SLV Option Chain

End of day data from January 31, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.705 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 324968048.943464%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C21.00CALL21.00$0.50$0.50 / 187$0.51 / 2,0546191,53127.216984%0.438188-0.0087800.3418580.0218650.006229
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 4,759$0.02 / 3514261,30545.079708%0.0000010.0000000.0000060.0000000.000000
SLV25Feb22C22.00CALL22.00$0.20$0.19 / 2,273$0.20 / 2,4253763,24127.325417%0.160060-0.0054110.2110860.0135010.002302
SLV25Feb22C23.00CALL23.00$0.08$0.08 / 2,439$0.09 / 4,3562985,72029.894077%0.036281-0.0017680.0690240.0044150.000526
SLV25Feb22P20.00PUT20.00$0.30$0.29 / 1,732$0.30 / 3,8902304,58228.084167%-0.234530-0.0067820.2662400.017028-0.003588
SLV25Feb22C21.50CALL21.50$0.31$0.31 / 1,686$0.32 / 2,5342081,60426.916032%0.281037-0.0075040.2924900.0187070.004022
SLV25Feb22P20.50PUT20.50$0.50$0.45 / 1,554$0.47 / 2,37519248126.973086%-0.390176-0.0084680.3328240.021287-0.006010
SLV25Feb22P19.50PUT19.50$0.21$0.19 / 1$0.20 / 3,54414921930.054355%-0.118914-0.0043950.1723940.011026-0.001810
SLV25Feb22P21.00PUT21.00$0.72$0.69 / 323$0.70 / 58714799726.198444%-0.561812-0.0086810.3418580.021865-0.008728
SLV25Feb22C26.50CALL26.50$0.03$0.02 / 16$0.03 / 5,4267437545.732036%0.000007-0.0000010.0000270.0000020.000000
SLV25Feb22C22.50CALL22.50$0.12$0.12 / 2,845$0.13 / 3,795723,63428.373524%0.080854-0.0033310.1299840.0083140.001168
SLV25Feb22P23.50PUT23.50$2.76$2.74 / 227$2.76 / 1935929728.495723%-0.985493-0.0007060.0319170.002041-0.016527
SLV25Feb22P21.50PUT21.50$1.03$1.00 / 732$1.02 / 8515714426.052382%-0.718963-0.0074020.2924900.018707-0.011291
SLV25Feb22P17.50PUT17.50$0.04$0.03 / 4,751$0.04 / 5,39450637.882796%-0.000870-0.0000660.0025700.000164-0.000013
SLV25Feb22C24.00CALL24.00$0.05$0.04 / 4,331$0.05 / 6,628461,36633.408659%0.005191-0.0003320.0129680.0008290.000076
SLV25Feb22C23.50CALL23.50$0.05$0.05 / 4,164$0.06 / 9123866630.904578%0.014507-0.0008170.0319170.0020410.000211
SLV25Feb22P22.50PUT22.50$1.85$1.81 / 119$1.83 / 2362313427.045653%-0.919146-0.0032240.1299840.008314-0.014858
SLV25Feb22C20.50CALL20.50$0.75$0.76 / 263$0.77 / 4652242027.783287%0.609824-0.0085650.3328240.0212870.008591
SLV25Feb22P23.00PUT23.00$2.30$2.27 / 96$2.29 / 261213028.163588%-0.963719-0.0016590.0690240.004415-0.015856
SLV25Feb22P18.50PUT18.50$0.09$0.07 / 4,767$0.08 / 3,6042025133.034061%-0.016607-0.0009150.0358430.002292-0.000251
SLV25Feb22C18.50CALL18.50$2.33$2.37 / 215$2.39 / 106125534.973735%0.983393-0.0010020.0358430.0022920.012926
SLV25Feb22P25.00PUT25.00$4.25$4.20 / 409$4.25 / 3901013232.971341%-0.9995140.0000800.0015000.000096-0.017799
SLV25Feb22P24.00PUT24.00$3.28$3.20 / 663$3.25 / 2291015426.712042%-0.994809-0.0002180.0129680.000829-0.017018
SLV25Feb22C25.00CALL25.00$0.03$0.02 / 5,123$0.03 / 343679236.524645%0.000486-0.0000380.0015000.0000960.000007
SLV25Feb22P22.00PUT22.00$1.45$1.38 / 465$1.40 / 322538726.284778%-0.839940-0.0053070.2110860.013501-0.013367
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 2,489$0.02 / 5,629222959.999343%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C20.00CALL20.00$1.14$1.09 / 309$1.10 / 241219828.741465%0.765470-0.0068770.2662400.0170280.010657
SLV25Feb22C19.50CALL19.50$1.48$1.48 / 254$1.50 / 130212430.539250%0.881086-0.0044870.1723940.0110260.012079
SLV25Feb22P19.00PUT19.00$0.13$0.11 / 4,471$0.12 / 11022,42230.939080%-0.049603-0.0022670.0888870.005685-0.000752
SLV25Feb22P30.00PUT30.00$9.20 / 96$9.25 / 6690059.302501%-1.0000000.0001420.0000010.000000-0.021367
SLV25Feb22C29.00CALL29.00$0.02$0.01 / 4,291$0.02 / 7,3010755.275583%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$8.20 / 96$8.25 / 63103454.550470%-1.0000000.0001370.0000010.000000-0.020655
SLV25Feb22C28.00CALL28.00$0.05$0.01 / 4,847$0.02 / 3,67302,94450.309639%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$7.20 / 155$7.25 / 6760049.577706%-1.0000000.0001330.0000010.000000-0.019943
SLV25Feb22P27.00PUT27.00$6.20 / 187$6.25 / 5090044.346569%-0.9999990.0001280.0000060.000000-0.019230
SLV25Feb22P26.50PUT26.50$5.70 / 241$5.75 / 5320041.626140%-0.9999930.0001250.0000270.000002-0.018874
SLV25Feb22C26.00CALL26.00$0.03$0.02 / 3,095$0.03 / 6,953016042.762373%0.000031-0.0000030.0001130.0000070.000000
SLV25Feb22P26.00PUT26.00$5.20 / 294$5.25 / 5080038.825821%-0.9999690.0001200.0001130.000007-0.018518
SLV25Feb22P25.50PUT25.50$3.45$4.70 / 341$4.75 / 40601235.945972%-0.9998720.0001100.0004340.000028-0.018160
SLV25Feb22C25.50CALL25.50$0.08$0.02 / 4,657$0.03 / 4,89401,23339.696432%0.000128-0.0000110.0004340.0000280.000002
SLV25Feb22P24.50PUT24.50$3.84$3.70 / 409$3.75 / 37703629.897288%-0.998330-0.0000030.0046680.000299-0.017426
SLV25Feb22C24.50CALL24.50$0.05$0.03 / 4,348$0.04 / 5,499017635.326093%0.001670-0.0001190.0046680.0002990.000024
SLV25Feb22C19.00CALL19.00$1.86$1.91 / 365$1.93 / 96026432.408051%0.950397-0.0023570.0888870.0056850.012781
SLV25Feb22C18.00CALL18.00$4.01$2.85 / 96$2.87 / 2470738.521466%0.995647-0.0003680.0110820.0007090.012755
SLV25Feb22P18.00PUT18.00$0.07$0.05 / 374$0.06 / 6,28506636.059944%-0.004353-0.0002830.0110820.000709-0.000066
SLV25Feb22C17.50CALL17.50$3.10$3.30 / 640$3.35 / 14501038.467730%0.999130-0.0001490.0025700.0001640.012451
SLV25Feb22C17.00CALL17.00$3.70$3.80 / 394$3.85 / 37502043.744089%0.999871-0.0000920.0004370.0000280.012106
SLV25Feb22P17.00PUT17.00$0.03$0.02 / 6,636$0.03 / 5,84608740.550234%-0.000129-0.0000110.0004370.000028-0.000002
SLV25Feb22C16.50CALL16.50$4.30 / 319$4.35 / 4350049.099007%0.999986-0.0000800.0000530.0000030.011752
SLV25Feb22P16.50PUT16.50$0.03$0.01 / 6,825$0.02 / 3,2770242.024712%-0.000014-0.0000010.0000530.0000030.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 5,571$0.02 / 7,55104046.853647%-0.0000010.0000000.0000040.0000000.000000
SLV25Feb22C16.00CALL16.00$4.80 / 289$4.85 / 6850054.552626%0.999999-0.0000760.0000040.0000000.011396
SLV25Feb22C15.50CALL15.50$5.30 / 236$5.35 / 6860060.118619%1.000000-0.0000730.0000010.0000000.011040
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 2,9790153.774647%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.95$5.80 / 136$5.85 / 62801065.820328%1.000000-0.0000710.0000010.0000000.010684