SLV Option Chain

End of day data from January 19, 2021 for SLV options expiring on January 22, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $21.5805 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV22Jan21C23.50CALL23.50$0.26$0.25 / 29$0.26 / 3211,0447,10532.023466%0.448088-0.0414860.4716910.0096790.001118
SLV22Jan21C24.00CALL24.00$0.11$0.11 / 120$0.12 / 1508,9039,79334.361732%0.236584-0.0323440.3678060.0075480.000594
SLV22Jan21C24.50CALL24.50$0.05$0.05 / 2,783$0.06 / 2,8668,21614,97437.906024%0.098166-0.0181540.2064610.0042370.000247
SLV22Jan21P23.00PUT23.00$0.15$0.15 / 1,726$0.16 / 375,9606,13731.682079%-0.319547-0.0374490.4261850.008746-0.000838
SLV22Jan21P21.00PUT21.00$0.01$0.01 / 36$0.01 / 2404,3057,40651.117954%-0.001329-0.0004580.0052110.000107-0.000003
SLV22Jan21C23.00CALL23.00$0.55$0.52 / 124$0.54 / 353,8233,91431.660076%0.680453-0.0374960.4261850.0087460.001683
SLV22Jan21P23.50PUT23.50$0.39$0.37 / 23$0.39 / 401,9485,60432.043461%-0.551912-0.0414370.4716910.009679-0.001458
SLV22Jan21P22.50PUT22.50$0.07$0.06 / 100$0.07 / 2,2581,5273,93035.063563%-0.139714-0.0232920.2650470.005439-0.000365
SLV22Jan21C25.00CALL25.00$0.02$0.02 / 2,773$0.03 / 1251,43116,43340.612229%0.031784-0.0074830.0851110.0017470.000080
SLV22Jan21P22.00PUT22.00$0.02$0.02 / 3,157$0.03 / 3909119,81337.996615%-0.043817-0.0097230.1106300.002270-0.000114
SLV22Jan21C25.50CALL25.50$0.02$0.01 / 1,400$0.02 / 26565,69445.227373%0.008038-0.0023080.0262480.0005390.000020
SLV22Jan21P24.00PUT24.00$0.75$0.73 / 2$0.75 / 185192,56334.387824%-0.763416-0.0322940.3678060.007548-0.002037
SLV22Jan21C26.00CALL26.00$0.01$0.01 / 3,623$0.02 / 4,9354123,60753.350582%0.001597-0.0005420.0061610.0001260.000004
SLV22Jan21C27.50CALL27.50$0.01$0.01 / 3,2094061,51971.440934%0.000003-0.0000020.0000180.0000000.000000
SLV22Jan21P24.50PUT24.50$1.19$1.16 / 16$1.19 / 113172,37336.919403%-0.901834-0.0181040.2064610.004237-0.002438
SLV22Jan21P25.00PUT25.00$1.70$1.64 / 1$1.67 / 162352,52642.323265%-0.968216-0.0074320.0851110.001747-0.002659
SLV22Jan21C22.00CALL22.00$1.39$1.39 / 4$1.42 / 161965,58939.550265%0.956183-0.0097680.1106300.0022700.002297
SLV22Jan21C22.50CALL22.50$0.95$0.93 / 16$0.95 / 218599435.030365%0.860286-0.0233390.2650470.0054390.002101
SLV22Jan21C26.50CALL26.50$0.01$0.01 / 100$0.02 / 4,1911173,40461.123868%0.000251-0.0000980.0011180.0000230.000001
SLV22Jan21C21.50CALL21.50$1.93$1.87 / 21$1.91 / 217739644.355597%0.990583-0.0026950.0301560.0006190.002332
SLV22Jan21P25.50PUT25.50$2.14$2.14 / 48$2.15 / 486570847.752204%-0.991962-0.0022550.0262480.000539-0.002774
SLV22Jan21P21.50PUT21.50$0.01$0.01 / 5,328$0.02 / 4,663652,00544.450830%-0.009417-0.0026500.0301560.000619-0.000024
SLV22Jan21P20.50PUT20.50$0.01$0.01 / 3,209366,26760.803494%-0.000118-0.0000490.0005530.0000110.000000
SLV22Jan21P26.00PUT26.00$2.62$2.61 / 16$2.66 / 23158650.150094%-0.998403-0.0004880.0061610.000126-0.002845
SLV22Jan21P27.50PUT27.50$4.22$4.05 / 950$4.20 / 8813022248.310180%-0.9999970.0000550.0000180.000000-0.003014
SLV22Jan21P26.50PUT26.50$3.22$3.10 / 31$3.20 / 593057566.809940%-0.999749-0.0000440.0011180.000023-0.002903
SLV22Jan21C27.00CALL27.00$0.02$0.01 / 246242,47964.546027%0.000032-0.0000140.0001590.0000030.000000
SLV22Jan21C21.00CALL21.00$2.40$2.35 / 31$2.41 / 181956345.969248%0.998671-0.0005010.0052110.0001070.002298
SLV22Jan21C31.00CALL31.00$0.01$0.01 / 2,14511544114.469658%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P28.50PUT28.50$5.17$5.05 / 102$5.20 / 91107658.122779%-1.0000000.0000590.0000010.000000-0.003123
SLV22Jan21C19.00CALL19.00$4.36$4.30 / 92$4.45 / 1151023103.817589%1.000000-0.0000390.0000010.0000000.002082
SLV22Jan21P18.50PUT18.50$0.01$0.01 / 2,27010157100.508288%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C28.00CALL28.00$0.01$0.01 / 2,86891,47678.116270%0.0000010.0000000.0000020.0000000.000000
SLV22Jan21C30.50CALL30.50$0.01$0.01 / 2,17551,836108.791831%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P20.00PUT20.00$0.01$0.01 / 3,36831,21370.548999%-0.000006-0.0000030.0000350.0000010.000000
SLV22Jan21P19.00PUT19.00$0.01$0.01 / 2,10022,23390.371267%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C18.00CALL18.00$5.45$5.30 / 92$5.45 / 102237126.600967%1.000000-0.0000370.0000010.0000000.001973
SLV22Jan21P35.00PUT35.00$11.55 / 115$11.70 / 8600113.243222%-1.0000000.0000720.0000010.000000-0.003836
SLV22Jan21C35.00CALL35.00$0.01$0.01 / 2,1000824155.672022%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C33.00CALL33.00$0.01$0.01 / 1,400010135.929958%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P33.00PUT33.00$9.55 / 82$9.70 / 690097.613305%-1.0000000.0000680.0000010.000000-0.003616
SLV22Jan21C32.00CALL32.00$0.01$0.01 / 1,4000179125.437311%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P32.00PUT32.00$8.55 / 65$8.70 / 650089.402187%-1.0000000.0000660.0000010.000000-0.003507
SLV22Jan21P31.00PUT31.00$5.75$7.55 / 82$7.70 / 7406880.891013%-1.0000000.0000640.0000010.000000-0.003397
SLV22Jan21P30.50PUT30.50$5.30$7.05 / 897$7.20 / 933028376.516162%-1.0000000.0000630.0000010.000000-0.003342
SLV22Jan21C29.50CALL29.50$0.01$0.01 / 2,10001,03097.012705%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P29.50PUT29.50$4.30$6.05 / 102$6.20 / 8705767.506509%-1.0000000.0000610.0000010.000000-0.003233
SLV22Jan21C29.00CALL29.00$0.01$0.01 / 2,10003,02290.887938%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P29.00PUT29.00$5.45$5.55 / 102$5.70 / 9203262.864822%-1.0000000.0000600.0000010.000000-0.003178
SLV22Jan21C28.50CALL28.50$0.02$0.01 / 2,100069184.594887%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P28.00PUT28.00$4.55$4.55 / 883$4.70 / 913011653.275247%-1.0000000.0000570.0000020.000000-0.003068
SLV22Jan21P27.00PUT27.00$3.95$3.60 / 16$3.70 / 778021874.762300%-0.9999680.0000410.0001590.000003-0.002959
SLV22Jan21C20.50CALL20.50$2.47$2.85 / 31$2.90 / 1701,02960.648131%0.999882-0.0000910.0005530.0000110.002246
SLV22Jan21C20.00CALL20.00$2.97$3.30 / 846$3.45 / 132026481.678596%0.999994-0.0000440.0000350.0000010.002192
SLV22Jan21P19.50PUT19.50$0.01$0.01 / 2,88401,06280.394494%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C19.50CALL19.50$4.00$3.80 / 84$3.95 / 9704192.683579%1.000000-0.0000400.0000010.0000000.002137
SLV22Jan21C18.50CALL18.50$5.20$4.80 / 906$4.95 / 8030105115.112283%1.000000-0.0000380.0000010.0000000.002027
SLV22Jan21P18.00PUT18.00$0.01$0.01 / 2,41501,014110.829154%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P17.50PUT17.50$0.01$0.01 / 2,5550192121.358092%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C17.50CALL17.50$5.54$5.80 / 87$5.95 / 10202138.305790%1.000000-0.0000360.0000010.0000000.001918
SLV22Jan21P17.00PUT17.00$0.01$0.01 / 1,400024132.118208%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C17.00CALL17.00$6.05$6.30 / 933$6.45 / 8380262150.258693%1.000000-0.0000350.0000010.0000000.001863
SLV22Jan21P16.50PUT16.50$0.01$0.01 / 4,2640410143.132702%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C16.50CALL16.50$6.55$6.80 / 84$6.95 / 102012162.485120%1.000000-0.0000340.0000010.0000000.001808
SLV22Jan21P16.00PUT16.00$0.01$0.01 / 1,400066154.427343%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C16.00CALL16.00$7.40$7.30 / 77$7.45 / 7705175.015612%1.000000-0.0000330.0000010.0000000.001753
SLV22Jan21C15.50CALL15.50$7.80 / 87$7.95 / 10200187.874239%1.000000-0.0000320.0000010.0000000.001699
SLV22Jan21P15.50PUT15.50$0.02$0.01 / 1,40001166.024108%-0.0000010.0000000.0000010.0000000.000000