SLV Option Chain

End of day data from February 23, 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$0.33$0.32 / 1,594$0.34 / 14619,98922,59124.995376%0.702392-0.0240890.8350760.0071340.001287
SLV25Feb22C23.00CALL23.00$0.12$0.11 / 462$0.12 / 18213,79814,88427.790220%0.250741-0.0220550.7672090.0065540.000463
SLV25Feb22C22.00CALL22.00$0.74$0.74 / 70$0.75 / 47,37013,84228.371951%0.960948-0.0060270.2037110.0017400.001735
SLV25Feb22P22.50PUT22.50$0.12$0.12 / 4$0.13 / 1,3072,8254,44326.403663%-0.297608-0.0238930.8350760.007134-0.000562
SLV25Feb22C21.50CALL21.50$1.23$1.22 / 139$1.24 / 1622,2328,06736.387355%0.998739-0.0004750.0100410.0000860.001765
SLV25Feb22P22.00PUT22.00$0.03$0.03 / 525$0.04 / 1,5761,9613,46029.812348%-0.039052-0.0058350.2037110.001740-0.000073
SLV25Feb22C23.50CALL23.50$0.05$0.04 / 207$0.05 / 7129465,68333.170344%0.032176-0.0049910.1738000.0014850.000060
SLV25Feb22P21.50PUT21.50$0.02$0.01 / 125$0.02 / 5,3877502,44536.668776%-0.001261-0.0002880.0100410.000086-0.000002
SLV25Feb22C24.00CALL24.00$0.02$0.02 / 138$0.03 / 2,0775891,99440.412775%0.001339-0.0003040.0106030.0000910.000002
SLV25Feb22P23.00PUT23.00$0.45$0.39 / 312$0.41 / 21741392427.872386%-0.749259-0.0218550.7672090.006554-0.001427
SLV25Feb22C21.00CALL21.00$1.54$1.71 / 112$1.73 / 853432,18040.240849%0.999992-0.0001860.0000890.0000010.001726
SLV25Feb22P24.50PUT24.50$1.86$1.79 / 72$1.81 / 1122088547.199704%-0.9999820.0002080.0001890.000002-0.002014
SLV25Feb22C25.00CALL25.00$0.01$0.01 / 11921,01953.108143%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P23.50PUT23.50$0.87$0.82 / 36$0.84 / 32517845433.309279%-0.967824-0.0047870.1738000.001485-0.001872
SLV25Feb22P21.00PUT21.00$0.01$0.01 / 4,8731541,90045.607361%-0.000008-0.0000030.0000890.0000010.000000
SLV25Feb22C20.00CALL20.00$2.71$2.71 / 128$2.73 / 11211536261.344627%1.000000-0.0001740.0000010.0000000.001644
SLV25Feb22P19.50PUT19.50$0.01$0.01 / 5,5901071,48980.302259%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C24.50CALL24.50$0.01$0.01 / 961$0.02 / 4,6577865046.837583%0.000018-0.0000050.0001890.0000020.000000
SLV25Feb22C20.50CALL20.50$2.16$2.21 / 151$2.23 / 926971250.778517%1.000000-0.0001790.0000010.0000000.001685
SLV25Feb22P24.00PUT24.00$1.38$1.30 / 9$1.32 / 1336281440.641284%-0.998661-0.0000950.0106030.000091-0.001970
SLV25Feb22P31.00PUT31.00$8.35$8.25 / 420$8.30 / 1725465146.059427%-1.0000000.0002700.0000010.000000-0.002548
SLV25Feb22C19.50CALL19.50$3.15$3.20 / 192$3.25 / 2864652079.691516%1.000000-0.0001700.0000010.0000000.001603
SLV25Feb22C16.00CALL16.00$6.60$6.70 / 246$6.75 / 360350165.890841%1.000000-0.0001390.0000010.0000000.001315
SLV25Feb22P30.00PUT30.00$7.35$7.25 / 369$7.30 / 2172685132.792892%-1.0000000.0002610.0000010.000000-0.002466
SLV25Feb22P27.00PUT27.00$4.40$4.25 / 361$4.30 / 15424088.673248%-1.0000000.0002350.0000010.000000-0.002219
SLV25Feb22P28.00PUT28.00$5.35$5.25 / 318$5.30 / 1872333104.201121%-1.0000000.0002440.0000010.000000-0.002301
SLV25Feb22P29.00PUT29.00$6.35$6.25 / 383$6.30 / 1731962118.868481%-1.0000000.0002530.0000010.000000-0.002383
SLV25Feb22P25.50PUT25.50$2.87$2.78 / 139$2.80 / 72195357.289860%-1.0000000.0002220.0000010.000000-0.002096
SLV25Feb22C26.00CALL26.00$0.01$0.01 / 4,1731519770.824430%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P25.00PUT25.00$2.40$2.28 / 132$2.30 / 72113548.776049%-1.0000000.0002180.0000010.000000-0.002055
SLV25Feb22C25.50CALL25.50$0.01$0.01 / 3,482101,58762.151408%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.50CALL16.50$6.10$6.20 / 192$6.25 / 240949152.775513%1.000000-0.0001440.0000010.0000000.001356
SLV25Feb22C17.00CALL17.00$5.60$5.70 / 190$5.75 / 4176162139.981793%1.000000-0.0001480.0000010.0000000.001397
SLV25Feb22P20.50PUT20.50$0.01$0.01 / 4,00621,30057.158299%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.50CALL17.50$5.10$5.20 / 247$5.25 / 4072105127.469483%1.000000-0.0001520.0000010.0000000.001438
SLV25Feb22C31.00CALL31.00$0.01$0.01 / 4,90010144.108581%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 4,8761331103.904580%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.50CALL15.50$7.10$7.20 / 172$7.25 / 24011179.350868%1.000000-0.0001350.0000010.0000000.001274
SLV25Feb22C15.00CALL15.00$7.60$7.70 / 172$7.75 / 24010193.186914%1.000000-0.0001310.0000010.0000000.001233
SLV25Feb22C14.00CALL14.00$8.60$8.70 / 172$8.75 / 24010222.139867%1.000000-0.0001220.0000010.0000000.001151
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 3,1020235130.973944%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 4,900059117.181717%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 3,10803,494102.643846%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 3,35801,22287.250720%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 3,980034179.180188%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.50PUT26.50$4.80$3.75 / 250$3.80 / 1130880.537936%-1.0000000.0002310.0000010.000000-0.002178
SLV25Feb22P26.00PUT26.00$3.62$3.25 / 310$3.30 / 9206079.911327%-1.0000000.0002270.0000010.000000-0.002137
SLV25Feb22P20.00PUT20.00$0.01$0.01 / 3,19205,72968.699258%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C19.00CALL19.00$3.35$3.70 / 216$3.75 / 422039691.358815%1.000000-0.0001660.0000010.0000000.001562
SLV25Feb22P19.00PUT19.00$0.01$0.01 / 7,77503,07392.024902%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C18.50CALL18.50$3.85$4.20 / 192$4.25 / 3820244103.189876%1.000000-0.0001610.0000010.0000000.001521
SLV25Feb22C18.00CALL18.00$4.35$4.70 / 193$4.75 / 240061115.218211%1.000000-0.0001570.0000010.0000000.001479
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 5,306080115.972304%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 5,306037128.268401%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 5,0150154140.817460%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 5,0180102153.652525%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 5,0180115166.794502%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 6,8960963180.286498%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 5,22101194.151906%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P14.00PUT14.00$0.01 / 6,53400223.149735%-0.0000010.0000000.0000010.0000000.000000