SLV Option Chain

End of day data from February 24, 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
SLV25Feb22C23.00CALL23.00$0.03$0.02 / 22$0.03 / 86628,22022,69131.060596%0.026122-0.0051000.1804180.0010020.000032
SLV25Feb22C22.50CALL22.50$0.08$0.08 / 24$0.09 / 2013,56116,78523.181227%0.315460-0.0299281.0576760.0058770.000382
SLV25Feb22P22.50PUT22.50$0.29$0.26 / 32$0.28 / 699,2163,99126.520347%-0.684540-0.0297251.0576760.005877-0.000851
SLV25Feb22P21.50PUT21.50$0.02$0.01 / 647$0.02 / 159,0942,48433.688732%-0.005528-0.0013270.0470450.000261-0.000007
SLV25Feb22C23.50CALL23.50$0.02$0.01 / 13$0.02 / 1,1828,1016,37341.864272%0.000375-0.0001150.0040530.0000230.000000
SLV25Feb22P22.00PUT22.00$0.06$0.05 / 542$0.06 / 9196,2673,95426.507918%-0.155512-0.0200330.7105750.003948-0.000192
SLV25Feb22P23.00PUT23.00$0.76$0.69 / 21$0.73 / 404,0291,10937.075171%-0.973878-0.0048920.1804180.001002-0.001228
SLV25Feb22C22.00CALL22.00$0.35$0.35 / 521$0.39 / 2883,72012,01822.056087%0.844488-0.0202320.7105750.0039480.001014
SLV25Feb22C24.00CALL24.00$0.02$0.01 / 3062,5782,48751.389025%0.0000010.0000000.0000140.0000000.000000
SLV25Feb22C21.50CALL21.50$0.79$0.82 / 10$0.86 / 109837,42026.866344%0.994472-0.0015220.0470450.0002610.001171
SLV25Feb22C20.00CALL20.00$2.32$2.30 / 20$2.35 / 1049427665.399612%1.000000-0.0001810.0000010.0000000.001096
SLV25Feb22P23.50PUT23.50$1.25$1.17 / 15$1.21 / 1549047846.959372%-0.9996250.0000980.0040530.000023-0.001287
SLV25Feb22P25.00PUT25.00$2.76$2.66 / 10$2.70 / 104344680.100953%-1.0000000.0002260.0000010.000000-0.001370
SLV25Feb22P24.00PUT24.00$1.76$1.67 / 10$1.71 / 1739183361.346939%-0.9999990.0002170.0000140.000000-0.001315
SLV25Feb22C20.50CALL20.50$1.65$1.80 / 10$1.85 / 1026368552.163985%1.000000-0.0001850.0000010.0000000.001123
SLV25Feb22C21.00CALL21.00$1.15$1.30 / 10$1.35 / 102592,04938.862116%0.999980-0.0001970.0002610.0000010.001151
SLV25Feb22C25.00CALL25.00$0.01$0.01 / 1,0111931,18574.693722%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C24.50CALL24.50$0.01$0.01 / 52119069563.330112%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P24.50PUT24.50$2.36$2.16 / 10$2.20 / 1014310468.131999%-1.0000000.0002220.0000010.000000-0.001342
SLV25Feb22P21.00PUT21.00$0.02$0.01 / 20$0.02 / 1,1781051,99649.411037%-0.000020-0.0000070.0002610.0000010.000000
SLV25Feb22P31.00PUT31.00$8.60$8.65 / 10$8.70 / 1080117186.312684%-1.0000000.0002800.0000010.000000-0.001699
SLV25Feb22P25.50PUT25.50$2.66$3.15 / 14$3.20 / 10745386.152129%-1.0000000.0002310.0000010.000000-0.001397
SLV25Feb22C19.50CALL19.50$2.82$2.80 / 10$2.84 / 105853778.685192%1.000000-0.0001760.0000010.0000000.001068
SLV25Feb22P30.00PUT30.00$7.60$7.65 / 10$7.70 / 103499170.196949%-1.0000000.0002710.0000010.000000-0.001644
SLV25Feb22P26.00PUT26.00$3.75$3.65 / 18$3.70 / 10276096.686718%-1.0000000.0002350.0000010.000000-0.001425
SLV25Feb22C19.00CALL19.00$3.40$3.30 / 10$3.35 / 1027396102.650232%1.000000-0.0001720.0000010.0000000.001041
SLV25Feb22P29.00PUT29.00$6.60$6.65 / 26$6.70 / 102057153.294710%-1.0000000.0002620.0000010.000000-0.001589
SLV25Feb22C18.00CALL18.00$4.46$4.30 / 10$4.35 / 101961132.184465%1.000000-0.0001630.0000010.0000000.000986
SLV25Feb22P28.00PUT28.00$5.75$5.65 / 10$5.70 / 101356135.502707%-1.0000000.0002530.0000010.000000-0.001534
SLV25Feb22P20.00PUT20.00$0.01$0.01 / 985105,72974.708056%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.50CALL17.50$5.40$4.80 / 10$4.85 / 139107147.323237%1.000000-0.0001580.0000010.0000000.000959
SLV25Feb22P26.50PUT26.50$4.25$4.15 / 10$4.25 / 12978130.052756%-1.0000000.0002400.0000010.000000-0.001452
SLV25Feb22C17.00CALL17.00$5.65$5.30 / 10$5.35 / 107168162.764621%1.000000-0.0001540.0000010.0000000.000931
SLV25Feb22P19.50PUT19.50$0.01$0.01 / 1,01051,48489.131314%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C18.50CALL18.50$4.40$3.80 / 10$3.85 / 155244117.307261%1.000000-0.0001670.0000010.0000000.001014
SLV25Feb22P27.00PUT27.00$4.75$4.65 / 10$4.70 / 10424116.697247%-1.0000000.0002440.0000010.000000-0.001479
SLV25Feb22C16.50CALL16.50$6.15$5.80 / 10$5.85 / 10358178.544205%1.000000-0.0001490.0000010.0000000.000904
SLV25Feb22P19.00PUT19.00$0.01$0.01 / 1,01023,073103.657871%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.50CALL25.50$0.01$0.01 / 2,08911,58785.577139%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C16.00CALL16.00$6.65$6.30 / 10$6.35 / 10135194.703866%1.000000-0.0001450.0000010.0000000.000877
SLV25Feb22C15.50CALL15.50$6.72$6.80 / 10$6.85 / 1012211.278855%1.000000-0.0001400.0000010.0000000.000849
SLV25Feb22C31.00CALL31.00$0.01$0.01 / 2,06401185.069687%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 2,0640235169.073021%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 2,064059152.290478%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 2,06403,494134.620606%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 98501,222115.933198%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 2,0840341106.154380%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.00CALL26.00$0.01$0.01 / 998018796.050639%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P20.50PUT20.50$0.01$0.01 / 1,00501,29860.307387%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 2,1650331118.350923%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 984080133.260057%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 984037148.428672%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 2,1450154163.898549%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 1,0160102179.705851%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 2,1650115195.889357%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 2810963212.487371%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C15.00CALL15.00$7.60$7.30 / 10$7.35 / 1001228.311388%1.000000-0.0001360.0000010.0000000.000822
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 27001229.540491%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C14.00CALL14.00$8.60$8.30 / 10$8.35 / 1001263.920909%1.000000-0.0001270.0000010.0000000.000767
SLV25Feb22P14.00PUT14.00$0.01 / 26800265.186896%-0.0000010.0000000.0000010.0000000.000000