SLV Option Chain

End of day data from March 29, 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
SLV31Mar22C23.00CALL23.00$0.19$0.18 / 1,454$0.19 / 98020,11228,91727.308334%0.431162-0.0317720.8137040.0081620.000799
SLV31Mar22C23.50CALL23.50$0.06$0.06 / 74$0.07 / 1,5265,27721,10330.980719%0.116319-0.0157890.4051670.0040640.000217
SLV31Mar22C22.50CALL22.50$0.50$0.46 / 63$0.50 / 4192,54112,27426.161947%0.807626-0.0222670.5661690.0056790.001483
SLV31Mar22P22.00PUT22.00$0.03$0.02 / 1,898$0.03 / 3,3281,99410,40132.338124%-0.026482-0.0049280.1269900.001274-0.000050
SLV31Mar22P22.50PUT22.50$0.09$0.08 / 61$0.09 / 1,9341,8105,57328.696947%-0.192374-0.0219470.5661690.005679-0.000367
SLV31Mar22C25.00CALL25.00$0.01$0.01 / 26$0.02 / 4,5581,63019,92752.535737%0.000018-0.0000060.0001640.0000020.000000
SLV31Mar22C22.00CALL22.00$0.92$0.90 / 91$0.95 / 681,18132,21528.333050%0.973518-0.0052410.1269900.0012740.001758
SLV31Mar22P23.00PUT23.00$0.29$0.27 / 806$0.30 / 1439177,23428.647459%-0.568838-0.0314440.8137040.008162-0.001091
SLV31Mar22C24.00CALL24.00$0.03$0.02 / 3,432$0.03 / 21475720,37235.063703%0.015338-0.0031140.0798770.0008020.000029
SLV31Mar22P21.50PUT21.50$0.02$0.01 / 1,799$0.02 / 3,6582764,27041.150314%-0.001240-0.0003300.0084910.000085-0.000002
SLV31Mar22P23.50PUT23.50$0.63$0.64 / 244$0.67 / 132481,76531.160555%-0.883681-0.0154540.4051670.004064-0.001715
SLV31Mar22P25.50PUT25.50$2.57$2.58 / 136$2.61 / 1019249154.111384%-1.0000000.0003630.0000020.000000-0.002096
SLV31Mar22C24.50CALL24.50$0.02$0.01 / 4,214$0.02 / 1,1321748,68042.437531%0.000761-0.0002110.0054250.0000540.000001
SLV31Mar22P24.00PUT24.00$1.11$1.10 / 21$1.16 / 321211,77940.183547%-0.985821-0.0025670.0747060.000749-0.001946
SLV31Mar22C26.00CALL26.00$0.01$0.01 / 2,64311922,14066.934838%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P24.50PUT24.50$1.63$1.60 / 10$1.65 / 131011,23351.047012%-0.9992390.0001380.0054250.000054-0.002012
SLV31Mar22C20.00CALL20.00$2.89$2.86 / 10$2.93 / 150895,65964.342324%1.000000-0.0002850.0000010.0000000.001644
SLV31Mar22P21.00PUT21.00$0.01$0.01 / 2,224887,19649.680571%-0.000017-0.0000060.0001550.0000020.000000
SLV31Mar22P25.00PUT25.00$2.11$2.09 / 22$2.15 / 236487660.462495%-0.9999820.0003500.0001640.000002-0.002055
SLV31Mar22P20.50PUT20.50$0.01$0.01 / 6,988518,91561.110452%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C21.00CALL21.00$1.89$1.88 / 309$1.94 / 264236,07849.028128%0.999983-0.0003050.0001550.0000020.001726
SLV31Mar22P20.00PUT20.00$0.02$0.01 / 7,167206,23672.553830%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C21.50CALL21.50$1.43$1.38 / 16$1.44 / 23177,56943.293427%0.998760-0.0006360.0084910.0000850.001765
SLV31Mar22P27.00PUT27.00$4.12$4.05 / 429$4.15 / 2721225384.769813%-1.0000000.0003850.0000010.000000-0.002219
SLV31Mar22C25.50CALL25.50$0.01$0.01 / 173107,26858.190748%0.0000010.0000000.0000020.0000000.000000
SLV31Mar22P27.50PUT27.50$5.25$4.55 / 251$4.65 / 285821792.741179%-1.0000000.0003920.0000010.000000-0.002260
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 7,23282,75384.083241%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.00CALL27.00$0.01$0.01 / 7,24446,70283.465456%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P26.00PUT26.00$3.25$3.05 / 589$3.15 / 446473668.003111%-1.0000000.0003700.0000010.000000-0.002137
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 6,201314,390127.374401%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C28.00CALL28.00$0.01$0.01 / 7,29729,59198.938906%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P32.00PUT32.00$9.25$9.05 / 49$9.15 / 119120155.551790%-1.0000000.0004560.0000010.000000-0.002630
SLV31Mar22P30.00PUT30.00$7.40$7.05 / 355$7.15 / 3961388129.355009%-1.0000000.0004270.0000010.000000-0.002466
SLV31Mar22P28.00PUT28.00$5.35$5.05 / 407$5.15 / 3021291100.474780%-1.0000000.0003990.0000010.000000-0.002301
SLV31Mar22P37.00PUT37.00$13.75$14.05 / 49$14.15 / 11900212.408750%-1.0000000.0005270.0000010.000000-0.003041
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 6,545050208.891860%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$13.05 / 49$13.15 / 11900201.859423%-1.0000000.0005130.0000010.000000-0.002959
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 6,545016198.563179%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$12.05 / 49$12.15 / 12100190.932844%-1.0000000.0004990.0000010.000000-0.002877
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 6,540073187.853466%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$11.05 / 49$11.15 / 4900179.597956%-1.0000000.0004840.0000010.000000-0.002794
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 6,545024176.738838%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 6,545051165.177098%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$10.05 / 49$10.15 / 11900167.818597%-1.0000000.0004700.0000010.000000-0.002712
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 7,20901,000153.129477%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.90$8.05 / 117$8.15 / 4901142.752054%-1.0000000.0004420.0000010.000000-0.002548
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 6,20101,078140.545874%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P29.00PUT29.00$5.45$6.05 / 138$6.15 / 182054115.292754%-1.0000000.0004130.0000010.000000-0.002383
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 7,31701,990113.533753%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P28.50PUT28.50$5.35$5.55 / 202$5.65 / 2000169107.983595%-1.0000000.0004060.0000010.000000-0.002342
SLV31Mar22C28.50CALL28.50$0.01$0.01 / 7,310028,424106.337629%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.50CALL27.50$0.01$0.01 / 7,274014,46991.320173%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P26.50PUT26.50$2.99$3.55 / 583$3.65 / 324060476.534677%-1.0000000.0003780.0000010.000000-0.002178
SLV31Mar22C26.50CALL26.50$0.01$0.01 / 4,880031,44875.346836%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C20.50CALL20.50$2.42$2.40 / 16$2.43 / 11102,24653.832823%1.000000-0.0002920.0000010.0000000.001685
SLV31Mar22C19.50CALL19.50$3.64$3.35 / 353$3.45 / 24001,12683.128916%1.000000-0.0002780.0000010.0000000.001603
SLV31Mar22C19.00CALL19.00$3.92$3.85 / 350$3.95 / 31001,93094.699322%1.000000-0.0002710.0000010.0000000.001562
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 7,28401,60695.738522%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.50CALL18.50$4.64$4.35 / 363$4.45 / 2950236106.444462%1.000000-0.0002640.0000010.0000000.001520
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 6,19001,609107.561954%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C18.00CALL18.00$4.92$4.85 / 604$4.95 / 3120493118.394067%1.000000-0.0002560.0000010.0000000.001479
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 6,200010,060119.584319%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 7,3310789144.346003%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C17.00CALL17.00$6.14$5.85 / 450$5.95 / 3140347143.026952%1.000000-0.0002420.0000010.0000000.001397
SLV31Mar22C16.00CALL16.00$7.13$6.85 / 573$6.95 / 2750305168.826364%1.000000-0.0002280.0000010.0000000.001315
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 7,33102,040170.254509%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 7,3310427197.553505%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.90$7.85 / 723$7.95 / 35301,374196.030424%1.000000-0.0002140.0000010.0000000.001233