SLV Option Chain

End of day data from February 8, 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
SLV25Feb22C21.50CALL21.50$0.44$0.44 / 96$0.45 / 6011,50310,50424.755847%0.487556-0.0108600.4090260.0189900.004977
SLV25Feb22C22.00CALL22.00$0.25$0.24 / 1,443$0.25 / 3365423,76924.458137%0.295663-0.0093910.3542940.0164490.003039
SLV25Feb22C21.00CALL21.00$0.73$0.73 / 143$0.74 / 2243561,63325.452548%0.686666-0.0096840.3635670.0168790.006942
SLV25Feb22C22.50CALL22.50$0.14$0.13 / 3,164$0.14 / 1,0343475,07125.300087%0.151208-0.0063670.2404490.0111630.001562
SLV25Feb22C23.00CALL23.00$0.08$0.07 / 3,442$0.08 / 2392647,34226.481408%0.064917-0.0034390.1299340.0060320.000673
SLV25Feb22P20.00PUT20.00$0.09$0.08 / 4,173$0.09 / 3,7451275,09528.074207%-0.059416-0.0031930.1212600.005630-0.000641
SLV25Feb22P20.50PUT20.50$0.16$0.15 / 1,892$0.16 / 2,95512169626.361297%-0.154692-0.0064240.2441090.011333-0.001676
SLV25Feb22C20.50CALL20.50$1.11$1.10 / 347$1.12 / 71911650526.919966%0.845308-0.0065490.2441090.0113330.008433
SLV25Feb22C20.00CALL20.00$1.53$1.54 / 49$1.55 / 22111222029.345986%0.940584-0.0033150.1212600.0056300.009221
SLV25Feb22P21.50PUT21.50$0.48$0.48 / 950$0.49 / 5098145924.090629%-0.512444-0.0107280.4090260.018990-0.005625
SLV25Feb22P24.00PUT24.00$2.57$2.57 / 270$2.59 / 2256842429.831015%-0.992876-0.0003900.0203000.000942-0.011760
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 3,048639047.669285%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P22.50PUT22.50$1.15$1.17 / 405$1.19 / 4355514124.738698%-0.848792-0.0062300.2404490.011163-0.009533
SLV25Feb22P18.50PUT18.50$0.03$0.02 / 3,095$0.03 / 7,7065026137.450334%-0.000529-0.0000510.0019200.000089-0.000006
SLV25Feb22P22.00PUT22.00$0.79$0.78 / 835$0.80 / 5184943724.017434%-0.704337-0.0092560.3542940.016449-0.007809
SLV25Feb22P21.00PUT21.00$0.28$0.27 / 967$0.28 / 206451,00224.726860%-0.313334-0.0095560.3635670.016879-0.003413
SLV25Feb22C24.00CALL24.00$0.04$0.03 / 5,132$0.04 / 5,387441,38531.278207%0.007124-0.0005370.0203000.0009420.000074
SLV25Feb22C23.50CALL23.50$0.05$0.04 / 5,622$0.05 / 273312,20728.178035%0.023415-0.0015010.0567420.0026340.000243
SLV25Feb22C19.00CALL19.00$2.50$2.48 / 222$2.50 / 3592127635.515758%0.996406-0.0004070.0110400.0005130.009330
SLV25Feb22C18.00CALL18.00$3.48$3.45 / 418$3.50 / 463157344.052573%0.999947-0.0001160.0002230.0000100.008875
SLV25Feb22P23.50PUT23.50$2.10$2.08 / 253$2.10 / 1371136927.046315%-0.976585-0.0013570.0567420.002634-0.011344
SLV25Feb22P26.50PUT26.50$5.10$5.05 / 133$5.10 / 6548048.153364%-0.9999980.0001620.0000090.000000-0.013067
SLV25Feb22P26.00PUT26.00$4.55$4.55 / 161$4.60 / 61571444.540760%-0.9999870.0001570.0000580.000003-0.012820
SLV25Feb22P19.50PUT19.50$0.05$0.05 / 3,054$0.06 / 6,525739731.201085%-0.017146-0.0011480.0435630.002022-0.000184
SLV25Feb22C25.00CALL25.00$0.02$0.02 / 1,815$0.03 / 5,737580337.545815%0.000406-0.0000400.0015020.0000700.000004
SLV25Feb22P19.00PUT19.00$0.04$0.03 / 3,654$0.04 / 7,00752,46933.997991%-0.003594-0.0002910.0110400.000513-0.000039
SLV25Feb22P27.00PUT27.00$5.55$5.55 / 125$5.60 / 65436951.656578%-1.0000000.0001650.0000010.000000-0.013314
SLV25Feb22P23.00PUT23.00$1.63$1.61 / 292$1.63 / 276315825.697645%-0.935083-0.0032980.1299340.006032-0.010668
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 2,92811757.740569%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P30.00PUT30.00$8.95$8.50 / 603$8.60 / 59701061.777339%-1.0000000.0001830.0000010.000000-0.014793
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 2,755023163.259413%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$7.50 / 660$7.60 / 65403456.262745%-1.0000000.0001770.0000010.000000-0.014300
SLV25Feb22P28.00PUT28.00$6.50 / 660$6.60 / 6540050.487677%-1.0000000.0001710.0000010.000000-0.013807
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 2,07102,98451.943541%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 2,973$0.02 / 7,27201,19348.463632%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 5,213$0.02 / 7,564033845.138974%0.0000020.0000000.0000090.0000000.000000
SLV25Feb22C26.00CALL26.00$0.01$0.01 / 5,055$0.02 / 5,282017041.706154%0.000013-0.0000020.0000580.0000030.000000
SLV25Feb22C25.50CALL25.50$0.02$0.01 / 5,531$0.02 / 2,59201,23438.161404%0.000077-0.0000080.0003180.0000150.000001
SLV25Feb22P25.50PUT25.50$4.87$4.05 / 166$4.10 / 45801240.805394%-0.9999230.0001470.0003180.000015-0.012573
SLV25Feb22P25.00PUT25.00$4.25$3.55 / 226$3.60 / 512013236.935644%-0.9995940.0001130.0015020.000070-0.012323
SLV25Feb22P24.50PUT24.50$3.50$3.05 / 340$3.10 / 35403732.914483%-0.998161-0.0000100.0060260.000280-0.012062
SLV25Feb22C24.50CALL24.50$0.02$0.02 / 5,845$0.03 / 5,117017933.493132%0.001839-0.0001590.0060260.0002800.000019
SLV25Feb22C19.50CALL19.50$1.89$2.00 / 136$2.02 / 176012432.282440%0.982854-0.0012670.0435630.0020220.009431
SLV25Feb22C18.50CALL18.50$2.82$2.97 / 126$2.99 / 23608339.471145%0.999471-0.0001640.0019200.0000890.009117
SLV25Feb22P18.00PUT18.00$0.03$0.01 / 3,902$0.02 / 6,42806839.619085%-0.000053-0.0000060.0002230.000010-0.000001
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 2,112$0.02 / 8,12703745.033863%-0.0000030.0000000.0000170.0000010.000000
SLV25Feb22C17.50CALL17.50$3.80$3.95 / 236$4.00 / 30001049.931310%0.999997-0.0001070.0000170.0000010.008629
SLV25Feb22C17.00CALL17.00$3.75$4.45 / 245$4.50 / 56702155.902299%1.000000-0.0001040.0000010.0000000.008383
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 7,002010253.020354%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.50CALL16.50$4.80$4.95 / 176$5.00 / 597021261.983090%1.000000-0.0001010.0000010.0000000.008136
SLV25Feb22C16.00CALL16.00$5.35$5.40 / 268$5.50 / 2620951.079918%1.000000-0.0000980.0000010.0000000.007890
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 7,483011558.493014%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 7,511096364.090967%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$5.90 / 267$6.00 / 2950056.187798%1.000000-0.0000950.0000010.0000000.007643
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 7,5300169.839439%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.95$6.40 / 267$6.50 / 33101061.445005%1.000000-0.0000920.0000010.0000000.007396
SLV25Feb22C14.00CALL14.00$7.40 / 270$7.50 / 3310072.466414%1.000000-0.0000860.0000010.0000000.006903
SLV25Feb22P14.00PUT14.00$0.01 / 7,5500081.835134%-0.0000010.0000000.0000010.0000000.000000