SLV Option Chain

End of day data from February 17, 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
SLV25Feb22C22.50CALL22.50$0.23$0.22 / 299$0.23 / 2019,3717,27229.967005%0.262365-0.0129120.4591460.0112730.001398
SLV25Feb22C22.00CALL22.00$0.40$0.39 / 315$0.42 / 98610,22615,14828.188463%0.524507-0.0158240.5610290.0137750.002775
SLV25Feb22C23.00CALL23.00$0.12$0.12 / 2,067$0.13 / 3553,34710,82932.191646%0.093705-0.0066200.2357410.0057880.000501
SLV25Feb22C21.50CALL21.50$0.70$0.70 / 8$0.72 / 6901,6698,05028.401542%0.780843-0.0118310.4162620.0102200.004088
SLV25Feb22P22.00PUT22.00$0.37$0.37 / 191$0.38 / 961,22372828.345924%-0.475493-0.0155830.5610290.013775-0.002649
SLV25Feb22C23.50CALL23.50$0.08$0.07 / 2,970$0.08 / 5461,2123,53635.135369%0.023527-0.0021960.0782520.0019210.000126
SLV25Feb22P22.50PUT22.50$0.69$0.69 / 68$0.71 / 4851,09734730.538008%-0.737635-0.0126650.4591460.011273-0.004150
SLV25Feb22C21.00CALL21.00$1.11$1.10 / 162$1.13 / 1527312,39330.180200%0.933891-0.0052800.1810060.0044440.004813
SLV25Feb22P23.00PUT23.00$1.09$1.09 / 107$1.11 / 18447326432.926060%-0.906295-0.0063680.2357410.005788-0.005169
SLV25Feb22P21.50PUT21.50$0.18$0.17 / 136$0.18 / 21444884528.155003%-0.219157-0.0115950.4162620.010220-0.001213
SLV25Feb22P24.00PUT24.00$2.02$2.01 / 171$2.03 / 14931674739.074272%-0.995846-0.0002210.0172660.000424-0.005895
SLV25Feb22P20.00PUT20.00$0.03$0.02 / 311$0.03 / 2,8882375,30037.229949%-0.001265-0.0001640.0058830.000144-0.000007
SLV25Feb22P21.00PUT21.00$0.09$0.08 / 79$0.09 / 2,8112301,91230.436467%-0.066109-0.0050490.1810060.004444-0.000364
SLV25Feb22P23.50PUT23.50$1.50$1.54 / 66$1.56 / 13622139836.133863%-0.976473-0.0019380.0782520.001921-0.005668
SLV25Feb22C24.00CALL24.00$0.05$0.04 / 3,797$0.05 / 61791,83837.672727%0.004154-0.0004840.0172660.0004240.000022
SLV25Feb22C24.50CALL24.50$0.04$0.03 / 3,007$0.04 / 1,94417041442.057654%0.000520-0.0000730.0025980.0000640.000003
SLV25Feb22C20.50CALL20.50$1.56$1.56 / 176$1.59 / 19516261733.352296%0.987882-0.0014640.0443810.0010900.004988
SLV25Feb22C20.00CALL20.00$2.04$2.05 / 116$2.07 / 14614032438.110512%0.998735-0.0003830.0058830.0001440.004924
SLV25Feb22P20.50PUT20.50$0.05$0.04 / 1,712$0.05 / 3,21210399733.739582%-0.012118-0.0012390.0443810.001090-0.000067
SLV25Feb22P19.00PUT19.00$0.01$0.01 / 186$0.02 / 6,199953,06048.325480%-0.0000020.0000000.0000140.0000000.000000
SLV25Feb22P19.50PUT19.50$0.02$0.01 / 3,220$0.02 / 3,810941,19941.053519%-0.000071-0.0000110.0004030.0000100.000000
SLV25Feb22P30.00PUT30.00$8.05$7.95 / 347$8.00 / 376672880.732792%-1.0000000.0003290.0000010.000000-0.007397
SLV25Feb22C19.50CALL19.50$2.57$2.54 / 116$2.56 / 1465234842.399176%0.999929-0.0002250.0004030.0000100.004807
SLV25Feb22P29.00PUT29.00$7.05$6.95 / 367$7.00 / 367293472.913148%-1.0000000.0003180.0000010.000000-0.007150
SLV25Feb22C18.00CALL18.00$3.95$4.00 / 346$4.05 / 204256857.689668%1.000000-0.0001970.0000010.0000000.004438
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 4,150203975.126445%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.00CALL25.00$0.02$0.02 / 6,015$0.03 / 1,8081489145.212145%0.000047-0.0000080.0002730.0000070.000000
SLV25Feb22P31.00PUT31.00$8.95$8.95 / 439$9.00 / 36712088.211092%-1.0000000.0003400.0000010.000000-0.007643
SLV25Feb22C25.50CALL25.50$0.02$0.02 / 293$0.03 / 4,735111,34650.855433%0.000003-0.0000010.0000200.0000010.000000
SLV25Feb22P24.50PUT24.50$2.52$2.49 / 214$2.52 / 156107142.648591%-0.9994800.0001960.0025980.000064-0.006038
SLV25Feb22P27.00PUT27.00$5.00$4.95 / 320$5.00 / 21696956.092207%-1.0000000.0002960.0000010.000000-0.006657
SLV25Feb22P28.00PUT28.00$5.95$5.95 / 348$6.00 / 3157064.717187%-1.0000000.0003070.0000010.000000-0.006903
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 4,168232952.356791%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 5,217215273.969959%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 186$0.02 / 6,01512,99470.626741%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C31.00CALL31.00$0.01 / 5,6460090.507047%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 4,918023582.999856%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 4,237$0.02 / 4,70001,19461.505945%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 5,953$0.02 / 3,811034156.732788%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.50PUT26.50$4.80$4.45 / 320$4.50 / 1960851.593375%-1.0000000.0002900.0000010.000000-0.006534
SLV25Feb22C26.00CALL26.00$0.02$0.01 / 8,282$0.02 / 1,538017051.803267%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.00PUT26.00$4.25$3.95 / 320$4.00 / 13604346.960491%-1.0000000.0002850.0000010.000000-0.006410
SLV25Feb22P25.50PUT25.50$3.95$3.45 / 515$3.50 / 9605242.177670%-0.9999970.0002790.0000200.000001-0.006287
SLV25Feb22P25.00PUT25.00$3.34$2.98 / 213$3.05 / 51706951.350192%-0.9999530.0002660.0002730.000007-0.006164
SLV25Feb22C19.00CALL19.00$2.84$3.00 / 324$3.05 / 49034443.841919%0.999998-0.0002090.0000140.0000000.004684
SLV25Feb22C18.50CALL18.50$3.45$3.50 / 419$3.55 / 179019350.714615%1.000000-0.0002030.0000010.0000000.004561
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 5,69908059.437358%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.50CALL17.50$4.15$4.50 / 403$4.55 / 23004464.785481%1.000000-0.0001920.0000010.0000000.004315
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 5,21503766.634322%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.00CALL17.00$3.75$5.00 / 300$5.05 / 20602172.027341%1.000000-0.0001860.0000010.0000000.004191
SLV25Feb22C16.50CALL16.50$4.80$5.50 / 348$5.55 / 305021279.432131%1.000000-0.0001810.0000010.0000000.004068
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 5,264010281.458225%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 5,265011589.120269%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.00CALL16.00$5.35$6.00 / 327$6.05 / 3070987.015172%1.000000-0.0001750.0000010.0000000.003945
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 5,338096396.975093%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$6.50 / 357$6.55 / 3010094.800976%1.000000-0.0001700.0000010.0000000.003822
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 6,70601105.043294%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$6.70$7.00 / 296$7.05 / 22600102.805483%1.000000-0.0001640.0000010.0000000.003698
SLV25Feb22C14.00CALL14.00$8.10$8.00 / 353$8.05 / 32804119.550613%1.000000-0.0001530.0000010.0000000.003452
SLV25Feb22P14.00PUT14.00$0.01 / 6,75900121.899018%-0.0000010.0000000.0000010.0000000.000000