SLV Option Chain

End of day data from March 31, 2022 for SLV options expired on March 31, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Mar22P37.00PUT37.00$14.09$14.05 / 583$14.20 / 20400406.117161%-1.0000000.0005630.0000000.000000-0.001014
SLV31Mar22P36.00PUT36.00$12.80$13.05 / 583$13.20 / 20400386.602122%-1.0000000.0005470.0000000.000000-0.000986
SLV31Mar22P35.00PUT35.00$11.35$12.05 / 638$12.20 / 21200366.353640%-1.0000000.0005320.0000010.000000-0.000959
SLV31Mar22P34.00PUT34.00$10.10$11.05 / 53$11.20 / 4900345.303764%-1.0000000.0005170.0000010.000000-0.000931
SLV31Mar22P33.00PUT33.00$9.80$10.05 / 95$10.20 / 15700323.385822%-1.0000000.0005020.0000010.000000-0.000904
SLV31Mar22P32.00PUT32.00$9.25$9.05 / 583$9.20 / 20400300.515585%-1.0000000.0004870.0000010.000000-0.000877
SLV31Mar22P31.00PUT31.00$7.90$8.10 / 154$8.15 / 100276.592750%-1.0000000.0004710.0000010.000000-0.000849
SLV31Mar22C15.00CALL15.00$8.02$7.85 / 16$7.90 / 12911,373339.827746%1.000000-0.0002280.0000010.0000000.000411
SLV31Mar22P30.00PUT30.00$7.05$7.10 / 11$7.15 / 219111251.498407%-1.0000000.0004560.0000010.000000-0.000822
SLV31Mar22C16.00CALL16.00$7.13$6.85 / 22$6.90 / 1290305292.581722%1.000000-0.0002430.0000010.0000000.000438
SLV31Mar22P29.00PUT29.00$5.45$6.05 / 340$6.20 / 496034225.080784%-1.0000000.0004410.0000010.000000-0.000795
SLV31Mar22C17.00CALL17.00$6.06$5.85 / 21$5.95 / 1,355151347299.255178%1.000000-0.0002580.0000010.0000000.000466
SLV31Mar22P28.50PUT28.50$5.45$5.55 / 753$5.65 / 230100133.664927%-1.0000000.0004330.0000010.000000-0.000781
SLV31Mar22P28.00PUT28.00$5.00$5.05 / 640$5.20 / 92031197.147547%-1.0000000.0004260.0000010.000000-0.000767
SLV31Mar22C18.00CALL18.00$5.05$4.85 / 117$4.90 / 10482249.380245%1.000000-0.0002740.0000010.0000000.000493
SLV31Mar22P27.50PUT27.50$5.25$4.55 / 620$4.70 / 430033182.534920%-1.0000000.0004180.0000010.000000-0.000753
SLV31Mar22C18.50CALL18.50$4.55$4.35 / 21$4.45 / 1,0860236225.102638%1.000000-0.0002810.0000010.0000000.000507
SLV31Mar22P27.00PUT27.00$3.92$4.10 / 16$4.15 / 401129167.437159%-1.0000000.0004110.0000010.000000-0.000740
SLV31Mar22C19.00CALL19.00$3.86$3.85 / 15$3.90 / 63151,928163.649237%1.000000-0.0002890.0000010.0000000.000521
SLV31Mar22P26.50PUT26.50$3.45$3.55 / 1,133$3.70 / 2824526151.801778%-1.0000000.0004030.0000010.000000-0.000726
SLV31Mar22C19.50CALL19.50$3.65$3.35 / 5$3.45 / 1,35611,126177.527860%1.000000-0.0002970.0000010.0000000.000534
SLV31Mar22P26.00PUT26.00$2.91$3.05 / 890$3.15 / 10233180.857739%-1.0000000.0003950.0000010.000000-0.000712
SLV31Mar22C20.00CALL20.00$2.89$2.85 / 21$2.91 / 4362735,622131.866077%1.000000-0.0003040.0000010.0000000.000548
SLV31Mar22P25.50PUT25.50$2.54$2.59 / 279$2.65 / 305389113.913122%-1.0000000.0003880.0000010.000000-0.000699
SLV31Mar22C20.50CALL20.50$2.48$2.34 / 37$2.41 / 463452,246103.739971%1.000000-0.0003120.0000010.0000000.000562
SLV31Mar22P25.00PUT25.00$1.93$2.09 / 210$2.15 / 71759596.668807%-1.0000000.0003800.0000010.000000-0.000685
SLV31Mar22C21.00CALL21.00$1.87$1.85 / 12$1.87 / 43096,04490.958216%1.000000-0.0003190.0000010.0000000.000575
SLV31Mar22P24.50PUT24.50$1.47$1.59 / 235$1.65 / 163847478.472323%-1.0000000.0003730.0000010.000000-0.000671
SLV31Mar22C21.50CALL21.50$1.45$1.33 / 52$1.41 / 4012057,55864.049629%1.000000-0.0003270.0000010.0000000.000589
SLV31Mar22P24.00PUT24.00$1.12$1.10 / 53$1.18 / 2223791,42069.803601%-0.9999520.0003380.0007170.000002-0.000657
SLV31Mar22C22.00CALL22.00$0.88$0.84 / 26$0.91 / 2471,00230,57843.677634%0.999593-0.0005360.0053390.0000180.000602
SLV31Mar22P23.50PUT23.50$0.60$0.60 / 3$0.65 / 214551,67039.994216%-0.984138-0.0051080.1445700.000476-0.000634
SLV31Mar22C22.50CALL22.50$0.37$0.34 / 30$0.41 / 101,22611,79918.720910%0.929979-0.0187710.4886820.0016100.000572
SLV31Mar22P23.00PUT23.00$0.12$0.11 / 10$0.14 / 22,6727,15413.154121%-0.639011-0.0512311.3626120.004489-0.000405
SLV31Mar22C37.00CALL37.00$0.01$0.01 / 1,558050362.130967%0.0000000.0000000.0000000.0000000.000000
SLV31Mar22C36.00CALL36.00$0.01$0.01 / 993016344.242813%0.0000000.0000000.0000000.0000000.000000
SLV31Mar22C35.00CALL35.00$0.01$0.01 / 1,095073325.701297%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C34.00CALL34.00$0.01$0.01 / 898024306.445607%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C33.00CALL33.00$0.01$0.01 / 1,084051286.422880%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C32.00CALL32.00$0.02$0.01 / 1,13701,000265.558581%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C31.00CALL31.00$0.01$0.01 / 3,70701,078243.769091%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C30.00CALL30.00$0.01$0.01 / 2,806014,377220.952503%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C29.00CALL29.00$0.01$0.01 / 4,17001,990196.989055%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C28.50CALL28.50$0.01$0.01 / 4,172028,424184.525850%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C28.00CALL28.00$0.01$0.01 / 4,17009,589171.717518%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.50CALL27.50$0.01$0.01 / 4,168014,469158.525459%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C27.00CALL27.00$0.01$0.01 / 4,16826,702144.922381%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C26.50CALL26.50$0.01$0.01 / 4,168031,448130.863738%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C26.00CALL26.00$0.01$0.01 / 4,1681722,137116.300065%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C25.50CALL25.50$0.01$0.01 / 4,168187,249101.163158%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C25.00CALL25.00$0.01$0.01 / 2,61611020,01285.353616%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C24.50CALL24.50$0.01$0.01 / 3,678268,55668.730271%0.0000010.0000000.0000010.0000000.000000
SLV31Mar22C24.00CALL24.00$0.01$0.01 / 1,81429219,77451.050047%0.000048-0.0000270.0007170.0000020.000000
SLV31Mar22C23.50CALL23.50$0.01$0.01 / 5,1531,59421,43931.786524%0.015862-0.0054650.1445700.0004760.000010
SLV31Mar22C23.00CALL23.00$0.01$0.01 / 2869,83330,0318.861133%0.360989-0.0515801.3626120.0044890.000225
SLV31Mar22P22.50PUT22.50$0.01$0.01 / 3,5321825,63123.792013%-0.070021-0.0184290.4886820.001610-0.000044
SLV31Mar22P22.00PUT22.00$0.01$0.01 / 1,9561211,22545.358176%-0.000407-0.0002010.0053390.0000180.000000
SLV31Mar22P21.50PUT21.50$0.01$0.01 / 5,54104,28565.732787%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P21.00PUT21.00$0.01$0.01 / 4,734107,22685.670451%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.50PUT20.50$0.01$0.01 / 3,92808,915105.473576%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P20.00PUT20.00$0.01$0.01 / 4,170306,216125.305980%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P19.50PUT19.50$0.01$0.01 / 3,924152,753145.280623%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P19.00PUT19.00$0.01$0.01 / 4,13801,604165.476562%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.50PUT18.50$0.01$0.01 / 3,92401,609185.960105%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P18.00PUT18.00$0.01$0.01 / 3,957010,060206.786044%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P17.00PUT17.00$0.01$0.01 / 3,7000789249.683242%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P16.00PUT16.00$0.01$0.01 / 3,70202,040294.568037%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar22P15.00PUT15.00$0.01$0.01 / 3,8040427341.853395%-0.0000010.0000000.0000010.0000000.000000