mar22P28.50PUT28.50$4.71$4.85 / 60$4.95 / 60117062.243631%-1.0000000.0004060.0000010.000000-0.006246
SLV31Mar22P37.00PUT37.00$13.75$13.35 / 26$13.45 / 6900130.312784%-1.0000000.0005270.0000010.000000-0.008109
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 6,692050120.487980%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 6,671016114.122564%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$12.35 / 26$12.45 / 6900123.465525%-1.0000000.0005130.0000010.000000-0.007890
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 6,650073107.520203%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.35 / 415$11.45 / 27200116.368730%-1.0000000.0004990.0000010.000000-0.007670
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 6,899024100.662566%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$10.35 / 12$10.45 / 6900109.001184%-1.0000000.0004840.0000010.000000-0.007451
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 6,84205193.523862%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$9.35 / 12$9.45 / 6000101.338354%-1.0000000.0004700.0000010.000000-0.007232
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 6,38601,00086.081020%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$8.45$8.35 / 248$8.45 / 6002093.350379%-1.0000000.0004560.0000010.000000-0.007013
SLV31Mar22P31.00PUT31.00$7.90$7.35 / 10$7.45 / 600785.005358%-1.0000000.0004420.0000010.000000-0.006794
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 4,78101,07878.297821%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$7.00$6.35 / 92$6.45 / 62038876.252057%-1.0000000.0004270.0000010.000000-0.006575
SLV31Mar22P29.00PUT29.00$5.45$5.35 / 262$5.45 / 6105467.042278%-1.0000000.0004130.0000010.000000-0.006355
SLV31Mar22P27.50PUT27.50$4.55$3.85 / 251$3.95 / 72025952.198697%-0.9999970.0003910.0000190.000001-0.006027
SLV31Mar22P26.50PUT26.50$2.78$2.90 / 10$2.96 / 15062050.066023%-0.9996710.0003180.0015170.000042-0.005806
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 6,72501,60666.592789%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 6,80801,60973.724780%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.00CALL18.00$4.95$5.55 / 74$5.65 / 12049679.148401%1.000000-0.0002560.0000010.0000000.003945
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 6,869010,06080.992071%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.45$6.55 / 15$6.65 / 10035193.944003%1.000000-0.0002420.0000010.0000000.003726
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 6,667078995.993247%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 6,71302,041111.723343%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.30$7.55 / 15$7.65 / 100324109.501593%1.000000-0.0002280.0000010.0000000.003506
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 6,7460427128.319081%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$8.16$8.55 / 17$8.65 / 1001,384125.955596%1.000000-0.0002140.0000010.0000000.003287