SLV Option Chain

End of day data from February 15, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.21 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C22.00CALL22.00$0.25$0.23 / 39$0.25 / 26210,36610,76526.931013%0.311153-0.0123140.4632200.0132530.001981
SLV25Feb22C21.00CALL21.00$0.78$0.76 / 40$0.79 / 252,6161,70227.139078%0.795298-0.0099960.3721350.0106470.004968
SLV25Feb22C22.50CALL22.50$0.13$0.12 / 332$0.14 / 2612,1026,39228.783934%0.129437-0.0073390.2764800.0079100.000828
SLV25Feb22C21.50CALL21.50$0.44$0.43 / 68$0.46 / 447778,03926.068145%0.562976-0.0137700.5164400.0147760.003557
SLV25Feb22P19.00PUT19.00$0.02$0.01 / 405$0.02 / 617552,51538.918056%-0.000126-0.0000170.0006460.000018-0.000001
SLV25Feb22P21.00PUT21.00$0.15$0.15 / 223$0.16 / 15571,43426.083822%-0.204702-0.0098020.3721350.010647-0.001360
SLV25Feb22P21.50PUT21.50$0.33$0.31 / 68$0.34 / 8351986125.204380%-0.437024-0.0135710.5164400.014776-0.002922
SLV25Feb22C23.50CALL23.50$0.06$0.04 / 400$0.06 / 3425003,40934.629066%0.009122-0.0008550.0322410.0009220.000059
SLV25Feb22C23.00CALL23.00$0.07$0.07 / 340$0.08 / 14429,86831.267861%0.039927-0.0029910.1127960.0032270.000256
SLV25Feb22C20.50CALL20.50$1.21$1.18 / 20$1.23 / 2034448130.938924%0.934150-0.0046180.1678970.0048040.005742
SLV25Feb22P19.50PUT19.50$0.03$0.02 / 403$0.04 / 5402221,04136.793589%-0.001729-0.0001920.0072800.000208-0.000011
SLV25Feb22C24.00CALL24.00$0.04$0.03 / 333$0.04 / 281661,61537.873438%0.001554-0.0001750.0066050.0001890.000010
SLV25Feb22P20.50PUT20.50$0.08$0.07 / 268$0.09 / 27513986928.885006%-0.065850-0.0044280.1678970.004804-0.000435
SLV25Feb22P22.00PUT22.00$0.62$0.60 / 44$0.62 / 112658625.297310%-0.688847-0.0121100.4632200.013253-0.004649
SLV25Feb22C19.50CALL19.50$2.16$2.12 / 20$2.17 / 2011324338.715407%0.998271-0.0003730.0072800.0002080.005865
SLV25Feb22P24.00PUT24.00$2.42$2.39 / 20$2.43 / 610169133.113387%-0.9984460.0000470.0066050.000189-0.007222
SLV25Feb22C24.50CALL24.50$0.03$0.02 / 400$0.04 / 53410033842.284795%0.000199-0.0000260.0009910.0000280.000001
SLV25Feb22C20.00CALL20.00$1.60$1.64 / 20$1.69 / 207232834.525030%0.986335-0.0013940.0458150.0013110.005937
SLV25Feb22P23.00PUT23.00$1.44$1.43 / 20$1.48 / 206931229.618171%-0.960073-0.0027780.1127960.003227-0.006674
SLV25Feb22P22.50PUT22.50$0.99$0.99 / 17$1.02 / 115925727.138625%-0.870563-0.0071300.2764800.007910-0.005952
SLV25Feb22P20.00PUT20.00$0.05$0.04 / 256$0.05 / 7565,32732.337160%-0.013665-0.0012090.0458150.001311-0.000090
SLV25Feb22C17.50CALL17.50$4.15$4.10 / 10$4.15 / 20341061.173112%1.000000-0.0001620.0000010.0000000.005273
SLV25Feb22P26.00PUT26.00$4.40$4.35 / 167$4.45 / 223332146.908683%-1.0000000.0002410.0000010.000000-0.007835
SLV25Feb22P18.50PUT18.50$0.01$0.02 / 4452033147.902101%-0.000005-0.0000010.0000310.0000010.000000
SLV25Feb22C18.00CALL18.00$3.65$3.60 / 10$3.65 / 20124454.089749%1.000000-0.0001670.0000010.0000000.005424
SLV25Feb22C25.50CALL25.50$0.02$0.01 / 414$0.02 / 250101,33647.008892%0.0000010.0000000.0000090.0000000.000000
SLV25Feb22C19.00CALL19.00$2.66$2.61 / 10$2.66 / 10934343.586826%0.999874-0.0001930.0006460.0000180.005725
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 11687449.356463%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P23.50PUT23.50$2.09$1.90 / 13$1.96 / 10738832.334163%-0.990878-0.0006370.0322410.000922-0.007023
SLV25Feb22P24.50PUT24.50$2.91$2.88 / 5$2.93 / 1067136.293529%-0.9998010.0002010.0009910.000028-0.007382
SLV25Feb22P31.00PUT31.00$9.35 / 117$9.45 / 1060084.014661%-1.0000000.0002870.0000010.000000-0.009342
SLV25Feb22C31.00CALL31.00$0.01 / 4340086.063191%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 357023579.309880%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P30.00PUT30.00$8.50$8.35 / 49$8.45 / 14202877.272014%-1.0000000.0002780.0000010.000000-0.009040
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 31203972.237447%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$7.35 / 63$7.45 / 12903470.229239%-1.0000000.0002690.0000010.000000-0.008739
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 702,99464.799251%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$6.35 / 96$6.45 / 840062.852705%-1.0000000.0002590.0000010.000000-0.008437
SLV25Feb22P27.00PUT27.00$5.15$5.35 / 120$5.45 / 9407255.099195%-1.0000000.0002500.0000010.000000-0.008136
SLV25Feb22C27.00CALL27.00$0.01$0.02 / 62801,19462.872821%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.50PUT26.50$4.80$4.85 / 95$4.95 / 6501251.062091%-1.0000000.0002450.0000010.000000-0.007985
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 69$0.02 / 374034155.974514%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.00CALL26.00$0.02$0.01 / 79$0.02 / 342017051.567127%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P25.50PUT25.50$3.95$3.85 / 127$3.95 / 10105242.626582%-0.9999990.0002360.0000090.000000-0.007684
SLV25Feb22P25.00PUT25.00$3.03$3.35 / 157$3.45 / 101013138.203910%-0.9999800.0002290.0001110.000003-0.007533
SLV25Feb22C25.00CALL25.00$0.04$0.01 / 539$0.03 / 414088544.327142%0.000020-0.0000030.0001110.0000030.000000
SLV25Feb22C18.50CALL18.50$3.45$3.10 / 10$3.20 / 216019355.385159%0.999995-0.0001720.0000310.0000010.005575
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 34903755.932631%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 574015262.623152%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.00CALL17.00$3.75$4.60 / 10$4.65 / 1002168.378116%1.000000-0.0001570.0000010.0000000.005123
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 609010269.450238%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.50CALL16.50$4.80$5.10 / 10$5.15 / 10021275.730714%1.000000-0.0001530.0000010.0000000.004972
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 644011576.426518%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.00CALL16.00$5.35$5.60 / 10$5.65 / 100983.240273%1.000000-0.0001480.0000010.0000000.004821
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 689096383.574512%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$6.10 / 10$6.15 / 100090.934468%1.000000-0.0001440.0000010.0000000.004671
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 6910190.910375%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.70$6.60 / 10$6.65 / 100098.834286%1.000000-0.0001390.0000010.0000000.004520
SLV25Feb22C14.00CALL14.00$8.10$7.60 / 10$7.65 / 1004115.324935%1.000000-0.0001300.0000010.0000000.004219
SLV25Feb22P14.00PUT14.00$0.01 / 61400106.228074%-0.0000010.0000000.0000010.0000000.000000