SLV Option Chain

End of day data from February 14, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C21.50CALL21.50$0.79$0.76 / 413$0.78 / 1857,30011,61027.153821%0.765891-0.0105390.3771550.0122690.005332
SLV25Feb22C23.00CALL23.00$0.15$0.15 / 1,423$0.16 / 1,0096,27914,43529.779291%0.134620-0.0073680.2665170.0086700.000959
SLV25Feb22C22.50CALL22.50$0.26$0.26 / 890$0.27 / 573,8925,71927.826115%0.305601-0.0119380.4311830.0140260.002166
SLV25Feb22C21.00CALL21.00$1.18$1.16 / 253$1.18 / 1221,6031,65428.767358%0.913708-0.0055080.1935570.0062960.006267
SLV25Feb22C22.00CALL22.00$0.46$0.46 / 49$0.47 / 931,44510,83627.011949%0.540424-0.0135530.4881370.0158790.003802
SLV25Feb22C23.50CALL23.50$0.09$0.09 / 2,652$0.10 / 3,0924523,18832.158917%0.045663-0.0032580.1179580.0038370.000326
SLV25Feb22C24.00CALL24.00$0.07$0.06 / 2,265$0.07 / 5,6584251,45935.242640%0.011917-0.0010540.0381850.0012420.000085
SLV25Feb22P21.50PUT21.50$0.21$0.21 / 58$0.22 / 20341671628.055157%-0.234109-0.0103400.3771550.012269-0.001736
SLV25Feb22P21.00PUT21.00$0.11$0.11 / 400$0.12 / 3,6373761,20829.990478%-0.086292-0.0053140.1935570.006296-0.000637
SLV25Feb22P20.50PUT20.50$0.06$0.06 / 2,198$0.07 / 4,76229673932.735030%-0.021801-0.0017600.0640580.002084-0.000160
SLV25Feb22P22.00PUT22.00$0.37$0.40 / 608$0.41 / 4920351727.480126%-0.459576-0.0133490.4881370.015879-0.003430
SLV25Feb22P22.50PUT22.50$0.72$0.70 / 133$0.72 / 18912627828.660719%-0.694399-0.0117300.4311830.014026-0.005231
SLV25Feb22C25.50CALL25.50$0.03$0.02 / 3,772$0.03 / 4,1251071,23443.640462%0.000047-0.0000070.0002400.0000080.000000
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 2,504$0.02 / 7,8829732648.567821%-0.0000010.0000000.0000050.0000000.000000
SLV25Feb22P24.00PUT24.00$2.03$2.00 / 96$2.02 / 1758872336.976777%-0.988083-0.0008320.0381850.001242-0.007804
SLV25Feb22C24.50CALL24.50$0.05$0.04 / 2,752$0.05 / 4,2998727737.987056%0.002406-0.0002540.0092200.0003000.000017
SLV25Feb22C20.00CALL20.00$2.11$2.09 / 49$2.11 / 1767133534.548213%0.996406-0.0005490.0132380.0004310.006548
SLV25Feb22P19.00PUT19.00$0.03$0.01 / 3,267$0.02 / 5,638602,47542.222710%-0.000023-0.0000030.0001190.0000040.000000
SLV25Feb22C25.00CALL25.00$0.04$0.03 / 2,512$0.04 / 5,5233988641.324629%0.000379-0.0000470.0016910.0000550.000003
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 186$0.02 / 4,553321868.283481%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P23.00PUT23.00$1.09$1.09 / 120$1.11 / 2872731330.803628%-0.865380-0.0071550.2665170.008670-0.006602
SLV25Feb22P20.00PUT20.00$0.04$0.04 / 13$0.05 / 7,128275,31937.084490%-0.003594-0.0003640.0132380.000431-0.000026
SLV25Feb22C20.50CALL20.50$1.64$1.61 / 136$1.63 / 962449930.929919%0.978199-0.0019500.0640580.0020840.006579
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 3,906$0.02 / 5,988211,19452.902779%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P19.50PUT19.50$0.02$0.02 / 3,142$0.03 / 7,294191,02939.375625%-0.000369-0.0000450.0016490.000054-0.000003
SLV25Feb22C19.00CALL19.00$3.07$3.05 / 293$3.10 / 3811634638.304668%0.999977-0.0001790.0001190.0000040.006246
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 5,368$0.02 / 1841334048.763099%0.0000010.0000000.0000020.0000000.000000
SLV25Feb22C18.50CALL18.50$3.45$3.55 / 239$3.60 / 3451118244.231671%0.999999-0.0001710.0000050.0000000.006082
SLV25Feb22C26.00CALL26.00$0.02$0.02 / 268$0.03 / 7,608917048.341910%0.000005-0.0000010.0000270.0000010.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 5,357714864.393626%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P25.00PUT25.00$3.03$2.97 / 49$2.99 / 178513244.082939%-0.9996210.0001850.0016910.000055-0.008216
SLV25Feb22C14.00CALL14.00$8.10$8.05 / 96$8.10 / 52940103.720773%1.000000-0.0001300.0000010.0000000.004602
SLV25Feb22P23.50PUT23.50$1.52$1.53 / 116$1.55 / 136338833.498512%-0.954337-0.0030410.1179580.003837-0.007399
SLV25Feb22P24.50PUT24.50$2.50$2.48 / 96$2.50 / 14627140.232212%-0.997594-0.0000280.0092200.000300-0.008037
SLV25Feb22C18.00CALL18.00$4.05$4.05 / 226$4.10 / 52924450.252186%1.000000-0.0001670.0000010.0000000.005917
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 2,539123471.546164%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C19.50CALL19.50$2.53$2.57 / 167$2.59 / 96124335.015977%0.999631-0.0002260.0016490.0000540.006408
SLV25Feb22C31.00CALL31.00$0.01 / 3,1540078.050063%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P31.00PUT31.00$8.90 / 533$9.00 / 5130084.441839%-1.0000000.0002870.0000010.000000-0.010191
SLV25Feb22P30.00PUT30.00$8.50$7.90 / 532$8.00 / 48902877.474795%-1.0000000.0002780.0000010.000000-0.009862
SLV25Feb22P29.00PUT29.00$8.05$6.90 / 533$7.00 / 53203470.167864%-1.0000000.0002690.0000010.000000-0.009533
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 186$0.02 / 6,15602,99460.808388%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$5.90 / 528$6.00 / 4690062.482177%-1.0000000.0002590.0000010.000000-0.009204
SLV25Feb22P27.00PUT27.00$5.15$4.95 / 96$5.00 / 46607262.923571%-1.0000000.0002500.0000010.000000-0.008876
SLV25Feb22P26.50PUT26.50$4.80$4.45 / 136$4.50 / 49701258.228818%-1.0000000.0002450.0000020.000000-0.008711
SLV25Feb22P26.00PUT26.00$4.55$3.95 / 198$4.00 / 41202153.367135%-0.9999950.0002400.0000270.000001-0.008547
SLV25Feb22P25.50PUT25.50$3.95$3.45 / 266$3.50 / 30005248.316174%-0.9999530.0002300.0002400.000008-0.008382
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 2,68507451.817528%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.50CALL17.50$4.00$4.55 / 156$4.60 / 51901056.381222%1.000000-0.0001620.0000010.0000000.005753
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 5,23503758.044673%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.00CALL17.00$3.75$5.05 / 136$5.10 / 51702162.636737%1.000000-0.0001570.0000010.0000000.005588
SLV25Feb22C16.50CALL16.50$4.80$5.55 / 136$5.60 / 519021269.034479%1.000000-0.0001530.0000010.0000000.005424
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 5,428010270.874782%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 5,470011577.508713%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.00CALL16.00$5.35$6.05 / 116$6.10 / 5320975.590717%1.000000-0.0001480.0000010.0000000.005260
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 5,506096384.307541%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$6.55 / 96$6.60 / 5490082.319591%1.000000-0.0001440.0000010.0000000.005095
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 5,5250191.293367%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.70$7.05 / 96$7.10 / 5290089.239788%1.000000-0.0001390.0000010.0000000.004931
SLV25Feb22P14.00PUT14.00$0.01 / 5,53000105.883273%-0.0000010.0000000.0000010.0000000.000000