SLV Option Chain

End of day data from February 2, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C21.00CALL21.00$0.53$0.52 / 163$0.53 / 934211,64925.683925%0.490829-0.0090060.3698800.0214210.006494
SLV25Feb22P21.00PUT21.00$0.56$0.57 / 112$0.59 / 96327089125.795410%-0.509171-0.0089070.3698800.021421-0.007313
SLV25Feb22C22.50CALL22.50$0.12$0.11 / 2,532$0.12 / 1531083,64626.802904%0.086421-0.0035480.1461130.0084620.001163
SLV25Feb22P19.50PUT19.50$0.14$0.13 / 3,250$0.14 / 2,9388938029.056876%-0.078314-0.0032780.1356660.007857-0.001104
SLV25Feb22C20.50CALL20.50$0.85$0.80 / 193$0.82 / 1965249926.331615%0.671872-0.0081800.3350870.0194060.008802
SLV25Feb22C21.50CALL21.50$0.36$0.31 / 1,261$0.33 / 940501,63225.473418%0.315595-0.0080170.3297110.0190940.004206
SLV25Feb22P19.00PUT19.00$0.09$0.08 / 4,310$0.09 / 4,806452,42231.102295%-0.027362-0.0014130.0584520.003385-0.000384
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 4,047457047.176727%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P20.00PUT20.00$0.22$0.21 / 2,195$0.23 / 2,351214,78027.392383%-0.177554-0.0058260.2412620.013972-0.002515
SLV25Feb22P17.50PUT17.50$0.03$0.02 / 3,354$0.03 / 4,590205338.354759%-0.000217-0.0000180.0007580.000044-0.000003
SLV25Feb22C22.00CALL22.00$0.20$0.19 / 149$0.20 / 4,634193,43826.153667%0.177065-0.0058510.2408420.0139480.002372
SLV25Feb22P23.00PUT23.00$2.05$2.12 / 156$2.14 / 185186628.633334%-0.963277-0.0017000.0745370.004317-0.014626
SLV25Feb22P26.00PUT26.00$5.00$5.05 / 373$5.10 / 50814042.609052%-0.9999850.0001220.0000620.000004-0.017094
SLV25Feb22P23.50PUT23.50$2.54$2.60 / 116$2.62 / 2521035730.923175%-0.986371-0.0006730.0323390.001873-0.015266
SLV25Feb22C23.00CALL23.00$0.08$0.07 / 3,119$0.08 / 466105,64928.369110%0.036723-0.0018090.0745370.0043170.000496
SLV25Feb22C23.50CALL23.50$0.06$0.05 / 2,897$0.06 / 1,560767230.581803%0.013629-0.0007850.0323390.0018730.000184
SLV25Feb22C19.00CALL19.00$2.07$2.02 / 208$2.04 / 156426430.876990%0.972638-0.0015030.0584520.0033850.012107
SLV25Feb22C18.50CALL18.50$2.54$2.49 / 198$2.51 / 15648433.068756%0.992638-0.0005450.0188950.0010940.012060
SLV25Feb22P24.00PUT24.00$3.09$3.05 / 526$3.10 / 129317429.149452%-0.995561-0.0001790.0120580.000698-0.015719
SLV25Feb22C24.00CALL24.00$0.04$0.04 / 452$0.05 / 4,33621,35933.271450%0.004439-0.0002930.0120580.0006980.000060
SLV25Feb22C20.00CALL20.00$1.19$1.16 / 176$1.17 / 49221527.257134%0.822446-0.0059210.2412620.0139720.010634
SLV25Feb22P18.00PUT18.00$0.04$0.03 / 5,153$0.04 / 4,52826635.483169%-0.001483-0.0001080.0044780.000259-0.000021
SLV25Feb22P24.50PUT24.50$3.50$3.55 / 564$3.60 / 30713632.702248%-0.9987250.0000210.0039020.000226-0.016090
SLV25Feb22P30.00PUT30.00$8.95$9.05 / 216$9.10 / 53201065.114372%-1.0000000.0001420.0000010.000000-0.019724
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 1,200$0.02 / 5,488023161.281101%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C29.00CALL29.00$0.02$0.01 / 2,831$0.02 / 5,8350756.351825%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$8.05 / 259$8.10 / 42903459.916095%-1.0000000.0001370.0000010.000000-0.019066
SLV25Feb22P28.00PUT28.00$7.05 / 348$7.10 / 4130054.456763%-1.0000000.0001330.0000010.000000-0.018409
SLV25Feb22C28.00CALL28.00$0.05$0.01 / 3,138$0.02 / 3,22402,94451.171713%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 8,587$0.02 / 4,63701,19345.711252%0.0000010.0000000.0000020.0000000.000000
SLV25Feb22P27.00PUT27.00$6.05 / 383$6.10 / 5480048.701853%-1.0000000.0001280.0000020.000000-0.017751
SLV25Feb22P26.50PUT26.50$5.55 / 397$5.60 / 5080045.703044%-0.9999970.0001250.0000120.000001-0.017423
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 8,609$0.02 / 2,084033842.862401%0.0000030.0000000.0000120.0000010.000000
SLV25Feb22C26.00CALL26.00$0.03$0.01 / 7,982$0.02 / 184016039.930950%0.000015-0.0000010.0000620.0000040.000000
SLV25Feb22C25.50CALL25.50$0.08$0.02 / 2,935$0.03 / 5,48601,23339.995372%0.000074-0.0000070.0002770.0000160.000001
SLV25Feb22P25.50PUT25.50$3.45$4.55 / 505$4.60 / 33701239.421093%-0.9999260.0001140.0002770.000016-0.016764
SLV25Feb22C25.00CALL25.00$0.03$0.02 / 4,879$0.03 / 1,164079436.677233%0.000325-0.0000270.0011060.0000640.000004
SLV25Feb22P25.00PUT25.00$4.25$4.05 / 540$4.10 / 286013236.122409%-0.9996750.0000920.0011060.000064-0.016432
SLV25Feb22C24.50CALL24.50$0.04$0.03 / 3,082$0.04 / 5,599017335.347166%0.001275-0.0000950.0039020.0002260.000017
SLV25Feb22P22.50PUT22.50$1.47$1.66 / 196$1.68 / 158013727.000292%-0.913579-0.0034410.1461130.008462-0.013630
SLV25Feb22P22.00PUT22.00$1.33$1.24 / 96$1.26 / 992039426.303262%-0.822935-0.0057470.2408420.013948-0.012092
SLV25Feb22P21.50PUT21.50$0.90$0.87 / 96$0.88 / 241035225.596084%-0.684405-0.0079150.3297110.019094-0.009930
SLV25Feb22P20.50PUT20.50$0.39$0.36 / 240$0.37 / 969055526.447437%-0.328128-0.0080830.3350870.019406-0.004676
SLV25Feb22C19.50CALL19.50$1.84$1.57 / 301$1.59 / 156012428.886064%0.921686-0.0033710.1356660.0078570.011716
SLV25Feb22P18.50PUT18.50$0.09$0.05 / 3,178$0.06 / 4,965025133.371836%-0.007362-0.0004570.0188950.001094-0.000103
SLV25Feb22C18.00CALL18.00$3.10$2.97 / 240$2.99 / 11601735.060126%0.998517-0.0001940.0044780.0002590.011814
SLV25Feb22C17.50CALL17.50$3.10$3.45 / 321$3.50 / 39101039.144399%0.999783-0.0001010.0007580.0000440.011503
SLV25Feb22C17.00CALL17.00$3.70$3.95 / 220$4.00 / 40102044.388815%0.999978-0.0000830.0000890.0000050.011176
SLV25Feb22P17.00PUT17.00$0.03$0.01 / 8,112$0.02 / 4,61308740.036694%-0.000022-0.0000020.0000890.0000050.000000
SLV25Feb22P16.50PUT16.50$0.03$0.01 / 4,599$0.02 / 5,4510244.943541%-0.0000020.0000000.0000070.0000000.000000
SLV25Feb22C16.50CALL16.50$4.50$4.40 / 505$4.50 / 57204936.686481%0.999998-0.0000780.0000070.0000000.010848
SLV25Feb22C16.00CALL16.00$4.90 / 534$5.00 / 5720041.016754%1.000000-0.0000760.0000010.0000000.010519
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 2,735096352.067737%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$5.40 / 534$5.50 / 5710045.466014%1.000000-0.0000730.0000010.0000000.010191
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 3,2080157.079408%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.95$5.90 / 195$6.00 / 23301050.037929%1.000000-0.0000710.0000010.0000000.009862