SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV25Feb22C14.00CALL14.00$8.60$8.40 / 136$8.45 / 30601412.693663%1.000000-0.0001300.0000000.0000000.000384
SLV25Feb22P14.00PUT14.00$0.01 / 1,31800377.155025%-0.0000010.0000000.0000000.0000000.000000
SLV25Feb22C15.00CALL15.00$7.60$7.40 / 136$7.45 / 30601358.304252%1.000000-0.0001400.0000000.0000000.000411
SLV25Feb22C15.50CALL15.50$6.72$6.90 / 136$6.95 / 30602332.271714%1.000000-0.0001440.0000010.0000000.000425
SLV25Feb22P15.00PUT15.00$0.01$0.01 / 1,65101326.779250%-0.0000010.0000000.0000000.0000000.000000
SLV25Feb22C16.00CALL16.00$6.65$6.40 / 136$6.45 / 290036306.928388%1.000000-0.0001490.0000010.0000000.000438
SLV25Feb22P15.50PUT15.50$0.01$0.01 / 5,4490963302.682232%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P31.00PUT31.00$8.60$8.55 / 306$8.60 / 13653195284.960279%-1.0000000.0002890.0000010.000000-0.000849
SLV25Feb22C16.50CALL16.50$6.15$5.90 / 136$5.95 / 306061282.207650%1.000000-0.0001540.0000010.0000000.000452
SLV25Feb22P16.00PUT16.00$0.01$0.01 / 5,4490115279.229188%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P30.00PUT30.00$7.85$7.55 / 396$7.60 / 13625130260.672252%-1.0000000.0002790.0000010.000000-0.000822
SLV25Feb22C31.00CALL31.00$0.01$0.01 / 5,63001259.492095%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C17.00CALL17.00$5.65$5.40 / 136$5.45 / 3060175258.050459%1.000000-0.0001580.0000010.0000000.000466
SLV25Feb22P16.50PUT16.50$0.01$0.01 / 5,2740102256.364852%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C30.00CALL30.00$0.01$0.01 / 5,2590235236.844722%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P29.00PUT29.00$6.60$6.55 / 396$6.60 / 1361577235.149879%-1.0000000.0002700.0000010.000000-0.000795
SLV25Feb22C17.50CALL17.50$5.40$4.90 / 136$4.95 / 3060116234.397407%1.000000-0.0001630.0000010.0000000.000479
SLV25Feb22P17.00PUT17.00$0.01$0.01 / 5,4570154234.034176%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C29.00CALL29.00$0.01$0.01 / 4,671059213.082426%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P17.50PUT17.50$0.02$0.01 / 2,691037212.184592%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C18.00CALL18.00$4.39$4.40 / 136$4.45 / 3062756211.184171%1.000000-0.0001680.0000010.0000000.000493
SLV25Feb22P28.00PUT28.00$5.85$5.55 / 396$5.60 / 136567208.229443%-1.0000000.0002610.0000010.000000-0.000767
SLV25Feb22P18.00PUT18.00$0.01$0.01 / 2,684080190.762907%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C18.50CALL18.50$3.60$3.90 / 136$3.95 / 42510249188.353946%1.000000-0.0001720.0000010.0000000.000507
SLV25Feb22C28.00CALL28.00$0.01$0.01 / 5,25903,494188.059114%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P27.00PUT27.00$4.85$4.55 / 396$4.60 / 136128179.686822%-1.0000000.0002520.0000010.000000-0.000740
SLV25Feb22P18.50PUT18.50$0.01$0.01 / 2,9350331169.711804%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C19.00CALL19.00$3.40$3.40 / 136$3.45 / 30632409165.833427%1.000000-0.0001770.0000010.0000000.000521
SLV25Feb22P26.50PUT26.50$4.25$4.05 / 306$4.10 / 13608164.719589%-1.0000000.0002470.0000010.000000-0.000726
SLV25Feb22C27.00CALL27.00$0.01$0.01 / 5,25901,222161.589877%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P26.00PUT26.00$3.75$3.55 / 306$3.60 / 136042149.223641%-1.0000000.0002420.0000010.000000-0.000712
SLV25Feb22P19.00PUT19.00$0.01$0.01 / 2,92603,072148.972380%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.50CALL26.50$0.02$0.01 / 5,2510341147.733058%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C26.00CALL26.00$0.01$0.01 / 5,2580187133.409502%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P25.50PUT25.50$2.66$3.05 / 396$3.10 / 136086133.131686%-1.0000000.0002380.0000010.000000-0.000699
SLV25Feb22P19.50PUT19.50$0.01$0.01 / 2,92301,484128.475529%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.50CALL25.50$0.01$0.01 / 5,26101,588118.563281%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C19.50CALL19.50$2.80$2.90 / 183$2.92 / 27150540115.992620%1.000000-0.0001820.0000010.0000000.000534
SLV25Feb22P20.00PUT20.00$0.01$0.01 / 2,929195,719108.139449%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C25.00CALL25.00$0.01$0.01 / 7,256441,240103.127179%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C20.00CALL20.00$2.39$2.40 / 136$2.42 / 17617342197.233849%1.000000-0.0001860.0000010.0000000.000548
SLV25Feb22P20.50PUT20.50$0.01$0.01 / 2,922211,29887.847867%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C24.50CALL24.50$0.01$0.01 / 2,955084086.997525%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C20.50CALL20.50$1.92$1.90 / 136$1.92 / 17614459678.565953%1.000000-0.0001910.0000010.0000000.000562
SLV25Feb22C24.00CALL24.00$0.01$0.01 / 2,93442,87470.028787%0.0000010.0000000.0000010.0000000.000000
SLV25Feb22P25.00PUT25.00$2.62$2.58 / 176$2.60 / 13620636068.013304%-1.0000000.0002330.0000010.000000-0.000685
SLV25Feb22P21.00PUT21.00$0.01$0.01 / 2,927611,98867.433277%-0.0000010.0000000.0000010.0000000.000000
SLV25Feb22C21.00CALL21.00$1.41$1.40 / 136$1.42 / 1762841,42859.849829%1.000000-0.0001960.0000010.0000000.000575
SLV25Feb22P24.50PUT24.50$2.11$2.08 / 176$2.10 / 13624016856.426847%-1.0000000.0002280.0000010.000000-0.000671
SLV25Feb22C23.50CALL23.50$0.01$0.01 / 2,9656010,13051.969506%0.000004-0.0000020.0000840.0000000.000000
SLV25Feb22P21.50PUT21.50$0.01$0.01 / 2,9468110,01846.588352%-0.000058-0.0000280.0009830.0000030.000000
SLV25Feb22P24.00PUT24.00$1.60$1.58 / 229$1.60 / 18046094444.419944%-1.0000000.0002240.0000010.000000-0.000658
SLV25Feb22C21.50CALL21.50$0.90$0.90 / 136$0.92 / 1764716,92940.832340%0.999942-0.0002290.0009830.0000030.000589
SLV25Feb22C23.00CALL23.00$0.01$0.01 / 2,98568815,88732.276936%0.007327-0.0024360.0845390.0002380.000004
SLV25Feb22P23.50PUT23.50$1.11$1.08 / 176$1.10 / 13643050831.894524%-0.9999960.0002160.0000840.000000-0.000644
SLV25Feb22P22.00PUT22.00$0.01$0.01 / 1,6491,4996,36624.548939%-0.043695-0.0110980.3857280.001086-0.000027
SLV25Feb22C22.00CALL22.00$0.41$0.40 / 136$0.42 / 1564,74711,32120.899381%0.956305-0.0113030.3857280.0010860.000576
SLV25Feb22P23.00PUT23.00$0.61$0.58 / 176$0.60 / 1367691,98618.661476%-0.992673-0.0022220.0845390.000238-0.000626
SLV25Feb22C22.50CALL22.50$0.01$0.01 / 7264,77713,2738.776797%0.348709-0.0444561.5413920.0043380.000213
SLV25Feb22P22.50PUT22.50$0.10$0.09 / 136$0.11 / 2173,8293,8287.051756%-0.651291-0.0442461.5413920.004338-0.000404