SLV Option Chain

End of day data from March 28, 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$0.23$0.24 / 1$0.25 / 1,1046,81129,82827.246261%0.480007-0.0272120.7333990.0095790.001186
SLV31Mar22C23.50CALL23.50$0.11$0.10 / 746$0.11 / 1,4704,90620,63030.830719%0.168723-0.0171560.4635390.0060540.000419
SLV31Mar22C24.00CALL24.00$0.06$0.05 / 311$0.06 / 1,6123,94220,86636.409455%0.032216-0.0049120.1328510.0017350.000080
SLV31Mar22P23.00PUT23.00$0.31$0.29 / 869$0.31 / 1,0013,1936,35929.467266%-0.519993-0.0268850.7333990.009579-0.001334
SLV31Mar22C25.00CALL25.00$0.02$0.02 / 448$0.03 / 2,9812,93919,57848.956747%0.000175-0.0000460.0012330.0000160.000000
SLV31Mar22P22.50PUT22.50$0.10$0.09 / 1,080$0.10 / 1,3562,2124,31927.970394%-0.189719-0.0183490.4990390.006518-0.000484
SLV31Mar22C24.50CALL24.50$0.03$0.03 / 10$0.04 / 3,9901,8868,28042.675109%0.003256-0.0006700.0181310.0002370.000008
SLV31Mar22C22.50CALL22.50$0.52$0.51 / 70$0.55 / 25980711,95923.562381%0.810281-0.0186690.4990390.0065180.001982
SLV31Mar22P24.00PUT24.00$1.08$1.09 / 22$1.13 / 167372,33540.383675%-0.967784-0.0045700.1328510.001735-0.002550
SLV31Mar22P23.50PUT23.50$0.69$0.65 / 368$0.68 / 1315702,13034.240195%-0.831277-0.0168220.4635390.006054-0.002156
SLV31Mar22C26.00CALL26.00$0.01$0.01 / 41$0.02 / 2,22436222,06360.730499%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P21.00PUT21.00$0.01$0.01 / 6543357,20944.010374%-0.000074-0.0000200.0005470.0000070.000000
SLV31Mar22C25.50CALL25.50$0.02$0.01 / 1,515$0.02 / 2,5752447,24252.776247%0.000005-0.0000020.0000440.0000010.000000
SLV31Mar22C21.00CALL21.00$1.96$1.93 / 42$1.97 / 862406,09345.928274%0.999926-0.0003190.0005470.0000070.002301
SLV31Mar22C22.00CALL22.00$0.98$0.93 / 25$0.97 / 123832,24528.218612%0.966291-0.0053900.1379020.0018010.002325
SLV31Mar22P22.00PUT22.00$0.03$0.02 / 3,417$0.03 / 316810,31429.243668%-0.033709-0.0050770.1379020.001801-0.000086
SLV31Mar22P24.50PUT24.50$1.43$1.57 / 13$1.62 / 161361,28849.261277%-0.996744-0.0003210.0181310.000237-0.002677
SLV31Mar22C20.00CALL20.00$2.99$2.91 / 13$2.96 / 161275,72662.138507%1.000000-0.0002850.0000010.0000000.002192
SLV31Mar22P21.50PUT21.50$0.01$0.01 / 2,772$0.02 / 2,748684,27836.716293%-0.002550-0.0005360.0145420.000190-0.000006
SLV31Mar22P28.00PUT28.00$4.91$5.05 / 10$5.10 / 13353515106.013439%-1.0000000.0003990.0000010.000000-0.003068
SLV31Mar22P25.00PUT25.00$2.10$2.07 / 11$2.10 / 164391957.408436%-0.9998250.0003110.0012330.000016-0.002739
SLV31Mar22C21.50CALL21.50$1.43$1.44 / 10$1.47 / 16397,59437.778611%0.997450-0.0008420.0145420.0001900.002350
SLV31Mar22C26.50CALL26.50$0.01$0.01 / 2923131,45864.314255%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.00CALL18.00$4.92$4.90 / 164$5.00 / 56626496108.951869%1.000000-0.0002560.0000010.0000000.001972
SLV31Mar22C19.00CALL19.00$3.92$3.90 / 188$4.00 / 650221,94087.457162%1.000000-0.0002710.0000010.0000000.002082
SLV31Mar22C16.00CALL16.00$7.13$6.90 / 222$7.00 / 65622324154.638002%1.000000-0.0002280.0000010.0000000.001753
SLV31Mar22C17.00CALL17.00$6.14$5.90 / 246$6.00 / 64410351131.275417%1.000000-0.0002420.0000010.0000000.001863
SLV31Mar22C15.00CALL15.00$7.90$7.90 / 16$8.00 / 440101,384179.261975%1.000000-0.0002140.0000010.0000000.001644
SLV31Mar22C20.50CALL20.50$2.42$2.41 / 16$2.46 / 1972,24652.347772%0.999999-0.0002920.0000070.0000000.002246
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 5,86866,23763.769359%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 5,407514,393109.428535%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.00CALL27.00$0.01$0.01 / 2,57656,70771.357071%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.50CALL18.50$4.64$4.40 / 51$4.50 / 578523998.112574%1.000000-0.0002640.0000010.0000000.002027
SLV31Mar22C28.00CALL28.00$0.01$0.01 / 5,24349,59584.776388%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.50CALL27.50$0.01$0.01 / 4,890214,47178.171516%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P28.50PUT28.50$5.35$5.55 / 10$5.60 / 1131171113.546989%-1.0000000.0004060.0000010.000000-0.003123
SLV31Mar22C28.50CALL28.50$0.01$0.01 / 4,995128,42491.192934%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.50PUT20.50$0.01$0.01 / 2,45018,91653.880560%-0.0000010.0000000.0000070.0000000.000000
SLV31Mar22C19.50CALL19.50$3.64$3.40 / 199$3.50 / 56511,12676.948831%1.000000-0.0002780.0000010.0000000.002137
SLV31Mar22P37.00PUT37.00$13.75$14.00 / 71$14.10 / 1000191.831851%-1.0000000.0005270.0000010.000000-0.004055
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 5,234050180.070616%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 5,234016171.123203%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$13.00 / 70$13.10 / 1000182.368199%-1.0000000.0005130.0000010.000000-0.003945
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 5,234073161.845380%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$12.00 / 75$12.10 / 1000172.560084%-1.0000000.0004990.0000010.000000-0.003835
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 5,234024152.211305%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$11.00 / 44$11.10 / 1000162.379527%-1.0000000.0004840.0000010.000000-0.003726
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 5,234051142.192908%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$10.00 / 70$10.10 / 1000151.789471%-1.0000000.0004700.0000010.000000-0.003616
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 5,70901,000131.752232%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$8.45$9.00 / 71$9.10 / 10020140.758263%-1.0000000.0004560.0000010.000000-0.003507
SLV31Mar22P31.00PUT31.00$7.90$8.00 / 82$8.10 / 1007129.234931%-1.0000000.0004420.0000010.000000-0.003397
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 5,73401,078120.848546%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$7.00$7.05 / 10$7.10 / 1330388134.868342%-1.0000000.0004270.0000010.000000-0.003287
SLV31Mar22P29.00PUT29.00$5.45$6.05 / 10$6.10 / 10054120.855858%-1.0000000.0004130.0000010.000000-0.003178
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 5,24701,99097.432041%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P27.50PUT27.50$4.05$4.55 / 14$4.60 / 144023498.236567%-1.0000000.0003920.0000010.000000-0.003014
SLV31Mar22P27.00PUT27.00$3.50$4.05 / 20$4.10 / 156025690.190494%-1.0000000.0003850.0000010.000000-0.002959
SLV31Mar22P26.50PUT26.50$2.99$3.55 / 50$3.60 / 152061281.847586%-1.0000000.0003780.0000010.000000-0.002904
SLV31Mar22P26.00PUT26.00$2.40$3.05 / 24$3.10 / 40073673.165220%-1.0000000.0003700.0000010.000000-0.002849
SLV31Mar22P25.50PUT25.50$1.74$2.56 / 11$2.59 / 14049164.093816%-0.9999950.0003620.0000440.000001-0.002794
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 5,86902,75373.737420%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 5,86901,60683.815123%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 5,87001,60994.040922%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 5,870010,060104.441270%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 5,8690789125.867740%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 5,87002,040148.289063%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 5,8700427171.915379%-0.0000010.0000000.0000010.0000000.000000