SLV Option Chain

End of day data from February 3, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.2409 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C21.50CALL21.50$0.25$0.25 / 903$0.26 / 5018,6451,63626.576784%0.237114-0.0069870.2978810.0160590.003006
SLV25Feb22C21.00CALL21.00$0.42$0.41 / 814$0.43 / 7925971,69626.321879%0.403054-0.0087690.3733910.0201290.005078
SLV25Feb22P20.50PUT20.50$0.45$0.45 / 300$0.46 / 22937855526.999665%-0.406698-0.0086960.3742370.020175-0.005505
SLV25Feb22C22.00CALL22.00$0.15$0.15 / 1,396$0.16 / 2201583,44527.413798%0.120003-0.0045220.1929570.0104020.001529
SLV25Feb22C22.50CALL22.50$0.09$0.09 / 1,905$0.10 / 11343,68728.483532%0.052187-0.0024110.1029300.0055490.000667
SLV25Feb22C20.50CALL20.50$0.66$0.65 / 144$0.66 / 1512350626.134759%0.593302-0.0088100.3742370.0201750.007411
SLV25Feb22C23.00CALL23.00$0.07$0.06 / 2,200$0.07 / 405835,65430.366811%0.019548-0.0010720.0458060.0024690.000251
SLV25Feb22C19.00CALL19.00$1.80$1.79 / 191$1.81 / 1767526428.973706%0.960313-0.0020310.0825920.0044520.011442
SLV25Feb22P27.00PUT27.00$6.35$6.30 / 318$6.35 / 57069057.255836%-1.0000000.0001500.0000010.000000-0.017012
SLV25Feb22P20.00PUT20.00$0.26$0.27 / 1,907$0.28 / 394674,79727.598052%-0.232868-0.0068630.2949220.015899-0.003131
SLV25Feb22P19.00PUT19.00$0.10$0.09 / 3,308$0.11 / 2,857592,45230.684488%-0.039687-0.0019250.0825920.004452-0.000529
SLV25Feb22P23.00PUT23.00$2.34$2.36 / 96$2.38 / 219517632.869426%-0.980452-0.0009450.0458060.002469-0.014241
SLV25Feb22C23.50CALL23.50$0.05$0.04 / 2,853$0.05 / 5244867232.107434%0.006335-0.0004030.0172100.0009280.000081
SLV25Feb22P21.00PUT21.00$0.69$0.71 / 166$0.73 / 7274493827.186548%-0.596946-0.0086520.3733910.020129-0.008153
SLV25Feb22C20.00CALL20.00$0.98$0.97 / 96$0.98 / 104221526.613793%0.767132-0.0069750.2949220.0158990.009470
SLV25Feb22C18.00CALL18.00$2.85$2.73 / 180$2.75 / 96401731.422763%0.997706-0.0002620.0069250.0003730.011311
SLV25Feb22P19.50PUT19.50$0.16$0.16 / 2,356$0.17 / 2,0722439928.921753%-0.108357-0.0041790.1794240.009673-0.001449
SLV25Feb22P18.50PUT18.50$0.06$0.06 / 1,114$0.07 / 4,4522425133.138813%-0.011092-0.0006560.0281380.001517-0.000147
SLV25Feb22P22.50PUT22.50$1.92$1.89 / 132$1.91 / 961013730.455426%-0.947813-0.0022860.1029300.005549-0.013509
SLV25Feb22P22.00PUT22.00$1.41$1.45 / 49$1.47 / 530639428.943930%-0.879997-0.0044000.1929570.010402-0.012333
SLV25Feb22P21.50PUT21.50$1.04$1.04 / 615$1.06 / 21335227.278522%-0.762886-0.0068670.2978810.016059-0.010540
SLV25Feb22P25.50PUT25.50$4.87$4.80 / 328$4.85 / 27121247.118172%-0.9999810.0001400.0000780.000004-0.016066
SLV25Feb22C17.00CALL17.00$3.75$3.70 / 289$3.75 / 40912035.561924%0.999965-0.0000980.0001420.0000080.010710
SLV25Feb22P30.00PUT30.00$8.95$9.30 / 140$9.35 / 46501075.112493%-1.0000000.0001670.0000010.000000-0.018902
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 187$0.02 / 3,812023164.318965%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$8.30 / 163$8.35 / 43203469.465150%-1.0000000.0001610.0000010.000000-0.018272
SLV25Feb22C29.00CALL29.00$0.02$0.01 / 2,158$0.02 / 4,5860759.296071%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$7.30 / 185$7.35 / 2940063.525527%-1.0000000.0001560.0000010.000000-0.017642
SLV25Feb22C28.00CALL28.00$0.05$0.01 / 6,162$0.02 / 2,81102,94454.025007%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 7,300$0.02 / 1,02401,19348.471457%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.50PUT26.50$5.80 / 264$5.85 / 2830053.981853%-1.0000000.0001470.0000020.000000-0.016696
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 6,313$0.02 / 474033845.577688%0.0000010.0000000.0000020.0000000.000000
SLV25Feb22P26.00PUT26.00$5.00$5.30 / 314$5.35 / 29401450.605650%-0.9999970.0001440.0000150.000001-0.016381
SLV25Feb22C26.00CALL26.00$0.03$0.01 / 4,126$0.03 / 2,942016044.462527%0.0000030.0000000.0000150.0000010.000000
SLV25Feb22C25.50CALL25.50$0.08$0.02 / 1,204$0.03 / 4,33101,23342.798440%0.000019-0.0000020.0000780.0000040.000000
SLV25Feb22C25.00CALL25.00$0.03$0.02 / 2,995$0.03 / 1,548079439.433702%0.000096-0.0000090.0003680.0000200.000001
SLV25Feb22P25.00PUT25.00$4.25$4.30 / 334$4.35 / 254013243.508169%-0.9999040.0001300.0003680.000020-0.015750
SLV25Feb22C24.50CALL24.50$0.04$0.03 / 89$0.04 / 3,384017338.196335%0.000441-0.0000360.0015270.0000820.000006
SLV25Feb22P24.50PUT24.50$3.50$3.80 / 336$3.85 / 24203739.761329%-0.9995590.0001010.0015270.000082-0.015431
SLV25Feb22C24.00CALL24.00$0.04$0.03 / 3,716$0.04 / 55201,35934.415322%0.001787-0.0001290.0055200.0002980.000023
SLV25Feb22P24.00PUT24.00$3.09$3.30 / 467$3.35 / 136017735.866542%-0.9982130.0000040.0055200.000298-0.015098
SLV25Feb22P23.50PUT23.50$2.54$2.84 / 140$2.86 / 136036735.273700%-0.993665-0.0002720.0172100.000928-0.014725
SLV25Feb22C19.50CALL19.50$1.84$1.35 / 437$1.38 / 579012427.672740%0.891643-0.0042880.1794240.0096730.010837
SLV25Feb22C18.50CALL18.50$2.54$2.25 / 185$2.27 / 9608829.965850%0.988908-0.0007590.0281380.0015170.011509
SLV25Feb22P18.00PUT18.00$0.04$0.04 / 210$0.05 / 3,28506836.015638%-0.002294-0.0001620.0069250.000373-0.000030
SLV25Feb22C17.50CALL17.50$3.10$3.20 / 344$3.25 / 26501030.924195%0.999660-0.0001250.0011990.0000650.011021
SLV25Feb22P17.50PUT17.50$0.03$0.02 / 1,797$0.03 / 21007337.232974%-0.000340-0.0000280.0011990.000065-0.000004
SLV25Feb22P17.00PUT17.00$0.03$0.01 / 4,747$0.03 / 3,83208740.946133%-0.000035-0.0000030.0001420.0000080.000000
SLV25Feb22C16.50CALL16.50$4.50$4.20 / 184$4.25 / 40304940.286324%0.999998-0.0000920.0000110.0000010.010396
SLV25Feb22P16.50PUT16.50$0.03$0.01 / 3,046$0.02 / 5,3300244.140090%-0.0000020.0000000.0000110.0000010.000000
SLV25Feb22C16.00CALL16.00$4.70 / 135$4.75 / 4650045.113389%1.000000-0.0000890.0000010.0000000.010081
SLV25Feb22P16.00PUT16.00$0.01$0.02 / 4,604011551.494228%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$5.15 / 553$5.25 / 4650044.478113%1.000000-0.0000860.0000010.0000000.009766
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 1,134096351.532603%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.95$5.65 / 555$5.75 / 46501049.150385%1.000000-0.0000830.0000010.0000000.009451
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 5,0460156.671413%-0.0000010.0000000.0000010.0000000.000000