SLV Option Chain

End of day data from February 11, 2022 for SLV options expired on February 11, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV11Feb22C22.00CALL22.00$0.01$0.01 / 3610,50814,71813.218375%0.232874-0.0352431.3282650.0034940.000138
SLV11Feb22C21.50CALL21.50$0.31$0.31 / 200$0.34 / 2048,7379,42417.972744%0.926576-0.0162320.6050460.0015910.000545
SLV11Feb22P21.50PUT21.50$0.01$0.01 / 5992,5626,63921.568736%-0.073424-0.0160140.6050460.001591-0.000044
SLV11Feb22P22.00PUT22.00$0.17$0.16 / 191$0.20 / 1982,4662,54013.309496%-0.767126-0.0350201.3282650.003494-0.000464
SLV11Feb22C21.00CALL21.00$0.87$0.81 / 196$0.84 / 2211,4264,04038.355884%0.999884-0.0002650.0019700.0000050.000575
SLV11Feb22P22.50PUT22.50$0.68$0.66 / 192$0.69 / 1891,0551,55031.985769%-0.997886-0.0005400.0289670.000076-0.000615
SLV11Feb22P21.00PUT21.00$0.01$0.01 / 1,1406683,44844.557694%-0.000116-0.0000520.0019700.0000050.000000
SLV11Feb22C20.00CALL20.00$1.83$1.81 / 191$1.84 / 21451576577.308147%1.000000-0.0002030.0000010.0000000.000548
SLV11Feb22C20.50CALL20.50$1.35$1.31 / 191$1.34 / 2141311,87058.014166%1.000000-0.0002080.0000010.0000000.000562
SLV11Feb22P24.00PUT24.00$2.19$2.17 / 96$2.19 / 9610956492.068729%-1.0000000.0002430.0000010.000000-0.000658
SLV11Feb22C19.00CALL19.00$2.83$2.81 / 191$2.84 / 214100880115.840124%1.000000-0.0001930.0000010.0000000.000521
SLV11Feb22C16.00CALL16.00$5.50$5.80 / 322$5.85 / 30468390259.760355%1.000000-0.0001620.0000010.0000000.000438
SLV11Feb22P24.50PUT24.50$2.69$2.66 / 192$2.69 / 1914915198.552740%-1.0000000.0002480.0000010.000000-0.000671
SLV11Feb22C16.50CALL16.50$5.00$5.30 / 322$5.35 / 30449187236.720268%1.000000-0.0001670.0000010.0000000.000452
SLV11Feb22P23.00PUT23.00$1.56$1.16 / 214$1.19 / 191461,25450.278137%-1.0000000.0002330.0000080.000000-0.000630
SLV11Feb22P25.00PUT25.00$3.50$3.15 / 304$3.20 / 30141266113.226260%-1.0000000.0002530.0000010.000000-0.000685
SLV11Feb22C22.50CALL22.50$0.01$0.01 / 1,304392,80436.294005%0.002114-0.0007680.0289670.0000760.000001
SLV11Feb22P26.50PUT26.50$5.00$4.65 / 379$4.70 / 26433287154.266649%-1.0000000.0002690.0000010.000000-0.000726
SLV11Feb22P26.00PUT26.00$4.50$4.15 / 378$4.20 / 2643139141.030066%-1.0000000.0002640.0000010.000000-0.000712
SLV11Feb22C19.50CALL19.50$1.94$2.31 / 171$2.34 / 1943011496.530709%1.000000-0.0001980.0000010.0000000.000534
SLV11Feb22C14.00CALL14.00$7.50$7.80 / 236$7.85 / 2563016358.267725%1.000000-0.0001420.0000000.0000000.000384
SLV11Feb22P20.00PUT20.00$0.01$0.01 / 1,1522711,25987.134035%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P23.50PUT23.50$1.92$1.66 / 214$1.69 / 1912561967.239939%-1.0000000.0002380.0000010.000000-0.000644
SLV11Feb22C17.50CALL17.50$4.00$4.30 / 301$4.35 / 34621144192.131224%1.000000-0.0001770.0000010.0000000.000479
SLV11Feb22P31.00PUT31.00$9.65$9.15 / 302$9.20 / 3022010258.693035%-1.0000000.0003140.0000010.000000-0.000849
SLV11Feb22C17.00CALL17.00$4.50$4.80 / 322$4.85 / 3041914214.196434%1.000000-0.0001720.0000010.0000000.000466
SLV11Feb22C18.50CALL18.50$2.94$3.30 / 322$3.35 / 3041642149.127737%1.000000-0.0001880.0000010.0000000.000507
SLV11Feb22P27.00PUT27.00$5.50$5.15 / 304$5.20 / 3021513167.111988%-1.0000000.0002740.0000010.000000-0.000740
SLV11Feb22C15.00CALL15.00$6.50$6.80 / 322$6.85 / 3041511307.621302%1.000000-0.0001520.0000010.0000000.000411
SLV11Feb22P20.50PUT20.50$0.01$0.01 / 1,056142,82066.094567%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P25.50PUT25.50$4.02$3.65 / 304$3.70 / 3021376127.367664%-1.0000000.0002580.0000010.000000-0.000699
SLV11Feb22C18.00CALL18.00$3.47$3.80 / 301$3.85 / 34612126170.464914%1.000000-0.0001820.0000010.0000000.000493
SLV11Feb22C23.00CALL23.00$0.01$0.01 / 1,302108,42556.169078%0.0000010.0000000.0000080.0000000.000000
SLV11Feb22P28.00PUT28.00$6.50$6.15 / 302$6.20 / 299856191.748841%-1.0000000.0002840.0000010.000000-0.000767
SLV11Feb22C15.50CALL15.50$6.00$6.30 / 321$6.35 / 30285283.374183%1.000000-0.0001570.0000010.0000000.000425
SLV11Feb22P29.00PUT29.00$7.50$7.15 / 300$7.20 / 29930215.129842%-1.0000000.0002940.0000010.000000-0.000795
SLV11Feb22P32.00PUT32.00$10.50$10.15 / 246$10.20 / 256150279.087463%-1.0000000.0003240.0000010.000000-0.000877
SLV11Feb22P30.00PUT30.00$8.50$8.15 / 300$8.20 / 29911237.406552%-1.0000000.0003040.0000010.000000-0.000822
SLV11Feb22C32.00CALL32.00$0.01$0.01 / 1,8960112299.597286%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C31.00CALL31.00$0.01$0.01 / 1,976019278.107067%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C30.00CALL30.00$0.01$0.01 / 2,138018255.644491%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C29.00CALL29.00$0.01$0.01 / 1,5040657232.097672%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C28.00CALL28.00$0.01$0.01 / 1,466037207.339307%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C27.00CALL27.00$0.01$0.01 / 1,4600232181.201893%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C26.50CALL26.50$0.01$0.01 / 1,456027167.549707%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C26.00CALL26.00$0.02$0.01 / 1,464014153.462706%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C25.50CALL25.50$0.01$0.01 / 1,404052138.901296%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C25.00CALL25.00$0.01$0.01 / 1,44006,231123.803327%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C24.50CALL24.50$0.01$0.01 / 1,31402,555108.106781%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C24.00CALL24.00$0.01$0.01 / 1,05006,15791.714394%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22C23.50CALL23.50$0.01$0.01 / 1,352099774.480617%0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P19.50PUT19.50$0.01$0.01 / 1,0480759108.027296%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P19.00PUT19.00$0.01$0.01 / 1,1220614128.964892%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P18.50PUT18.50$0.01$0.01 / 1,1700159150.065960%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P18.00PUT18.00$0.01$0.01 / 1,1740844171.425554%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P17.50PUT17.50$0.01$0.01 / 1,1840179193.117316%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P17.00PUT17.00$0.01$0.01 / 1,1840110215.205765%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P16.50PUT16.50$0.01$0.01 / 1,140029237.748507%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P16.00PUT16.00$0.01$0.01 / 98801260.807481%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P15.50PUT15.50$0.01 / 98800284.439322%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P15.00PUT15.00$0.01$0.01 / 1,19401308.702691%-0.0000010.0000000.0000010.0000000.000000
SLV11Feb22P14.00PUT14.00$0.01 / 2,39600359.377166%-0.0000010.0000000.0000000.0000000.000000