SLV Option Chain

End of day data from February 4, 2022 for SLV options expired on February 4, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.68 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV4Feb22C21.00CALL21.00$0.01$0.01 / 5,4047,9779,70515.806937%0.174343-0.0278391.1885460.0027990.000099
SLV4Feb22C20.50CALL20.50$0.30$0.29 / 45$0.30 / 933,2612,77917.556567%0.916035-0.0167750.7126140.0016780.000514
SLV4Feb22P22.00PUT22.00$1.21$1.20 / 93$1.21 / 472,9773,14934.915505%-1.0000000.0001110.0000010.000000-0.000603
SLV4Feb22P20.50PUT20.50$0.01$0.01 / 6,4722,9364,52920.822484%-0.083965-0.0166710.7126140.001678-0.000048
SLV4Feb22P21.00PUT21.00$0.20$0.20 / 118$0.22 / 3661,7132,06613.219383%-0.825657-0.0277321.1885460.002799-0.000477
SLV4Feb22P22.50PUT22.50$1.71$1.70 / 96$1.71 / 491,2275,88447.581901%-1.0000000.0001140.0000010.000000-0.000616
SLV4Feb22P21.50PUT21.50$0.70$0.70 / 98$0.71 / 499976,49621.590244%-0.999310-0.0001500.0110660.000026-0.000589
SLV4Feb22C21.50CALL21.50$0.01$0.01 / 7,2134746,61639.608847%0.000690-0.0002590.0110660.0000260.000000
SLV4Feb22P23.00PUT23.00$2.19$2.20 / 96$2.21 / 4924632359.749200%-1.0000000.0001170.0000010.000000-0.000630
SLV4Feb22C20.00CALL20.00$0.80$0.79 / 96$0.80 / 961821,15639.584014%0.999912-0.0001390.0016170.0000040.000548
SLV4Feb22C19.50CALL19.50$1.30$1.28 / 241$1.30 / 13616566660.342186%1.000000-0.0000990.0000010.0000000.000534
SLV4Feb22C19.00CALL19.00$1.79$1.79 / 96$1.80 / 9611913980.717760%1.000000-0.0000960.0000010.0000000.000521
SLV4Feb22P23.50PUT23.50$2.69$2.70 / 96$2.71 / 4911745771.501085%-1.0000000.0001190.0000010.000000-0.000644
SLV4Feb22C23.00CALL23.00$0.01$0.01 / 5,9911019,48397.291170%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C18.00CALL18.00$2.81$2.79 / 96$2.80 / 967977121.467003%1.000000-0.0000910.0000010.0000000.000493
SLV4Feb22C22.00CALL22.00$0.01$0.01 / 7,390705,94360.283041%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C18.50CALL18.50$2.31$2.29 / 96$2.30 / 966651101.033781%1.000000-0.0000940.0000010.0000000.000507
SLV4Feb22P24.50PUT24.50$3.75$3.70 / 96$3.75 / 8206386163.026579%-1.0000000.0001240.0000010.000000-0.000671
SLV4Feb22P20.00PUT20.00$0.01$0.01 / 7,316227,19345.191945%-0.000088-0.0000380.0016170.0000040.000000
SLV4Feb22P25.00PUT25.00$4.19$4.20 / 96$4.25 / 90311126179.377370%-1.0000000.0001270.0000010.000000-0.000685
SLV4Feb22C15.00CALL15.00$5.80$5.75 / 620$5.80 / 491132251.494666%1.000000-0.0000760.0000010.0000000.000411
SLV4Feb22P26.00PUT26.00$5.20$5.20 / 96$5.25 / 677944210.416905%-1.0000000.0001320.0000010.000000-0.000712
SLV4Feb22C22.50CALL22.50$0.01$0.01 / 6,58199,44979.349612%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P25.50PUT25.50$4.70$4.70 / 96$4.75 / 677536195.153631%-1.0000000.0001290.0000010.000000-0.000699
SLV4Feb22C15.50CALL15.50$5.35$5.25 / 577$5.30 / 9643228.597434%1.000000-0.0000790.0000010.0000000.000425
SLV4Feb22C23.50CALL23.50$0.01$0.01 / 5,92532,654114.350609%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C14.00CALL14.00$6.80$6.75 / 987$6.80 / 963104299.258559%1.000000-0.0000710.0000000.0000000.000384
SLV4Feb22P19.50PUT19.50$0.01$0.01 / 6,31122,88867.926966%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C16.50CALL16.50$4.35$4.25 / 577$4.30 / 96237184.460189%1.000000-0.0000840.0000010.0000000.000452
SLV4Feb22C16.00CALL16.00$4.85$4.75 / 577$4.80 / 96215206.271418%1.000000-0.0000810.0000010.0000000.000438
SLV4Feb22P27.00PUT27.00$6.15$6.20 / 116$6.25 / 656141239.554409%-1.0000000.0001370.0000010.000000-0.000740
SLV4Feb22P17.00PUT17.00$0.01$0.01 / 5,5191488179.290462%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P32.00PUT32.00$11.00$11.20 / 116$11.25 / 656091364.356276%-1.0000000.0001620.0000000.000000-0.000877
SLV4Feb22C32.00CALL32.00$0.01$0.01 / 5,3000145333.910967%0.0000000.0000000.0000000.0000000.000000
SLV4Feb22P31.00PUT31.00$10.50$10.20 / 116$10.25 / 656085341.682008%-1.0000000.0001570.0000000.000000-0.000849
SLV4Feb22C31.00CALL31.00$0.01$0.01 / 6,100072312.681985%0.0000000.0000000.0000000.0000000.000000
SLV4Feb22P30.00PUT30.00$9.00$9.20 / 116$9.25 / 755056317.983727%-1.0000000.0001520.0000010.000000-0.000822
SLV4Feb22C30.00CALL30.00$0.01$0.01 / 5,776046290.515878%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P29.00PUT29.00$8.30$8.20 / 116$8.25 / 677023293.154879%-1.0000000.0001470.0000010.000000-0.000795
SLV4Feb22C29.00CALL29.00$0.01$0.01 / 5,269061267.322296%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P28.00PUT28.00$7.30$7.20 / 116$7.25 / 677026267.065870%-1.0000000.0001420.0000010.000000-0.000767
SLV4Feb22C28.00CALL28.00$0.01$0.01 / 5,3710232242.983296%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C27.00CALL27.00$0.01$0.01 / 6,105019217.360138%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P26.50PUT26.50$5.80$5.70 / 116$5.75 / 677072225.204055%-1.0000000.0001340.0000010.000000-0.000726
SLV4Feb22C26.50CALL26.50$0.01$0.01 / 5,3080140204.015631%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C26.00CALL26.00$0.01$0.01 / 5,3100138190.275723%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C25.50CALL25.50$0.03$0.01 / 5,8850146176.114468%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C25.00CALL25.00$0.01$0.01 / 5,9380892161.492602%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C24.50CALL24.50$0.01$0.01 / 5,88503,470146.365268%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C24.00CALL24.00$0.01$0.01 / 5,90301,963130.675202%0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P24.00PUT24.00$3.30$3.20 / 96$3.25 / 528026146.041251%-1.0000000.0001220.0000010.000000-0.000658
SLV4Feb22P19.00PUT19.00$0.01$0.01 / 7,327046090.127008%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P18.50PUT18.50$0.01$0.01 / 5,8010700112.187457%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P18.00PUT18.00$0.01$0.01 / 6,1850308134.317868%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C17.50CALL17.50$3.20$3.25 / 577$3.30 / 116015142.126490%1.000000-0.0000890.0000010.0000000.000479
SLV4Feb22P17.50PUT17.50$0.01$0.01 / 6,1490933156.651525%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22C17.00CALL17.00$3.90$3.75 / 577$3.80 / 96035163.100261%1.000000-0.0000860.0000010.0000000.000466
SLV4Feb22P16.50PUT16.50$0.01 / 6,10900202.317607%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P16.00PUT16.00$0.01$0.01 / 5,551030225.807000%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P15.50PUT15.50$0.01 / 5,78600249.827046%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P15.00PUT15.00$0.01 / 5,51900274.444444%-0.0000010.0000000.0000010.0000000.000000
SLV4Feb22P14.00PUT14.00$0.01$0.01 / 6,05005325.751196%-0.0000010.0000000.0000000.0000000.000000