SLV Option Chain

End of day data from February 22, 2022 for SLV options expired on February 25, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C20.00CALL20.00$2.40$2.31 / 126$2.33 / 1123937446.441429%1.000000-0.0001740.0000010.0000000.002192
SLV25Feb22C19.50CALL19.50$2.85$2.80 / 184$2.82 / 726152755.761854%1.000000-0.0001700.0000010.0000000.002137
SLV25Feb22C19.00CALL19.00$3.35$3.30 / 253$3.35 / 4375234472.238258%1.000000-0.0001660.0000010.0000000.002082
SLV25Feb22C18.50CALL18.50$3.85$3.80 / 265$3.85 / 4265119382.574718%1.000000-0.0001610.0000010.0000000.002027
SLV25Feb22C18.00CALL18.00$4.35$4.30 / 244$4.35 / 393317593.067334%1.000000-0.0001570.0000010.0000000.001973
SLV25Feb22C17.50CALL17.50$4.90$4.80 / 175$4.85 / 40229105103.747663%1.000000-0.0001520.0000010.0000000.001918
SLV25Feb22C17.00CALL17.00$5.40$5.30 / 240$5.35 / 41543185114.642161%1.000000-0.0001480.0000010.0000000.001863
SLV25Feb22C16.50CALL16.50$5.90$5.80 / 238$5.85 / 41318223125.779222%1.000000-0.0001440.0000010.0000000.001808
SLV25Feb22C16.00CALL16.00$6.40$6.30 / 186$6.35 / 279921137.187956%1.000000-0.0001390.0000010.0000000.001753
SLV25Feb22C15.50CALL15.50$6.90$6.80 / 166$6.85 / 27921148.891655%1.000000-0.0001350.0000010.0000000.001699
SLV25Feb22C15.00CALL15.00$7.40$7.30 / 125$7.35 / 27024160.918959%1.000000-0.0001310.0000010.0000000.001644
SLV25Feb22C14.00CALL14.00$8.35$8.30 / 112$8.35 / 26010186.070821%1.000000-0.0001220.0000010.0000000.001534
SLV25Feb22C20.50CALL20.50$1.92$1.81 / 154$1.83 / 1303774037.163910%0.999969-0.0001860.0002780.0000030.002246
SLV25Feb22C21.00CALL21.00$1.36$1.32 / 72$1.34 / 1496242,50534.204208%0.997948-0.0005670.0136830.0001520.002296
SLV25Feb22C21.50CALL21.50$0.86$0.84 / 164$0.86 / 1766018,16428.755237%0.961042-0.0051800.1778430.0019700.002260
SLV25Feb22C22.00CALL22.00$0.45$0.43 / 321$0.45 / 4265,65116,11827.143809%0.752125-0.0188960.6670110.0073900.001797
SLV25Feb22C22.50CALL22.50$0.19$0.17 / 869$0.19 / 3769,03420,16627.983764%0.353381-0.0221020.7837210.0086830.000852
SLV25Feb22C23.00CALL23.00$0.08$0.07 / 112$0.08 / 1,1334,86312,97531.839678%0.079216-0.0087630.3111420.0034470.000192
SLV25Feb22C23.50CALL23.50$0.04$0.03 / 1,206$0.04 / 4,2961,1795,17636.360625%0.007712-0.0012600.0447500.0004960.000019
SLV25Feb22C24.00CALL24.00$0.02$0.01 / 3,037$0.02 / 1331981,93839.445774%0.000321-0.0000700.0024870.0000280.000001
SLV25Feb22C24.50CALL24.50$0.02$0.01 / 225$0.02 / 5,8184562248.308409%0.000006-0.0000020.0000570.0000010.000000
SLV25Feb22C31.00CALL31.00$0.01 / 6,99500131.181040%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 8,0140235119.871940%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 6,183059108.008192%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 6,4421003,39495.518721%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 6,78201,22282.310708%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 5,180034175.399258%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.00CALL26.00$0.01$0.01 / 3,1823317068.256208%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.50CALL25.50$0.01$0.01 / 1,8881021,50860.858278%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.00CALL25.00$0.01$0.01 / 10$0.02 / 4,33016798756.726124%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P20.00PUT20.00$0.01$0.01 / 5,6093065,42652.479012%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P19.50PUT19.50$0.01$0.01 / 5,25241,48562.682307%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P19.00PUT19.00$0.01$0.01 / 6,63803,07372.962012%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 6,680033183.355023%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 5,58208093.904457%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 6,826037104.635090%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 7,9570154115.577191%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 7,9590102126.758061%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 7,9580115138.204611%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 7,9580963149.944045%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 6,48701162.005432%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P14.00PUT14.00$0.01 / 6,55300187.217189%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P20.50PUT20.50$0.01$0.01 / 2,7155351,02542.282121%-0.000031-0.0000080.0002780.0000030.000000
SLV25Feb22P21.00PUT21.00$0.01$0.01 / 1,492$0.02 / 6,9705732,03634.540413%-0.002052-0.0003840.0136830.000152-0.000005
SLV25Feb22P21.50PUT21.50$0.04$0.03 / 928$0.04 / 1,0156382,42628.930787%-0.038958-0.0049920.1778430.001970-0.000096
SLV25Feb22P22.00PUT22.00$0.12$0.12 / 608$0.13 / 4222,4572,32827.237796%-0.247875-0.0187040.6670110.007390-0.000614
SLV25Feb22P22.50PUT22.50$0.36$0.36 / 189$0.37 / 52,1953,64128.070930%-0.646619-0.0219060.7837210.008683-0.001614
SLV25Feb22P23.00PUT23.00$0.73$0.75 / 144$0.77 / 25363273831.967450%-0.920784-0.0085630.3111420.003447-0.002329
SLV25Feb22P23.50PUT23.50$1.14$1.21 / 112$1.23 / 11715643336.574949%-0.992288-0.0010550.0447500.000496-0.002557
SLV25Feb22P24.00PUT24.00$1.67$1.70 / 36$1.71 / 363480642.034656%-0.9996790.0001390.0024870.000028-0.002629
SLV25Feb22P24.50PUT24.50$2.18$2.19 / 137$2.21 / 1931159948.781518%-0.9999940.0002120.0000570.000001-0.002685
SLV25Feb22P31.00PUT31.00$8.65$8.65 / 358$8.70 / 1125312104.366379%-1.0000000.0002700.0000010.000000-0.003397
SLV25Feb22P30.00PUT30.00$7.60$7.65 / 375$7.70 / 215366794.667398%-1.0000000.0002610.0000010.000000-0.003288
SLV25Feb22P29.00PUT29.00$6.60$6.65 / 392$6.70 / 101683484.577098%-1.0000000.0002530.0000010.000000-0.003178
SLV25Feb22P28.00PUT28.00$5.60$5.65 / 411$5.70 / 149141974.059013%-1.0000000.0002440.0000010.000000-0.003068
SLV25Feb22P27.00PUT27.00$5.00$4.65 / 425$4.70 / 9406963.058384%-1.0000000.0002350.0000010.000000-0.002959
SLV25Feb22P26.50PUT26.50$4.80$4.15 / 432$4.25 / 3900880.721159%-1.0000000.0002310.0000010.000000-0.002904
SLV25Feb22P26.00PUT26.00$3.62$3.65 / 546$3.70 / 9377151.502829%-1.0000000.0002270.0000010.000000-0.002849
SLV25Feb22P25.50PUT25.50$3.12$3.15 / 434$3.20 / 3635265.388462%-1.0000000.0002220.0000010.000000-0.002794
SLV25Feb22P25.00PUT25.00$2.68$2.69 / 72$2.70 / 91407853.860400%-1.0000000.0002180.0000010.000000-0.002740