SLV Option Chain

End of day data from February 4, 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
SLV25Feb22C23.00CALL23.00$0.05$0.05 / 10$0.06 / 3,5121,8655,60728.957848%0.020754-0.0011540.0492310.0025510.000256
SLV25Feb22C22.50CALL22.50$0.08$0.07 / 3,223$0.08 / 1,7851,0973,61526.263880%0.056138-0.0026130.1114010.0057720.000689
SLV25Feb22C22.00CALL22.00$0.13$0.13 / 165$0.14 / 3,0564213,47525.504032%0.129753-0.0048860.2081760.0107860.001587
SLV25Feb22P24.00PUT24.00$3.15$3.20 / 523$3.25 / 34623217731.770363%-0.998196-0.0000120.0056890.000295-0.014442
SLV25Feb22C21.00CALL21.00$0.42$0.40 / 1,091$0.42 / 1,4631641,46324.671982%0.430805-0.0091070.3871790.0200600.005211
SLV25Feb22C24.00CALL24.00$0.03$0.02 / 6,334$0.03 / 4,9171081,35932.327866%0.001804-0.0001330.0056890.0002950.000022
SLV25Feb22C20.50CALL20.50$0.66$0.66 / 759$0.68 / 3829355425.104315%0.625308-0.0088070.3735520.0193540.007495
SLV25Feb22C19.00CALL19.00$1.95$1.87 / 124$1.89 / 2157529630.567116%0.969704-0.0016750.0675940.0035020.011064
SLV25Feb22P17.50PUT17.50$0.02$0.02 / 3,976$0.03 / 8,053707338.763261%-0.000184-0.0000160.0006920.000036-0.000002
SLV25Feb22P20.00PUT20.00$0.22$0.21 / 2,632$0.23 / 3,280604,81326.297368%-0.204565-0.0065230.2796160.014487-0.002636
SLV25Feb22P19.50PUT19.50$0.14$0.12 / 3,632$0.14 / 4,3686041328.015983%-0.089441-0.0037190.1592750.008252-0.001147
SLV25Feb22C21.50CALL21.50$0.23$0.23 / 195$0.24 / 1,577489,67724.694849%0.255756-0.0074440.3169030.0164190.003114
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 186412,94451.789958%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P22.00PUT22.00$1.33$1.32 / 259$1.34 / 2752739624.962487%-0.870247-0.0047750.2081760.010786-0.011671
SLV25Feb22P21.00PUT21.00$0.60$0.60 / 480$0.62 / 1,3102796124.540341%-0.569195-0.0090000.3871790.020060-0.007445
SLV25Feb22C20.00CALL20.00$1.01$1.01 / 177$1.03 / 7431923926.459404%0.795435-0.0066240.2796160.0144870.009417
SLV25Feb22P19.00PUT19.00$0.09$0.07 / 3,284$0.08 / 1,418162,46529.712049%-0.030296-0.0015790.0675940.003502-0.000387
SLV25Feb22C18.00CALL18.00$2.87$2.82 / 194$2.84 / 96165735.256304%0.998579-0.0001980.0045760.0002370.010830
SLV25Feb22C23.50CALL23.50$0.04$0.03 / 5,055$0.04 / 6,4461566830.381669%0.006586-0.0004270.0181950.0009430.000081
SLV25Feb22P20.50PUT20.50$0.38$0.37 / 134$0.38 / 1,6071459725.220522%-0.374692-0.0087030.3735520.019354-0.004860
SLV25Feb22P22.50PUT22.50$1.80$1.77 / 154$1.79 / 1591314326.511986%-0.943862-0.0024990.1114010.005772-0.012871
SLV25Feb22P23.00PUT23.00$2.31$2.24 / 160$2.26 / 1361210927.977299%-0.979246-0.0010380.0492310.002551-0.013606
SLV25Feb22P23.50PUT23.50$2.77$2.73 / 49$2.74 / 49636729.953772%-0.993414-0.0003070.0181950.000943-0.014082
SLV25Feb22P21.50PUT21.50$0.95$0.93 / 96$0.94 / 49335524.548538%-0.744244-0.0073350.3169030.016419-0.009844
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 6,890$0.02 / 4,18238740.617924%-0.000016-0.0000020.0000700.0000040.000000
SLV25Feb22P18.50PUT18.50$0.05$0.05 / 436$0.06 / 5,648226133.333922%-0.007698-0.0004880.0208800.001082-0.000098
SLV25Feb22C17.50CALL17.50$3.29$3.30 / 369$3.35 / 36321039.580541%0.999816-0.0001050.0006920.0000360.010544
SLV25Feb22C25.00CALL25.00$0.01$0.01 / 8,560$0.02 / 2,764179436.506075%0.000089-0.0000080.0003510.0000180.000001
SLV25Feb22C19.50CALL19.50$1.47$1.42 / 136$1.44 / 457112428.237479%0.910559-0.0038170.1592750.0082520.010605
SLV25Feb22P18.00PUT18.00$0.04$0.03 / 2,835$0.04 / 8,16716835.674599%-0.001421-0.0001070.0045760.000237-0.000018
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 2,614023161.923026%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P30.00PUT30.00$8.95$9.20 / 183$9.25 / 75801069.185437%-1.0000000.0001520.0000010.000000-0.018080
SLV25Feb22C29.00CALL29.00$0.02$0.01 / 2,0540756.977583%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$8.20 / 180$8.25 / 73003463.768990%-1.0000000.0001470.0000010.000000-0.017478
SLV25Feb22P28.00PUT28.00$7.20 / 204$7.25 / 7300058.083625%-1.0000000.0001420.0000010.000000-0.016875
SLV25Feb22P27.00PUT27.00$6.35$6.20 / 226$6.25 / 73006952.094291%-1.0000000.0001370.0000010.000000-0.016272
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 2,465$0.02 / 6,33501,19348.929042%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.50PUT26.50$5.70 / 228$5.75 / 6940048.970550%-1.0000000.0001340.0000020.000000-0.015971
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 4,701$0.02 / 6,288033845.964786%0.0000010.0000000.0000020.0000000.000000
SLV25Feb22P26.00PUT26.00$5.00$5.20 / 196$5.25 / 47001445.756519%-0.9999970.0001310.0000130.000001-0.015669
SLV25Feb22C26.00CALL26.00$0.03$0.01 / 7,269$0.02 / 4,942016042.909896%0.0000030.0000000.0000130.0000010.000000
SLV25Feb22P25.50PUT25.50$4.87$4.70 / 225$4.75 / 48001242.436657%-0.9999840.0001280.0000710.000004-0.015368
SLV25Feb22C25.50CALL25.50$0.08$0.01 / 7,538$0.02 / 5,82601,23339.759943%0.000016-0.0000020.0000710.0000040.000000
SLV25Feb22P25.00PUT25.00$4.25$4.20 / 310$4.25 / 526013239.010167%-0.9999110.0001180.0003510.000018-0.015066
SLV25Feb22P24.50PUT24.50$3.50$3.70 / 468$3.75 / 50203735.459724%-0.9995700.0000890.0015210.000079-0.014760
SLV25Feb22C24.50CALL24.50$0.04$0.02 / 179$0.03 / 5,818017336.047435%0.000430-0.0000360.0015210.0000790.000005
SLV25Feb22C18.50CALL18.50$2.54$2.34 / 176$2.36 / 18208833.032119%0.992302-0.0005820.0208800.0010820.011051
SLV25Feb22C17.00CALL17.00$3.75$3.80 / 226$3.85 / 70302145.083939%0.999984-0.0000880.0000700.0000040.010245
SLV25Feb22C16.50CALL16.50$4.50$4.30 / 136$4.35 / 73004950.674060%0.999999-0.0000840.0000050.0000000.009944
SLV25Feb22P16.50PUT16.50$0.03$0.01 / 4,380$0.02 / 7,8740245.764647%-0.0000010.0000000.0000050.0000000.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 2,734011548.160890%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.00CALL16.00$4.80 / 49$4.85 / 7300056.366699%1.000000-0.0000810.0000010.0000000.009643
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 6,870096353.278142%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$5.25 / 640$5.35 / 7300046.546594%1.000000-0.0000790.0000010.0000000.009341
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 7,8160158.527045%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.95$5.75 / 640$5.85 / 73101051.332488%1.000000-0.0000760.0000010.0000000.009040