SLV Option Chain

End of day data from March 30, 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$0.13$0.12 / 847$0.14 / 9469,61432,56221.245395%0.473615-0.0392211.0138950.0067680.000588
SLV31Mar22C22.00CALL22.00$0.94$0.93 / 204$0.97 / 155,13932,12229.081492%0.994369-0.0018820.0409340.0002730.001198
SLV31Mar22C23.50CALL23.50$0.02$0.02 / 3,689$0.03 / 1,6264,01320,49225.724820%0.092683-0.0163200.4227200.0028220.000116
SLV31Mar22C24.00CALL24.00$0.01$0.01 / 997$0.02 / 3,8951,06620,02637.038587%0.005292-0.0014940.0387370.0002590.000007
SLV31Mar22P22.50PUT22.50$0.03$0.02 / 330$0.03 / 2,1946925,71924.198621%-0.111290-0.0185750.4829510.003224-0.000141
SLV31Mar22C22.50CALL22.50$0.50$0.46 / 10$0.49 / 1662811,83315.997386%0.888710-0.0188880.4829510.0032240.001092
SLV31Mar22P23.00PUT23.00$0.19$0.18 / 24$0.19 / 576147,21325.033662%-0.526385-0.0389011.0138950.006768-0.000672
SLV31Mar22C24.50CALL24.50$0.01$0.01 / 2,4974188,65546.754408%0.000084-0.0000330.0008570.0000060.000000
SLV31Mar22P25.00PUT25.00$2.04$2.04 / 30$2.07 / 1036982669.493916%-1.0000000.0003480.0000050.000000-0.001370
SLV31Mar22P24.00PUT24.00$1.05$1.04 / 260$1.08 / 913041,67243.684420%-0.994708-0.0011600.0387370.000259-0.001308
SLV31Mar22P22.00PUT22.00$0.01$0.01 / 3,76925011,15034.025242%-0.005631-0.0015760.0409340.000273-0.000007
SLV31Mar22C25.00CALL25.00$0.01$0.01 / 4,59016320,02358.568125%0.0000010.0000000.0000050.0000000.000000
SLV31Mar22P26.00PUT26.00$2.92$3.00 / 416$3.10 / 15911273390.579464%-1.0000000.0003620.0000010.000000-0.001425
SLV31Mar22C20.00CALL20.00$2.96$2.93 / 55$2.97 / 59735,65189.163656%1.000000-0.0002780.0000010.0000000.001096
SLV31Mar22C21.50CALL21.50$1.42$1.43 / 16$1.47 / 271687,56847.418322%0.999948-0.0003200.0005480.0000040.001178
SLV31Mar22C18.00CALL18.00$5.05$4.90 / 295$5.00 / 22465493162.429763%1.000000-0.0002510.0000010.0000000.000986
SLV31Mar22P23.50PUT23.50$0.56$0.56 / 24$0.59 / 11591,69031.150781%-0.907317-0.0159920.4227200.002822-0.001172
SLV31Mar22C21.00CALL21.00$1.93$1.93 / 55$1.97 / 48556,07961.367836%1.000000-0.0002920.0000010.0000000.001151
SLV31Mar22P21.00PUT21.00$0.01$0.01 / 5,730407,22662.348971%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C25.50CALL25.50$0.01$0.01 / 5,854227,26669.790157%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 5,730186,21690.286350%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P24.50PUT24.50$1.56$1.54 / 14$1.58 / 16171,20558.403462%-0.9999160.0003080.0008570.000006-0.001342
SLV31Mar22C17.00CALL17.00$6.15$5.90 / 228$6.00 / 24314347195.179266%1.000000-0.0002370.0000010.0000000.000931
SLV31Mar22P21.50PUT21.50$0.01$0.01 / 5,570114,29548.320580%-0.000052-0.0000210.0005480.0000040.000000
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 5,7301014,387154.658054%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C20.50CALL20.50$2.55$2.43 / 49$2.47 / 58102,24675.246733%1.000000-0.0002850.0000010.0000000.001123
SLV31Mar22P28.00PUT28.00$5.00$5.00 / 268$5.10 / 1686287133.219350%-1.0000000.0003900.0000010.000000-0.001534
SLV31Mar22C26.00CALL26.00$0.01$0.01 / 5,629622,13780.525404%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C15.00CALL15.00$7.91$7.90 / 1,148$8.00 / 76561,374265.475070%1.000000-0.0002090.0000010.0000000.000822
SLV31Mar22P28.50PUT28.50$5.45$5.50 / 86$5.60 / 265164143.038819%-1.0000000.0003970.0000010.000000-0.001562
SLV31Mar22C27.00CALL27.00$0.01$0.01 / 6,07956,702100.811814%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P26.50PUT26.50$3.50$3.50 / 482$3.60 / 1774604101.817410%-1.0000000.0003690.0000010.000000-0.001452
SLV31Mar22P37.00PUT37.00$14.09$14.00 / 120$14.10 / 9320278.330294%-1.0000000.0005150.0000010.000000-0.002027
SLV31Mar22P27.00PUT27.00$4.00$4.00 / 192$4.10 / 482161112.640368%-1.0000000.0003760.0000010.000000-0.001479
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 5,73121,606118.630519%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C19.00CALL19.00$4.05$3.90 / 385$4.00 / 32521,930130.854776%1.000000-0.0002640.0000010.0000000.001041
SLV31Mar22C18.50CALL18.50$4.55$4.40 / 174$4.50 / 2112236146.515924%1.000000-0.0002570.0000010.0000000.001014
SLV31Mar22P20.50PUT20.50$0.01$0.01 / 5,73018,91576.302923%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 4,516050254.568154%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 4,516016241.911194%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P36.00PUT36.00$12.80$13.00 / 23$13.10 / 4800264.749637%-1.0000000.0005010.0000010.000000-0.001973
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 4,516073228.789662%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P35.00PUT35.00$11.35$12.00 / 27$12.10 / 4800250.664702%-1.0000000.0004870.0000010.000000-0.001918
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 4,516024215.166203%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P34.00PUT34.00$10.10$11.00 / 26$11.10 / 4800236.031329%-1.0000000.0004730.0000010.000000-0.001863
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 4,516051200.996667%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P33.00PUT33.00$9.80$10.00 / 26$10.10 / 4800220.804377%-1.0000000.0004590.0000010.000000-0.001808
SLV31Mar22P32.00PUT32.00$9.25$9.00 / 26$9.10 / 4800204.916757%-1.0000000.0004450.0000010.000000-0.001753
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 5,66501,000186.230460%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P31.00PUT31.00$7.90$8.00 / 76$8.10 / 4800188.311745%-1.0000000.0004310.0000010.000000-0.001699
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 5,73101,078170.809107%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P30.00PUT30.00$7.40$7.00 / 195$7.10 / 930111170.898232%-1.0000000.0004180.0000010.000000-0.001644
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 6,04501,990137.692311%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P29.00PUT29.00$5.45$6.00 / 89$6.10 / 48044152.577533%-1.0000000.0004040.0000010.000000-0.001589
SLV31Mar22C28.50CALL28.50$0.01$0.01 / 5,730028,424128.866512%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C28.00CALL28.00$0.01$0.01 / 5,73009,589119.792723%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P27.50PUT27.50$5.25$4.50 / 146$4.60 / 48045123.096500%-1.0000000.0003830.0000010.000000-0.001507
SLV31Mar22C27.50CALL27.50$0.01$0.01 / 5,730014,469110.447872%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C26.50CALL26.50$0.01$0.01 / 5,674031,44890.850416%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P25.50PUT25.50$2.57$2.53 / 44$2.58 / 16046182.120750%-1.0000000.0003550.0000010.000000-0.001397
SLV31Mar22C19.50CALL19.50$3.64$3.40 / 374$3.50 / 24001,126115.400778%1.000000-0.0002710.0000010.0000000.001068
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 5,73002,753104.377995%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 5,73101,609133.091700%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 5,731010,060147.798354%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 5,7310789178.095443%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C16.00CALL16.00$7.13$6.90 / 174$7.00 / 2270305229.421177%1.000000-0.0002230.0000010.0000000.000877
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 4,50802,040209.804599%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 5,2800427243.214149%-0.0000010.0000000.0000010.0000000.000000