SLV Option Chain

End of day data from February 1, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.31 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C22.00CALL22.00$0.21$0.20 / 2,466$0.22 / 4,7424093,39126.776295%0.178640-0.0057860.2364630.0143010.002489
SLV25Feb22P21.50PUT21.50$0.90$0.90 / 702$0.92 / 38725718626.165168%-0.686156-0.0077620.3211490.019423-0.010375
SLV25Feb22C21.00CALL21.00$0.54$0.54 / 117$0.55 / 2,6631851,69426.531717%0.484384-0.0088510.3609510.0218310.006664
SLV25Feb22C21.50CALL21.50$0.34$0.33 / 1,610$0.34 / 11751,66026.041243%0.313844-0.0078640.3211490.0194230.004349
SLV25Feb22C20.00CALL20.00$1.14$1.17 / 318$1.19 / 1,05914319828.419978%0.811993-0.0060310.2441200.0147650.010922
SLV25Feb22C20.50CALL20.50$0.82$0.82 / 207$0.83 / 61714043427.137288%0.661814-0.0081390.3310900.0200250.009018
SLV25Feb22P19.50PUT19.50$0.16$0.15 / 3,887$0.16 / 4,0006034729.695789%-0.086133-0.0034630.1423020.008607-0.001265
SLV25Feb22C16.50CALL16.50$4.50$4.40 / 938$4.45 / 12449051.324208%0.999997-0.0000790.0000130.0000010.011300
SLV25Feb22P20.50PUT20.50$0.39$0.39 / 1,280$0.40 / 2,5044355527.013152%-0.338186-0.0080420.3310900.020025-0.005022
SLV25Feb22C18.50CALL18.50$2.56$2.48 / 196$2.50 / 107436733.563388%0.990921-0.0006280.0221770.0013410.012537
SLV25Feb22C23.00CALL23.00$0.08$0.08 / 3,801$0.09 / 2,347395,64528.980283%0.038969-0.0018670.0763870.0046200.000547
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 2,231$0.02 / 6,723304048.798729%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P21.00PUT21.00$0.62$0.61 / 110$0.62 / 1,3932887326.416733%-0.515616-0.0087520.3609510.021831-0.007718
SLV25Feb22C23.50CALL23.50$0.06$0.06 / 2,217$0.07 / 4,3492467031.377608%0.014994-0.0008380.0342780.0020730.000211
SLV25Feb22P23.00PUT23.00$1.89$2.15 / 231$2.17 / 308205029.237139%-0.961031-0.0017580.0763870.004620-0.015205
SLV25Feb22P22.00PUT22.00$1.33$1.27 / 530$1.29 / 5432038826.637913%-0.821360-0.0056810.2364630.014301-0.012578
SLV25Feb22P20.00PUT20.00$0.27$0.24 / 3,377$0.25 / 82204,77227.987514%-0.188007-0.0059360.2441200.014765-0.002775
SLV25Feb22C26.50CALL26.50$0.02$0.02 / 1$0.03 / 5,3281633745.526600%0.0000040.0000000.0000180.0000010.000000
SLV25Feb22P30.00PUT30.00$8.95$9.05 / 342$9.10 / 37910050.992795%-1.0000000.0001420.0000010.000000-0.020546
SLV25Feb22P24.00PUT24.00$2.83$3.10 / 297$3.15 / 5101016433.930657%-0.994903-0.0002120.0133200.000806-0.016365
SLV25Feb22P23.50PUT23.50$2.49$2.62 / 220$2.64 / 1601034730.507166%-0.985006-0.0007260.0342780.002073-0.015883
SLV25Feb22C19.00CALL19.00$2.10$2.02 / 270$2.04 / 3441026431.990088%0.968352-0.0016580.0643980.0038950.012549
SLV25Feb22C18.00CALL18.00$3.10$2.96 / 205$2.98 / 13910736.061921%0.998021-0.0002240.0056860.0003440.012299
SLV25Feb22C22.50CALL22.50$0.13$0.13 / 1,720$0.14 / 3,25693,64127.978881%0.089095-0.0035690.1459380.0088260.001246
SLV25Feb22C25.00CALL25.00$0.03$0.02 / 5,553$0.03 / 184479836.099638%0.000415-0.0000330.0013540.0000820.000006
SLV25Feb22C24.50CALL24.50$0.04$0.03 / 6,068$0.04 / 3,324317634.806255%0.001539-0.0001100.0045230.0002740.000022
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 2,894$0.02 / 4,752222960.185866%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P22.50PUT22.50$1.47$1.69 / 480$1.71 / 265213727.447948%-0.910905-0.0034620.1459380.008826-0.014163
SLV25Feb22C24.00CALL24.00$0.04$0.04 / 5,270$0.05 / 4,61611,35932.782429%0.005097-0.0003250.0133200.0008060.000072
SLV25Feb22C19.50CALL19.50$1.84$1.58 / 49$1.60 / 692112430.243889%0.913867-0.0035550.1423020.0086070.012090
SLV25Feb22P29.00PUT29.00$8.05$8.05 / 357$8.10 / 31003446.580454%-1.0000000.0001370.0000010.000000-0.019861
SLV25Feb22C29.00CALL29.00$0.02$0.01 / 3,584$0.02 / 6,6350755.357858%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$7.05 / 423$7.10 / 2060041.988488%-1.0000000.0001330.0000010.000000-0.019176
SLV25Feb22C28.00CALL28.00$0.05$0.01 / 5,391$0.02 / 6,11802,94450.282963%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 5,849$0.02 / 1,16401,19344.935385%0.0000010.0000000.0000040.0000000.000000
SLV25Feb22P27.00PUT27.00$6.05 / 610$6.10 / 1560037.191631%-0.9999990.0001280.0000040.000000-0.018491
SLV25Feb22P26.50PUT26.50$5.55 / 587$5.60 / 1160034.709902%-0.9999960.0001250.0000180.000001-0.018148
SLV25Feb22C26.00CALL26.00$0.03$0.02 / 2,914$0.03 / 6,290016042.487351%0.000022-0.0000020.0000860.0000050.000000
SLV25Feb22P26.00PUT26.00$5.05 / 645$5.10 / 1360032.170871%-0.9999780.0001210.0000860.000005-0.017806
SLV25Feb22C25.50CALL25.50$0.08$0.02 / 6,058$0.03 / 5,43201,23339.348358%0.000100-0.0000090.0003600.0000220.000001
SLV25Feb22P25.50PUT25.50$3.45$4.55 / 599$4.60 / 9601229.562404%-0.9999000.0001120.0003600.000022-0.017462
SLV25Feb22P25.00PUT25.00$4.25$4.05 / 600$4.15 / 641013236.805185%-0.9995850.0000850.0013540.000082-0.017115
SLV25Feb22P24.50PUT24.50$3.84$3.60 / 49$3.65 / 58303637.808263%-0.9984610.0000060.0045230.000274-0.016757
SLV25Feb22P19.00PUT19.00$0.13$0.09 / 5,489$0.10 / 33102,42231.255657%-0.031648-0.0015680.0643980.003895-0.000463
SLV25Feb22P18.50PUT18.50$0.09$0.06 / 5,178$0.07 / 7,100025133.843144%-0.009079-0.0005400.0221770.001341-0.000132
SLV25Feb22P18.00PUT18.00$0.07$0.04 / 3,608$0.05 / 6,76806636.431716%-0.001979-0.0001380.0056860.000344-0.000029
SLV25Feb22C17.50CALL17.50$3.10$3.45 / 137$3.50 / 58901042.399196%0.999681-0.0001090.0010590.0000640.011980
SLV25Feb22P17.50PUT17.50$0.04$0.02 / 8,172$0.03 / 19405337.420603%-0.000319-0.0000260.0010590.000064-0.000005
SLV25Feb22P17.00PUT17.00$0.03$0.02 / 3,089$0.03 / 5,75508742.466819%-0.000037-0.0000030.0001400.000008-0.000001
SLV25Feb22C17.00CALL17.00$3.70$3.90 / 584$4.00 / 56302041.861639%0.999963-0.0000840.0001400.0000080.011642
SLV25Feb22P16.50PUT16.50$0.03$0.01 / 7,847$0.02 / 5,3490243.890970%-0.0000030.0000000.0000130.0000010.000000
SLV25Feb22C16.00CALL16.00$4.90 / 412$4.95 / 1840047.923701%1.000000-0.0000760.0000010.0000000.010958
SLV25Feb22C15.50CALL15.50$5.40 / 397$5.45 / 2840052.897045%1.000000-0.0000730.0000010.0000000.010615
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 2,930096350.878968%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.95$5.90 / 397$5.95 / 35601068.325407%1.000000-0.0000710.0000010.0000000.010273
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 6,4000155.792111%-0.0000010.0000000.0000010.0000000.000000