SLV Option Chain

End of day data from February 11, 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$0.16$0.13 / 502$0.16 / 4575,6959,10129.743512%0.104877-0.0054220.2037860.0080400.000923
SLV25Feb22C22.00CALL22.00$0.39$0.37 / 824$0.40 / 1165,0337,03026.158227%0.434157-0.0117870.4413690.0174140.003780
SLV25Feb22C23.50CALL23.50$0.11$0.10 / 3$0.11 / 3,3541,3142,23633.101077%0.037470-0.0024360.0916460.0036160.000331
SLV25Feb22C21.50CALL21.50$0.64$0.63 / 140$0.66 / 1341,01511,36426.214533%0.654360-0.0110960.4135490.0163160.005647
SLV25Feb22C22.50CALL22.50$0.25$0.23 / 20$0.25 / 2618445,63028.169679%0.236975-0.0092260.3462810.0136620.002076
SLV25Feb22P21.00PUT21.00$0.18$0.16 / 416$0.18 / 17943883827.422485%-0.165207-0.0073460.2786590.010994-0.001515
SLV25Feb22C21.00CALL21.00$1.02$0.98 / 102$1.01 / 1283981,57826.813678%0.834793-0.0075580.2786590.0109940.007114
SLV25Feb22P20.00PUT20.00$0.06$0.05 / 321$0.06 / 853225,28831.974754%-0.015081-0.0011270.0426750.001684-0.000137
SLV25Feb22P24.00PUT24.00$2.35$2.22 / 180$2.25 / 9625047334.982104%-0.989172-0.0006080.0320410.001264-0.009766
SLV25Feb22P22.50PUT22.50$0.95$0.89 / 137$0.92 / 4920119728.068329%-0.763025-0.0089980.3462810.013662-0.007169
SLV25Feb22C20.00CALL20.00$1.92$1.87 / 130$1.90 / 15016127531.518922%0.984919-0.0013300.0426750.0016840.008081
SLV25Feb22P22.00PUT22.00$0.56$0.55 / 49$0.58 / 21214943126.923747%-0.565843-0.0115640.4413690.017414-0.005260
SLV25Feb22P23.00PUT23.00$1.31$1.30 / 156$1.33 / 20211822230.022891%-0.895123-0.0051890.2037860.008040-0.008528
SLV25Feb22C20.50CALL20.50$1.49$1.41 / 96$1.44 / 1539548629.177082%0.941013-0.0036880.1318450.0052020.007885
SLV25Feb22C25.00CALL25.00$0.05$0.03 / 868$0.05 / 3,7679480340.584724%0.000491-0.0000520.0019580.0000770.000004
SLV25Feb22P18.50PUT18.50$0.02$0.01 / 269$0.02 / 1748126141.252246%-0.000023-0.0000030.0001100.0000040.000000
SLV25Feb22P21.50PUT21.50$0.32$0.30 / 369$0.33 / 1366967926.409658%-0.345640-0.0108780.4135490.016316-0.003188
SLV25Feb22C19.50CALL19.50$2.12$2.34 / 139$2.37 / 965120131.994695%0.997347-0.0004400.0091840.0003620.007988
SLV25Feb22C24.00CALL24.00$0.08$0.06 / 176$0.08 / 3,863381,43935.159274%0.010828-0.0008510.0320410.0012640.000096
SLV25Feb22P19.50PUT19.50$0.03$0.03 / 132$0.04 / 180361,00435.089540%-0.002653-0.0002430.0091840.000362-0.000024
SLV25Feb22P18.00PUT18.00$0.01$0.02 / 2,646307149.245424%-0.0000010.0000000.0000060.0000000.000000
SLV25Feb22P23.50PUT23.50$2.06$1.75 / 157$1.78 / 962736832.451489%-0.962530-0.0021980.0916460.003616-0.009325
SLV25Feb22P20.50PUT20.50$0.09$0.09 / 121$0.10 / 1632373729.496870%-0.058987-0.0034800.1318450.005202-0.000539
SLV25Feb22C19.00CALL19.00$2.82$2.83 / 135$2.86 / 1361635134.328032%0.999691-0.0002260.0012740.0000500.007804
SLV25Feb22P24.50PUT24.50$2.85$2.71 / 28$2.74 / 152147138.962661%-0.9974550.0000130.0088480.000349-0.010044
SLV25Feb22C24.50CALL24.50$0.06$0.04 / 732$0.06 / 1,992828137.557181%0.002545-0.0002350.0088480.0003490.000023
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 186$0.02 / 2,101323169.499829%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.03$0.02 / 194$0.03 / 1,228233849.625366%0.0000010.0000000.0000060.0000000.000000
SLV25Feb22C27.00CALL27.00$0.02$0.01 / 1,354$0.03 / 29311,19351.666107%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.50CALL25.50$0.03$0.02 / 1,102$0.04 / 1,11411,23542.798703%0.000078-0.0000090.0003520.0000140.000001
SLV25Feb22P25.00PUT25.00$3.50$3.20 / 136$3.25 / 289113244.049813%-0.9995090.0002010.0019580.000077-0.010268
SLV25Feb22C18.00CALL18.00$3.87$3.80 / 309$3.85 / 15614342.250635%0.999999-0.0001830.0000060.0000000.007396
SLV25Feb22P30.00PUT30.00$8.50$8.15 / 309$8.20 / 13202865.618828%-1.0000000.0003040.0000010.000000-0.012327
SLV25Feb22P29.00PUT29.00$8.05$7.15 / 330$7.25 / 51803471.461374%-1.0000000.0002940.0000010.000000-0.011916
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 259$0.02 / 9301863.174886%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 284$0.03 / 2,64302,99458.921044%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$6.15 / 344$6.25 / 5180064.135244%-1.0000000.0002840.0000010.000000-0.011505
SLV25Feb22P27.00PUT27.00$5.15$5.15 / 344$5.25 / 35407256.379035%-1.0000000.0002740.0000010.000000-0.011094
SLV25Feb22P26.50PUT26.50$4.80$4.65 / 344$4.75 / 34401252.319290%-0.9999990.0002680.0000060.000000-0.010889
SLV25Feb22P26.00PUT26.00$4.55$4.15 / 345$4.25 / 34402148.119725%-0.9999900.0002620.0000520.000002-0.010683
SLV25Feb22C26.00CALL26.00$0.01$0.02 / 320$0.04 / 4,306017047.063934%0.000010-0.0000010.0000520.0000020.000000
SLV25Feb22P25.50PUT25.50$3.95$3.65 / 367$3.75 / 34405243.772198%-0.9999220.0002490.0003520.000014-0.010477
SLV25Feb22P19.00PUT19.00$0.02$0.01 / 1,068$0.03 / 1,58402,47537.318987%-0.000309-0.0000340.0012740.000050-0.000003
SLV25Feb22C18.50CALL18.50$2.94$3.30 / 330$3.35 / 96018243.979068%0.999977-0.0001900.0001100.0000040.007601
SLV25Feb22P17.50PUT17.50$0.02$0.02 / 4,25703755.325046%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.50CALL17.50$4.00$4.30 / 289$4.35 / 23001047.726154%1.000000-0.0001770.0000010.0000000.007191
SLV25Feb22C17.00CALL17.00$3.75$4.80 / 290$4.85 / 25602153.312928%1.000000-0.0001720.0000010.0000000.006985
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 273014855.592951%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 286010261.415717%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.50CALL16.50$4.80$5.30 / 269$5.35 / 279021259.027819%1.000000-0.0001670.0000010.0000000.006780
SLV25Feb22C16.00CALL16.00$5.35$5.75 / 362$5.90 / 2180975.597958%1.000000-0.0001620.0000010.0000000.006574
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 290011567.369516%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$6.25 / 347$6.40 / 2230082.339483%1.000000-0.0001570.0000010.0000000.006369
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 292096373.470791%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 4000179.733733%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.70$6.75 / 606$6.90 / 5690089.260921%1.000000-0.0001520.0000010.0000000.006163
SLV25Feb22C14.00CALL14.00$7.75 / 336$7.90 / 22300103.720144%1.000000-0.0001420.0000010.0000000.005753
SLV25Feb22P14.00PUT14.00$0.01 / 4030092.817731%-0.0000010.0000000.0000010.0000000.000000