SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV22Jan21C23.50CALL23.50$0.15$0.15 / 2$0.17 / 26,3467,57612.681540%0.638205-0.0791120.8879600.0046380.000407
SLV22Jan21C24.00CALL24.00$0.01$0.01 / 7$0.01 / 6644,51710,30920.701664%0.204443-0.0598690.6721270.0035110.000131
SLV22Jan21P23.50PUT23.50$0.01$0.01 / 1$0.01 / 6443,5967,09411.034427%-0.361795-0.0790640.8879600.004638-0.000237
SLV22Jan21P24.50PUT24.50$0.86$0.81 / 16$0.86 / 1002,5982,72620.767124%-0.976208-0.0117820.1328440.000694-0.000656
SLV22Jan21C23.00CALL23.00$0.68$0.64 / 75$0.67 / 12,4153,83533.451101%0.940449-0.0250340.2805970.0014660.000591
SLV22Jan21P24.00PUT24.00$0.34$0.34 / 26$0.35 / 481,5052,4199.063158%-0.795557-0.0598200.6721270.003511-0.000526
SLV22Jan21P25.00PUT25.00$1.36$1.31 / 16$1.38 / 291,3732,23431.765568%-0.999074-0.0006110.0074360.000039-0.000684
SLV22Jan21C24.50CALL24.50$0.01$0.01 / 25$0.01 / 8271,06311,54340.580001%0.023792-0.0118320.1328440.0006940.000015
SLV22Jan21C22.50CALL22.50$1.17$1.12 / 6$1.18 / 101,00984547.559668%0.997364-0.0017640.0192910.0001010.000615
SLV22Jan21C25.00CALL25.00$0.01$0.01 / 1,13696115,07658.387090%0.000926-0.0006620.0074360.0000390.000001
SLV22Jan21P23.00PUT23.00$0.01$0.01 / 1$0.01 / 8075496,45033.484873%-0.059551-0.0249870.2805970.001466-0.000039
SLV22Jan21P25.50PUT25.50$1.86$1.82 / 21$1.86 / 6147494142.302292%-0.9999880.0000410.0001270.000001-0.000699
SLV22Jan21C22.00CALL22.00$1.68$1.62 / 16$1.68 / 164144,81465.393706%0.999974-0.0000680.0002600.0000010.000603
SLV22Jan21P22.50PUT22.50$0.01$0.01 / 5912973,56853.624273%-0.002636-0.0017180.0192910.000101-0.000002
SLV22Jan21C20.00CALL20.00$3.70$3.60 / 161$3.70 / 23240261136.341225%1.000000-0.0000410.0000010.0000000.000548
SLV22Jan21C25.50CALL25.50$0.01$0.01 / 6411226,47674.986449%0.000012-0.0000110.0001270.0000010.000000
SLV22Jan21P22.00PUT22.00$0.01$0.01 / 583719,35773.054418%-0.000026-0.0000230.0002600.0000010.000000
SLV22Jan21P26.00PUT26.00$2.33$2.32 / 21$2.36 / 616170852.479017%-1.0000000.0000530.0000010.000000-0.000712
SLV22Jan21C21.50CALL21.50$2.18$2.12 / 16$2.18 / 213743083.043590%1.000000-0.0000440.0000010.0000000.000589
SLV22Jan21C21.00CALL21.00$2.67$2.62 / 1$2.68 / 1035562100.685253%1.000000-0.0000430.0000010.0000000.000575
SLV22Jan21P26.50PUT26.50$2.84$2.82 / 21$2.86 / 603461562.348048%-1.0000000.0000540.0000010.000000-0.000726
SLV22Jan21P27.00PUT27.00$3.30$3.30 / 305$3.40 / 6861421771.730619%-1.0000000.0000550.0000010.000000-0.000740
SLV22Jan21C26.00CALL26.00$0.01$0.01 / 790143,42190.706063%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P27.50PUT27.50$3.80$3.80 / 314$3.90 / 6531018581.088755%-1.0000000.0000570.0000010.000000-0.000753
SLV22Jan21C28.00CALL28.00$0.01$0.01 / 84081,450147.515675%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C27.50CALL27.50$0.01$0.01 / 87481,464134.060660%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C27.00CALL27.00$0.01$0.01 / 87682,459120.149703%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C18.00CALL18.00$5.65$5.60 / 368$5.70 / 314537210.796078%1.000000-0.0000370.0000010.0000000.000493
SLV22Jan21C17.50CALL17.50$6.16$6.10 / 471$6.20 / 31022230.328256%1.000000-0.0000360.0000010.0000000.000479
SLV22Jan21C26.50CALL26.50$0.01$0.01 / 54013,492105.721801%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C17.00CALL17.00$6.70$6.60 / 36$6.70 / 121263250.308776%1.000000-0.0000350.0000010.0000000.000466
SLV22Jan21C35.00CALL35.00$0.01$0.01 / 5670824303.297144%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P35.00PUT35.00$11.30 / 10$11.40 / 1000200.749227%-1.0000000.0000720.0000010.000000-0.000959
SLV22Jan21P33.00PUT33.00$9.30 / 142$9.40 / 46400171.921650%-1.0000000.0000680.0000010.000000-0.000904
SLV22Jan21C33.00CALL33.00$0.01$0.01 / 809010263.698191%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P32.00PUT32.00$8.30 / 114$8.40 / 29400156.777671%-1.0000000.0000660.0000010.000000-0.000877
SLV22Jan21C32.00CALL32.00$0.01$0.01 / 8090179242.635178%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P31.00PUT31.00$5.75$7.30 / 10$7.40 / 1000141.091541%-1.0000000.0000640.0000010.000000-0.000849
SLV22Jan21C31.00CALL31.00$0.01$0.01 / 8090538220.614206%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C30.50CALL30.50$0.01$0.01 / 59701,836209.212530%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P30.50PUT30.50$6.68$6.80 / 262$6.90 / 5700104133.030373%-1.0000000.0000630.0000010.000000-0.000836
SLV22Jan21P29.50PUT29.50$4.30$5.80 / 124$5.90 / 43000116.431655%-1.0000000.0000610.0000010.000000-0.000808
SLV22Jan21C29.50CALL29.50$0.01$0.01 / 85601,030185.531950%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P29.00PUT29.00$5.45$5.30 / 101$5.40 / 44000107.882779%-1.0000000.0000600.0000010.000000-0.000795
SLV22Jan21C29.00CALL29.00$0.01$0.01 / 54003,022173.218160%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C28.50CALL28.50$0.01$0.01 / 8400691160.556157%0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P28.50PUT28.50$5.17$4.80 / 10$4.90 / 1001099.148925%-1.0000000.0000590.0000010.000000-0.000781
SLV22Jan21P28.00PUT28.00$4.10$4.30 / 10$4.40 / 1005090.222395%-1.0000000.0000580.0000010.000000-0.000767
SLV22Jan21P21.50PUT21.50$0.01$0.01 / 69002,01992.214729%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P21.00PUT21.00$0.01$0.01 / 89008,426111.315587%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C20.50CALL20.50$3.19$3.10 / 263$3.20 / 4801,027118.426210%1.000000-0.0000420.0000010.0000000.000562
SLV22Jan21P20.50PUT20.50$0.01$0.01 / 54106,235130.483576%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P20.00PUT20.00$0.01$0.01 / 54101,197149.810486%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P19.50PUT19.50$0.01$0.01 / 57501,061169.361522%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C19.50CALL19.50$4.00$4.10 / 326$4.20 / 94041154.488522%1.000000-0.0000400.0000010.0000000.000534
SLV22Jan21P19.00PUT19.00$0.01$0.01 / 54102,233189.195200%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C19.00CALL19.00$4.36$4.60 / 10$4.70 / 10023172.916824%1.000000-0.0000390.0000010.0000000.000521
SLV22Jan21P18.50PUT18.50$0.01$0.01 / 5410157209.361396%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C18.50CALL18.50$5.20$5.10 / 153$5.20 / 180105191.670372%1.000000-0.0000380.0000010.0000000.000507
SLV22Jan21P18.00PUT18.00$0.01$0.01 / 54201,014229.907625%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P17.50PUT17.50$0.01$0.01 / 8830192250.879528%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P17.00PUT17.00$0.01$0.01 / 544024272.319133%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21P16.50PUT16.50$0.01$0.01 / 8860410294.276173%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C16.50CALL16.50$6.55$7.10 / 10$7.20 / 10012270.783063%1.000000-0.0000340.0000010.0000000.000452
SLV22Jan21P16.00PUT16.00$0.01$0.01 / 544066316.793553%-0.0000010.0000000.0000010.0000000.000000
SLV22Jan21C16.00CALL16.00$7.90$7.60 / 458$7.70 / 4807291.789895%1.000000-0.0000330.0000010.0000000.000438
SLV22Jan21C15.50CALL15.50$8.10 / 320$8.20 / 15600313.376390%1.000000-0.0000320.0000010.0000000.000425
SLV22Jan21P15.50PUT15.50$0.02$0.01 / 54301339.926683%-0.0000010.0000000.0000010.0000000.000000