SLV Option Chain

End of day data from February 16, 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
SLV25Feb22C22.00CALL22.00$0.32$0.31 / 845$0.32 / 11711,2849,06727.639220%0.409590-0.0144920.5242540.0140340.002389
SLV25Feb22C22.50CALL22.50$0.17$0.16 / 2,232$0.17 / 1572,3476,32328.798125%0.186762-0.0099920.3621840.0096950.001096
SLV25Feb22C23.00CALL23.00$0.10$0.09 / 2,592$0.10 / 2,6521,61510,03431.506809%0.062190-0.0045540.1652500.0044240.000366
SLV25Feb22C21.00CALL21.00$0.96$0.96 / 76$0.98 / 3576212,33131.686747%0.872921-0.0078980.2808870.0075190.004980
SLV25Feb22C21.50CALL21.50$0.56$0.57 / 775$0.59 / 4116088,05728.091270%0.672886-0.0135160.4867750.0130300.003890
SLV25Feb22P21.00PUT21.00$0.10$0.10 / 2,451$0.11 / 2,0795861,56927.062670%-0.127079-0.0076910.2808870.007519-0.000773
SLV25Feb22C24.00CALL24.00$0.03$0.03 / 5,417$0.04 / 1964031,73136.774805%0.002643-0.0003030.0110100.0002950.000016
SLV25Feb22P22.00PUT22.00$0.46$0.45 / 446$0.46 / 15838062524.620367%-0.590410-0.0142750.5242540.014034-0.003638
SLV25Feb22P20.00PUT20.00$0.03$0.03 / 3,528$0.04 / 6,9471555,35234.919124%-0.004997-0.0005350.0194950.000522-0.000030
SLV25Feb22P21.50PUT21.50$0.23$0.22 / 76$0.23 / 1,91314284825.290587%-0.327114-0.0133040.4867750.013030-0.001999
SLV25Feb22P20.50PUT20.50$0.06$0.05 / 2,911$0.06 / 2,82214089030.364624%-0.032199-0.0026670.0973140.002605-0.000195
SLV25Feb22P22.50PUT22.50$0.88$0.80 / 72$0.82 / 76013827125.529256%-0.813238-0.0097700.3621840.009695-0.005068
SLV25Feb22C20.50CALL20.50$1.38$1.41 / 41$1.43 / 23013768536.822209%0.967801-0.0028690.0973140.0026050.005421
SLV25Feb22P25.00PUT25.00$3.34$3.15 / 244$3.20 / 63911013147.386147%-0.9999670.0002410.0001880.000005-0.006848
SLV25Feb22P19.50PUT19.50$0.03$0.02 / 2,085$0.03 / 5,365901,20939.934037%-0.000448-0.0000590.0021670.000058-0.000003
SLV25Feb22C20.00CALL20.00$1.85$1.88 / 265$1.90 / 988537341.960198%0.995003-0.0007320.0194950.0005220.005449
SLV25Feb22C23.50CALL23.50$0.06$0.05 / 5,590$0.06 / 254543,49833.914636%0.015023-0.0014090.0511490.0013690.000089
SLV25Feb22P19.00PUT19.00$0.02$0.01 / 3,957$0.02 / 7,132513,00943.328155%-0.000022-0.0000040.0001280.0000030.000000
SLV25Feb22C18.00CALL18.00$3.80$3.85 / 364$3.90 / 508324473.417052%1.000000-0.0001780.0000010.0000000.004931
SLV25Feb22P24.00PUT24.00$2.30$2.17 / 307$2.19 / 2682476736.732519%-0.997357-0.0000660.0110100.000295-0.006559
SLV25Feb22P23.50PUT23.50$1.75$1.69 / 324$1.71 / 3462439526.182416%-0.984977-0.0011770.0511490.001369-0.006349
SLV25Feb22C25.00CALL25.00$0.02$0.02 / 734$0.03 / 6,8391188545.637334%0.000033-0.0000050.0001880.0000050.000000
SLV25Feb22C19.00CALL19.00$2.84$2.86 / 199$2.88 / 1361035255.263429%0.999978-0.0001910.0001280.0000030.005205
SLV25Feb22P26.50PUT26.50$4.80$4.60 / 462$4.70 / 44951263.296114%-1.0000000.0002610.0000010.000000-0.007260
SLV25Feb22P26.00PUT26.00$4.25$4.15 / 49$4.20 / 44954858.187933%-1.0000000.0002560.0000010.000000-0.007123
SLV25Feb22P27.00PUT27.00$5.30$5.10 / 442$5.20 / 44947268.237844%-1.0000000.0002660.0000010.000000-0.007397
SLV25Feb22P24.50PUT24.50$2.84$2.66 / 116$2.68 / 13647140.290858%-0.9996580.0001950.0016860.000045-0.006710
SLV25Feb22P23.00PUT23.00$1.30$1.22 / 152$1.24 / 156226325.431962%-0.937810-0.0043270.1652500.004424-0.005934
SLV25Feb22C19.50CALL19.50$2.33$2.37 / 185$2.39 / 136134848.930027%0.999552-0.0002520.0021670.0000580.005339
SLV25Feb22P31.00PUT31.00$9.10 / 486$9.20 / 3540085.449528%-1.0000000.0003060.0000010.000000-0.008492
SLV25Feb22C31.00CALL31.00$0.01 / 6,6610088.081447%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P30.00PUT30.00$8.50$8.10 / 472$8.20 / 35402878.367112%-1.0000000.0002960.0000010.000000-0.008218
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 6,622023580.977697%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$8.05$7.10 / 570$7.20 / 44903470.967467%-1.0000000.0002860.0000010.000000-0.007944
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 5,81103973.534399%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P28.00PUT28.00$6.10 / 596$6.20 / 4490077.674521%-1.0000000.0002760.0000010.000000-0.007670
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 1,11702,99465.707012%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 2,594$0.02 / 5,96201,19460.789438%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 5,031$0.02 / 6,828034156.286748%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.00CALL26.00$0.02$0.01 / 9,685$0.02 / 5,311017051.636234%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.50CALL25.50$0.02$0.01 / 9,708$0.02 / 2,30801,34646.824892%0.0000020.0000000.0000150.0000000.000000
SLV25Feb22P25.50PUT25.50$3.95$3.65 / 212$3.70 / 44905252.892201%-0.9999980.0002510.0000150.000000-0.006986
SLV25Feb22C24.50CALL24.50$0.03$0.02 / 5,295$0.03 / 178041440.106848%0.000342-0.0000460.0016860.0000450.000002
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 5,717032947.310942%-0.0000010.0000000.0000040.0000000.000000
SLV25Feb22C18.50CALL18.50$3.45$3.35 / 285$3.40 / 301019364.877931%0.999999-0.0001830.0000040.0000000.005068
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 6,66508054.068200%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.50CALL17.50$4.15$4.35 / 219$4.40 / 30104482.061844%1.000000-0.0001730.0000010.0000000.004794
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 6,73403760.929183%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 7,319015267.918600%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.00CALL17.00$3.75$4.85 / 238$4.90 / 44902190.841425%1.000000-0.0001680.0000010.0000000.004657
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 7,342010275.047491%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.50CALL16.50$4.80$5.35 / 173$5.40 / 449021299.780421%1.000000-0.0001630.0000010.0000000.004520
SLV25Feb22C16.00CALL16.00$5.35$5.85 / 191$5.90 / 44909108.905413%1.000000-0.0001580.0000010.0000000.004383
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 7,355011582.340721%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$6.35 / 173$6.40 / 35400118.240732%1.000000-0.0001530.0000010.0000000.004246
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 7,373096389.815053%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.70$6.85 / 170$6.90 / 35400127.815397%1.000000-0.0001480.0000010.0000000.004109
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 7,3430197.488944%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C14.00CALL14.00$8.10$7.85 / 146$7.90 / 34904147.781631%1.000000-0.0001380.0000010.0000000.003835
SLV25Feb22P14.00PUT14.00$0.01 / 7,37300113.517628%-0.0000010.0000000.0000010.0000000.000000