SLV Option Chain

End of day data from February 9, 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$0.08$0.07 / 3,262$0.08 / 6391,8557,29326.075608%0.070616-0.0037770.1426200.0062820.000695
SLV25Feb22C22.00CALL22.00$0.26$0.25 / 1,203$0.26 / 8448783,81123.964085%0.322316-0.0100370.3784390.0166700.003142
SLV25Feb22P19.50PUT19.50$0.04$0.04 / 2,161$0.05 / 5,51851939731.577730%-0.011317-0.0008260.0313200.001380-0.000115
SLV25Feb22C21.50CALL21.50$0.47$0.45 / 938$0.47 / 69234111,59023.821008%0.524365-0.0111610.4201260.0185060.005075
SLV25Feb22C21.00CALL21.00$0.73$0.76 / 523$0.78 / 9961741,63824.670241%0.724328-0.0093960.3524700.0155260.006938
SLV25Feb22C22.50CALL22.50$0.14$0.13 / 3,015$0.14 / 3801685,32924.629155%0.165566-0.0069550.2624840.0115620.001623
SLV25Feb22P20.50PUT20.50$0.13$0.12 / 2,061$0.13 / 5,51611066126.171208%-0.126464-0.0057700.2189620.009645-0.001297
SLV25Feb22P21.00PUT21.00$0.23$0.23 / 57$0.24 / 3,7048899224.791574%-0.275672-0.0092790.3524700.015526-0.002842
SLV25Feb22P23.00PUT23.00$1.54$1.53 / 271$1.55 / 2716015926.298803%-0.929384-0.0036490.1426200.006282-0.010017
SLV25Feb22P25.50PUT25.50$3.95$3.95 / 542$4.00 / 479421237.368252%-0.9999320.0001340.0002900.000013-0.011875
SLV25Feb22C24.00CALL24.00$0.03$0.03 / 3,107$0.04 / 6,663421,41931.221007%0.007380-0.0005700.0215420.0009490.000073
SLV25Feb22P22.50PUT22.50$1.09$1.09 / 290$1.11 / 3294015324.787259%-0.834434-0.0068300.2624840.011562-0.008856
SLV25Feb22C19.00CALL19.00$2.56$2.55 / 295$2.57 / 962928033.129049%0.997946-0.0002860.0068530.0003020.008828
SLV25Feb22C23.50CALL23.50$0.05$0.04 / 4,788$0.05 / 1,069192,21127.966050%0.025006-0.0016330.0616770.0027170.000247
SLV25Feb22P19.00PUT19.00$0.03$0.02 / 4,925$0.03 / 4,748182,47433.598320%-0.002054-0.0001810.0068530.000302-0.000021
SLV25Feb22P20.00PUT20.00$0.07$0.06 / 3,955$0.07 / 1,324175,17127.791633%-0.044162-0.0025970.0985040.004339-0.000451
SLV25Feb22C18.50CALL18.50$3.05$3.05 / 49$3.10 / 1,032178342.764807%0.999745-0.0001290.0010020.0000440.008613
SLV25Feb22P24.50PUT24.50$2.97$2.98 / 209$3.00 / 309123734.122648%-0.998174-0.0000270.0061590.000271-0.011392
SLV25Feb22P21.50PUT21.50$0.44$0.42 / 96$0.43 / 1,1721148523.930835%-0.475635-0.0110410.4201260.018506-0.004938
SLV25Feb22P18.00PUT18.00$0.02$0.01 / 2,886$0.02 / 6,151116841.573079%-0.000021-0.0000030.0000950.0000040.000000
SLV25Feb22C20.00CALL20.00$1.52$1.60 / 184$1.61 / 96921228.157239%0.955838-0.0027080.0985040.0043390.008863
SLV25Feb22P26.50PUT26.50$5.10$4.95 / 482$5.00 / 4238844.470467%-0.9999990.0001470.0000070.000000-0.012341
SLV25Feb22P22.00PUT22.00$0.68$0.71 / 308$0.72 / 49842123.794544%-0.677684-0.0099140.3784390.016670-0.007103
SLV25Feb22C20.50CALL20.50$1.14$1.15 / 448$1.17 / 486448226.013698%0.873536-0.0058840.2189620.0096450.008250
SLV25Feb22C17.50CALL17.50$3.95$4.00 / 578$4.05 / 9631043.140724%0.999999-0.0000970.0000060.0000000.008150
SLV25Feb22P23.50PUT23.50$1.99$2.00 / 186$2.02 / 163136828.286501%-0.974994-0.0015020.0616770.002717-0.010697
SLV25Feb22P30.00PUT30.00$8.95$8.45 / 256$8.50 / 33601066.412445%-1.0000000.0001670.0000010.000000-0.013971
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 6,460023164.365130%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 2,79201858.677474%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$7.45 / 414$7.50 / 41103460.530907%-1.0000000.0001610.0000010.000000-0.013506
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 2,88502,98452.706044%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$6.45 / 456$6.50 / 4760054.359495%-1.0000000.0001560.0000010.000000-0.013040
SLV25Feb22P27.00PUT27.00$5.55$5.45 / 447$5.50 / 43306947.858149%-1.0000000.0001500.0000010.000000-0.012574
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 1,960$0.02 / 6,00301,19349.079571%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 2,936$0.02 / 6,320033845.649964%0.0000010.0000000.0000070.0000000.000000
SLV25Feb22C26.00CALL26.00$0.01$0.01 / 5,817$0.02 / 6,364017042.109197%0.000010-0.0000010.0000490.0000020.000000
SLV25Feb22P26.00PUT26.00$4.55$4.45 / 489$4.50 / 36902140.973530%-0.9999900.0001430.0000490.000002-0.012108
SLV25Feb22C25.50CALL25.50$0.02$0.01 / 5,063$0.02 / 4,24401,23438.451800%0.000068-0.0000080.0002900.0000130.000001
SLV25Feb22P25.00PUT25.00$4.25$3.45 / 344$3.50 / 308013233.640325%-0.9996180.0001000.0014600.000064-0.011639
SLV25Feb22C25.00CALL25.00$0.02$0.02 / 180$0.03 / 5,157080337.751591%0.000382-0.0000390.0014600.0000640.000004
SLV25Feb22C24.50CALL24.50$0.02$0.02 / 5,015$0.03 / 4,815017933.565712%0.001826-0.0001630.0061590.0002710.000018
SLV25Feb22P24.00PUT24.00$2.57$2.49 / 96$2.50 / 96049230.702880%-0.992620-0.0004370.0215420.000949-0.011104
SLV25Feb22C19.50CALL19.50$1.89$2.07 / 116$2.09 / 216012431.274903%0.988683-0.0009350.0313200.0013800.008966
SLV25Feb22P18.50PUT18.50$0.03$0.01 / 4,229$0.02 / 2,667026136.089801%-0.000255-0.0000260.0010020.000044-0.000003
SLV25Feb22C18.00CALL18.00$3.48$3.50 / 543$3.60 / 56407840.801085%0.999979-0.0001030.0000950.0000040.008383
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 2,74103744.405665%-0.0000010.0000000.0000060.0000000.000000
SLV25Feb22C17.00CALL17.00$3.75$4.50 / 523$4.55 / 13602148.465558%1.000000-0.0000950.0000010.0000000.007917
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 6,856014849.795277%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 6,964010255.292199%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.50CALL16.50$4.80$5.00 / 487$5.05 / 196021253.900725%1.000000-0.0000920.0000010.0000000.007684
SLV25Feb22C16.00CALL16.00$5.35$5.50 / 482$5.55 / 590959.463401%1.000000-0.0000890.0000010.0000000.007451
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 7,457011560.912495%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$6.00 / 478$6.05 / 830065.168011%1.000000-0.0000860.0000010.0000000.007218
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 7,477096366.666020%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 7,4910172.575343%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.95$6.50 / 471$6.55 / 7201071.025798%1.000000-0.0000830.0000010.0000000.006986
SLV25Feb22C14.00CALL14.00$7.50 / 276$7.60 / 2570088.405073%1.000000-0.0000780.0000010.0000000.006520
SLV25Feb22P14.00PUT14.00$0.01 / 7,5110084.905988%-0.0000010.0000000.0000010.0000000.000000