SLV Option Chain

End of day data from March 25, 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
SLV31Mar22C24.00CALL24.00$0.18$0.17 / 1,606$0.18 / 565,36319,55129.030037%0.246810-0.0167200.4274550.0102600.001091
SLV31Mar22C23.50CALL23.50$0.34$0.33 / 1,159$0.35 / 1242,67820,44327.075376%0.493941-0.0211860.5402590.0129680.002169
SLV31Mar22C23.00CALL23.00$0.61$0.61 / 188$0.63 / 131,63530,08325.525645%0.748119-0.0170490.4321020.0103720.003255
SLV31Mar22P23.00PUT23.00$0.16$0.15 / 468$0.16 / 4791,5835,84526.635435%-0.251881-0.0167470.4321020.010372-0.001156
SLV31Mar22C24.50CALL24.50$0.10$0.10 / 1,465$0.11 / 5921,4507,58633.172295%0.090100-0.0085990.2201220.0052840.000400
SLV31Mar22C25.00CALL25.00$0.07$0.06 / 2,323$0.07 / 6151,31319,63336.855934%0.023714-0.0029560.0757230.0018180.000106
SLV31Mar22P23.50PUT23.50$0.38$0.36 / 639$0.38 / 976941,88327.627705%-0.506059-0.0208770.5402590.012968-0.002337
SLV31Mar22C26.00CALL26.00$0.04$0.03 / 1$0.04 / 2,67461822,31345.633218%0.000620-0.0001150.0029370.0000710.000003
SLV31Mar22P24.00PUT24.00$0.71$0.70 / 43$0.73 / 1205951,88230.541732%-0.753190-0.0164040.4274550.010260-0.003512
SLV31Mar22P20.50PUT20.50$0.01$0.01 / 1,5474578,59947.240647%-0.000008-0.0000020.0000460.0000010.000000
SLV31Mar22P22.50PUT22.50$0.06$0.06 / 34$0.07 / 3,0032294,36128.486260%-0.085753-0.0082340.2121500.005092-0.000392
SLV31Mar22C22.00CALL22.00$1.50$1.48 / 15$1.53 / 57721932,38631.068113%0.981324-0.0026930.0618700.0014850.004134
SLV31Mar22P25.00PUT25.00$1.60$1.57 / 13$1.62 / 1613482137.994817%-0.976286-0.0026270.0757230.001818-0.004689
SLV31Mar22P21.50PUT21.50$0.01$0.01 / 3,339$0.02 / 1,4821284,28735.016962%-0.002455-0.0004020.0103420.000248-0.000011
SLV31Mar22P27.00PUT27.00$3.50$3.50 / 402$3.60 / 33810025255.935447%-0.9999950.0003540.0000300.000001-0.005178
SLV31Mar22C21.00CALL21.00$2.48$2.46 / 17$2.51 / 507996,17038.664279%0.999815-0.0003130.0009530.0000230.004026
SLV31Mar22C22.50CALL22.50$1.02$1.02 / 1$1.05 / 749811,97427.468279%0.914247-0.0085300.2121500.0050920.003923
SLV31Mar22C25.50CALL25.50$0.04$0.04 / 1,538$0.05 / 1,206887,24141.000708%0.004500-0.0006960.0178270.0004280.000020
SLV31Mar22C27.00CALL27.00$0.02$0.01 / 3,510$0.02 / 207726,64850.512787%0.000005-0.0000010.0000300.0000010.000000
SLV31Mar22C20.00CALL20.00$3.47$3.45 / 73$3.50 / 739585,73059.590875%1.000000-0.0002630.0000010.0000000.003835
SLV31Mar22P24.50PUT24.50$1.13$1.11 / 209$1.16 / 205531,26034.008505%-0.909900-0.0082770.2201220.005284-0.004298
SLV31Mar22P22.00PUT22.00$0.04$0.03 / 10$0.04 / 2,4065310,28432.720522%-0.018676-0.0024030.0618700.001485-0.000085
SLV31Mar22P27.50PUT27.50$4.05$4.00 / 268$4.10 / 3225025961.826404%-1.0000000.0003620.0000020.000000-0.005273
SLV31Mar22P26.50PUT26.50$2.99$3.00 / 372$3.10 / 4745062049.819124%-0.9999370.0003350.0003460.000008-0.005081
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 1,200$0.02 / 3,853401,98171.360818%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C19.50CALL19.50$3.95$3.95 / 42$4.00 / 664241,15067.588901%1.000000-0.0002560.0000010.0000000.003739
SLV31Mar22C28.50CALL28.50$0.02$0.01 / 2,321$0.02 / 9262128,40466.386501%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P21.00PUT21.00$0.01$0.01 / 263$0.02 / 3,439207,20742.672458%-0.000185-0.0000370.0009530.000023-0.000001
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 4,784186,23754.585421%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C26.50CALL26.50$0.02$0.02 / 3,087$0.03 / 1,2761431,45948.969652%0.000063-0.0000130.0003460.0000080.000000
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 1,200$0.02 / 2,438914,38880.901823%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C21.50CALL21.50$2.06$1.96 / 21$2.02 / 2277,59834.153436%0.997545-0.0006850.0103420.0002480.004112
SLV31Mar22C27.50CALL27.50$0.01$0.01 / 3,353$0.02 / 422314,47155.979818%0.0000010.0000000.0000020.0000000.000000
SLV31Mar22C20.50CALL20.50$3.00$2.96 / 17$3.00 / 2732,24640.410680%0.999992-0.0002710.0000460.0000010.003931
SLV31Mar22C28.00CALL28.00$0.02$0.01 / 3,096$0.02 / 43329,59361.267255%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 4,81212,041117.875977%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P37.00PUT37.00$13.75$13.50 / 40$13.55 / 1300116.588057%-1.0000000.0004870.0000010.000000-0.007095
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 2,856050130.370369%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$12.50 / 40$12.55 / 1000110.070579%-1.0000000.0004730.0000010.000000-0.006903
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 2,833016123.573659%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$11.50 / 42$11.55 / 1000103.350504%-1.0000000.0004600.0000010.000000-0.006712
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 2,808073116.526620%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$10.50 / 40$10.55 / 100096.414447%-1.0000000.0004470.0000010.000000-0.006520
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 2,761024109.204490%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 2,421051101.586691%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$9.50 / 40$9.55 / 100089.243022%-1.0000000.0004340.0000010.000000-0.006328
SLV31Mar22P32.00PUT32.00$8.45$8.50 / 40$8.60 / 80020107.585938%-1.0000000.0004210.0000010.000000-0.006136
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 1,16701,00093.642962%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.90$7.50 / 13$7.60 / 720798.328738%-1.0000000.0004080.0000010.000000-0.005945
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 1,11201,07885.339465%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$7.00$6.50 / 209$6.60 / 267038888.610201%-1.0000000.0003940.0000010.000000-0.005753
SLV31Mar22P29.00PUT29.00$5.45$5.50 / 25$5.60 / 14705478.366543%-1.0000000.0003810.0000010.000000-0.005561
SLV31Mar22P28.50PUT28.50$4.71$5.00 / 182$5.10 / 68017173.023813%-1.0000000.0003750.0000010.000000-0.005465
SLV31Mar22P28.00PUT28.00$4.20$4.50 / 151$4.60 / 292051567.514659%-1.0000000.0003680.0000010.000000-0.005369
SLV31Mar22P26.00PUT26.00$2.40$2.53 / 15$2.59 / 15073646.269035%-0.9993800.0002270.0029370.000071-0.004983
SLV31Mar22P25.50PUT25.50$1.74$2.05 / 10$2.10 / 12049142.512103%-0.995500-0.0003600.0178270.000428-0.004870
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 2,80002,75362.003146%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C19.00CALL19.00$4.62$4.40 / 1,003$4.50 / 55601,94067.625574%1.000000-0.0002500.0000010.0000000.003644
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 2,86101,60669.529463%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.50CALL18.50$5.01$4.90 / 254$5.00 / 149023975.171009%1.000000-0.0002430.0000010.0000000.003548
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 2,90301,60977.176458%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.00CALL18.00$4.95$5.40 / 355$5.50 / 256049682.863322%1.000000-0.0002370.0000010.0000000.003452
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 2,932010,06084.964385%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.45$6.40 / 295$6.50 / 197035198.765910%1.000000-0.0002240.0000010.0000000.003260
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 5,0830789101.034441%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.30$7.40 / 276$7.50 / 1850324115.467158%1.000000-0.0002100.0000010.0000000.003068
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 4,8130427135.642682%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$8.16$8.40 / 751$8.50 / 56201,384133.115802%1.000000-0.0001970.0000010.0000000.002876