SLV Option Chain

End of day data from February 18, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C22.50CALL22.50$0.19$0.19 / 112$0.20 / 1,2196,42119,33926.594681%0.295327-0.0145030.5158920.0113070.001405
SLV25Feb22C22.00CALL22.00$0.39$0.38 / 95$0.39 / 1835,47817,93524.373868%0.581276-0.0164650.5837740.0127950.002746
SLV25Feb22P22.50PUT22.50$0.58$0.57 / 247$0.58 / 972,8051,35027.161771%-0.704673-0.0142730.5158920.011307-0.003526
SLV25Feb22P22.00PUT22.00$0.28$0.26 / 1,065$0.28 / 8202,4671,36925.290863%-0.418724-0.0162400.5837740.012795-0.002076
SLV25Feb22C23.00CALL23.00$0.10$0.09 / 3,323$0.10 / 2,2402,19011,84228.777495%0.103007-0.0075230.2679900.0058740.000492
SLV25Feb22P21.50PUT21.50$0.10$0.10 / 1,811$0.11 / 1,1752,1351,09025.405253%-0.167201-0.0104320.3741540.008201-0.000824
SLV25Feb22C21.50CALL21.50$0.71$0.71 / 361$0.73 / 1801,7868,71624.162629%0.832799-0.0106520.3741540.0082010.003888
SLV25Feb22C23.50CALL23.50$0.06$0.05 / 6,519$0.06 / 4,0501,5424,08332.446789%0.024095-0.0023750.0846810.0018560.000116
SLV25Feb22C21.00CALL21.00$1.15$1.15 / 162$1.17 / 1428092,54925.986162%0.959360-0.0038560.1304520.0028590.004403
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 6,4264002,99469.776830%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.50CALL25.50$0.02$0.01 / 7,182$0.02 / 4,1283431,35348.283049%0.0000010.0000000.0000110.0000000.000000
SLV25Feb22P21.00PUT21.00$0.05$0.04 / 2,499$0.05 / 3,5263321,96928.143020%-0.040640-0.0036410.1304520.002859-0.000200
SLV25Feb22P23.00PUT23.00$1.00$0.97 / 328$0.99 / 13622266330.098592%-0.896993-0.0072880.2679900.005874-0.004548
SLV25Feb22P20.00PUT20.00$0.02$0.01 / 4,145$0.02 / 5,5262055,40137.144754%-0.000395-0.0000600.0021330.000047-0.000002
SLV25Feb22P19.50PUT19.50$0.01$0.01 / 2941971,29041.971082%-0.000014-0.0000030.0000900.0000020.000000
SLV25Feb22C17.00CALL17.00$5.10$5.10 / 346$5.15 / 5221652186.702171%1.000000-0.0001740.0000010.0000000.003726
SLV25Feb22C24.50CALL24.50$0.03$0.02 / 7,424$0.03 / 4,11716148440.322910%0.000399-0.0000600.0021540.0000470.000002
SLV25Feb22C19.50CALL19.50$2.60$2.62 / 96$2.64 / 25714839936.164859%0.999986-0.0002020.0000900.0000020.004274
SLV25Feb22C17.50CALL17.50$4.60$4.60 / 326$4.65 / 4211344478.330036%1.000000-0.0001790.0000010.0000000.003835
SLV25Feb22C24.00CALL24.00$0.03$0.03 / 5,892$0.04 / 3,3111331,92536.233026%0.003772-0.0004710.0167990.0003680.000018
SLV25Feb22C20.00CALL20.00$2.11$2.12 / 156$2.14 / 18012434229.655639%0.999605-0.0002640.0021330.0000470.004381
SLV25Feb22C20.50CALL20.50$1.65$1.63 / 168$1.65 / 23911766428.827087%0.994458-0.0008710.0236790.0005190.004466
SLV25Feb22C25.00CALL25.00$0.02$0.01 / 7,919$0.02 / 1,4439589842.634038%0.000029-0.0000050.0001830.0000040.000000
SLV25Feb22P24.50PUT24.50$2.36$2.40 / 136$2.42 / 136737443.667795%-0.9996010.0001900.0021540.000047-0.005368
SLV25Feb22P24.00PUT24.00$1.86$1.91 / 203$1.93 / 1365877838.799433%-0.996228-0.0002260.0167990.000368-0.005242
SLV25Feb22P19.00PUT19.00$0.01$0.01 / 6,540393,05049.287440%-0.0000010.0000000.0000020.0000000.000000
SLV25Feb22P20.50PUT20.50$0.03$0.02 / 3,280$0.03 / 5,622341,02932.629037%-0.005542-0.0006610.0236790.000519-0.000027
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 365$0.02 / 6,273311,19464.041472%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.00PUT26.00$3.85$3.90 / 207$3.95 / 777284367.055733%-1.0000000.0002660.0000010.000000-0.005698
SLV25Feb22P28.00PUT28.00$5.80$5.85 / 469$5.90 / 13626758.866585%-1.0000000.0002860.0000010.000000-0.006136
SLV25Feb22C18.00CALL18.00$4.16$4.10 / 312$4.15 / 483258355.880163%1.000000-0.0001840.0000010.0000000.003945
SLV25Feb22P25.00PUT25.00$2.92$2.90 / 96$2.91 / 96196948.862839%-0.9999710.0002500.0001830.000004-0.005479
SLV25Feb22P23.50PUT23.50$1.41$1.43 / 202$1.45 / 2051741834.307651%-0.975905-0.0021350.0846810.001856-0.005035
SLV25Feb22C16.00CALL16.00$6.10$6.10 / 345$6.15 / 450129103.995586%1.000000-0.0001630.0000010.0000000.003507
SLV25Feb22C16.50CALL16.50$5.65$5.60 / 342$5.65 / 3921121295.249092%1.000000-0.0001690.0000010.0000000.003616
SLV25Feb22C18.50CALL18.50$3.67$3.60 / 364$3.65 / 392419349.086614%1.000000-0.0001890.0000010.0000000.004054
SLV25Feb22C15.00CALL15.00$7.10$7.10 / 319$7.15 / 39240122.171225%1.000000-0.0001530.0000010.0000000.003287
SLV25Feb22C14.00CALL14.00$8.10$8.10 / 319$8.15 / 38744141.413444%1.000000-0.0001430.0000010.0000000.003068
SLV25Feb22C15.50CALL15.50$6.60$6.60 / 279$6.65 / 44820112.960641%1.000000-0.0001580.0000010.0000000.003397
SLV25Feb22P31.00PUT31.00$8.95$8.85 / 552$8.90 / 25401281.784372%-1.0000000.0003170.0000010.000000-0.006794
SLV25Feb22C31.00CALL31.00$0.01 / 6,7560094.913761%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 6,688023586.939005%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P30.00PUT30.00$8.05$7.85 / 552$7.90 / 25306774.450939%-1.0000000.0003070.0000010.000000-0.006575
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 6,59005978.577556%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$7.05$6.85 / 553$6.90 / 20703466.823426%-1.0000000.0002960.0000010.000000-0.006356
SLV25Feb22P27.00PUT27.00$5.00$4.85 / 562$4.90 / 9606950.545233%-1.0000000.0002760.0000010.000000-0.005917
SLV25Feb22P26.50PUT26.50$4.80$4.35 / 568$4.45 / 5640864.861868%-1.0000000.0002710.0000010.000000-0.005808
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 367$0.02 / 5,907034158.965777%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.00CALL26.00$0.02$0.01 / 4,902$0.02 / 5,561017053.719637%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P25.50PUT25.50$3.95$3.40 / 49$3.45 / 57105260.698788%-0.9999990.0002600.0000110.000000-0.005589
SLV25Feb22C19.00CALL19.00$2.84$3.10 / 394$3.15 / 488034442.409573%1.000000-0.0001940.0000020.0000000.004164
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 6,606033156.678713%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 6,70608064.172778%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 6,99803771.790091%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 7,049015479.554932%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 7,083010287.483843%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 7,603011595.599939%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 7,6440963103.921399%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 7,64101112.468841%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P14.00PUT14.00$0.01 / 7,64100130.329295%-0.0000010.0000000.0000010.0000000.000000