SLV Option Chain

End of day data from November 30, 2021 for SLV options expired on January 7, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV7Jan22C21.50CALL21.50$0.59$0.58 / 334$0.59 / 651864727.743671%0.414941-0.0079330.2458990.0268810.008865
SLV7Jan22C23.00CALL23.00$0.22$0.21 / 2,155$0.22 / 1451591929.519049%0.133019-0.0043720.1355680.0148200.002888
SLV7Jan22P23.00PUT23.00$2.13$2.12 / 262$2.14 / 34113130.087061%-0.866981-0.0043440.1355680.014820-0.021686
SLV7Jan22C27.50CALL27.50$0.03$0.03 / 127$0.04 / 3,959101042.274645%0.000242-0.0000180.0005700.0000620.000005
SLV7Jan22C26.50CALL26.50$0.04$0.04 / 127$0.05 / 4,1561016339.132523%0.001363-0.0000910.0028200.0003080.000030
SLV7Jan22C25.00CALL25.00$0.07$0.07 / 294$0.08 / 5,64110110234.517464%0.013151-0.0006880.0213270.0023310.000289
SLV7Jan22C21.00CALL21.00$0.84$0.80 / 249$0.82 / 5776013027.738243%0.539132-0.0080820.2504290.0273770.011425
SLV7Jan22P26.00PUT26.00$4.58$4.95 / 212$5.00 / 35756039.987837%-0.996961-0.0001580.0058380.000638-0.027713
SLV7Jan22C24.00CALL24.00$0.12$0.11 / 2,899$0.12 / 116529031.391405%0.046621-0.0019830.0615140.0067250.001019
SLV7Jan22C28.00CALL28.00$0.03$0.02 / 1,202$0.03 / 2,6125010242.288150%0.000096-0.0000080.0002400.0000260.000002
SLV7Jan22C22.50CALL22.50$0.30$0.29 / 1,341$0.31 / 3,023212528.770703%0.206171-0.0057990.1798250.0196580.004457
SLV7Jan22P21.50PUT21.50$0.97$1.00 / 66$1.01 / 682113828.332652%-0.585059-0.0079080.2458990.026881-0.014107
SLV7Jan22C19.50CALL19.50$1.81$1.81 / 106$1.82 / 68202829.003523%0.860892-0.0045240.1397860.0152810.017575
SLV7Jan22C22.00CALL22.00$0.43$0.41 / 1,081$0.43 / 2,147198128.173391%0.301269-0.0070880.2197330.0240210.006479
SLV7Jan22C23.50CALL23.50$0.15$0.15 / 2,269$0.16 / 169176430.340657%0.080997-0.0030520.0946560.0103480.001765
SLV7Jan22P25.00PUT25.00$3.99$3.95 / 413$4.00 / 26016234.111470%-0.986849-0.0006580.0213270.002331-0.026422
SLV7Jan22P20.00PUT20.00$0.33$0.34 / 1,581$0.35 / 131112428.845320%-0.227395-0.0061260.1903110.020805-0.005357
SLV7Jan22C26.00CALL26.00$0.05$0.04 / 3,682$0.05 / 2261012336.512900%0.003039-0.0001880.0058380.0006380.000067
SLV7Jan22P23.50PUT23.50$2.23$2.57 / 68$2.59 / 19610331.625438%-0.919003-0.0030240.0946560.010348-0.023343
SLV7Jan22C18.00CALL18.00$3.40$3.10 / 253$3.20 / 29610031.596919%0.984198-0.0008260.0249800.0027310.018866
SLV7Jan22C17.00CALL17.00$4.35$4.10 / 135$4.15 / 24910636.020890%0.998193-0.0001380.0036480.0003990.018122
SLV7Jan22P25.50PUT25.50$4.07$4.45 / 212$4.50 / 2348037.104602%-0.993526-0.0003400.0114710.001254-0.027103
SLV7Jan22P21.00PUT21.00$0.70$0.72 / 839$0.73 / 7182028.138658%-0.460868-0.0080570.2504290.027377-0.011012
SLV7Jan22P22.00PUT22.00$1.33$1.33 / 459$1.35 / 31765628.805478%-0.698731-0.0070620.2197330.024021-0.017027
SLV7Jan22P20.50PUT20.50$0.51$0.50 / 1,069$0.51 / 8433428.270540%-0.337648-0.0074190.2305040.025198-0.008006
SLV7Jan22C27.00CALL27.00$0.03$0.03 / 3,082$0.04 / 4,2242239.887576%0.000586-0.0000420.0012980.0001420.000013
SLV7Jan22C24.50CALL24.50$0.09$0.09 / 216$0.10 / 3,63621333.221670%0.025416-0.0012050.0373790.0040860.000557
SLV7Jan22C20.00CALL20.00$1.48$1.42 / 104$1.44 / 12829828.364662%0.772605-0.0061500.1903110.0208050.016012
SLV7Jan22C25.50CALL25.50$0.07$0.05 / 3,563$0.06 / 2171235.161613%0.006474-0.0003700.0114710.0012540.000142
SLV7Jan22C20.50CALL20.50$1.10$1.08 / 240$1.10 / 25612927.846412%0.662352-0.0074430.2305040.0251980.013897
SLV7Jan22P19.50PUT19.50$0.20$0.23 / 1,340$0.24 / 4121229.846146%-0.139108-0.0045010.1397860.015281-0.003259
SLV7Jan22P32.00PUT32.00$10.90 / 207$10.95 / 1580057.077514%-1.0000000.0000380.0000010.000000-0.034190
SLV7Jan22C32.00CALL32.00$0.01 / 162$0.02 / 3,1820054.471067%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C31.00CALL31.00$0.01 / 3,453$0.02 / 4,6860050.926205%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P31.00PUT31.00$9.90 / 236$9.95 / 1570053.396973%-1.0000000.0000360.0000010.000000-0.033122
SLV7Jan22P30.00PUT30.00$8.90 / 236$8.95 / 1310049.549508%-0.9999980.0000350.0000050.000001-0.032053
SLV7Jan22C30.00CALL30.00$0.02$0.01 / 3,361$0.02 / 1,3060347.227726%0.0000020.0000000.0000050.0000010.000000
SLV7Jan22P29.00PUT29.00$7.90 / 237$7.95 / 900045.520545%-0.9999860.0000330.0000380.000004-0.030985
SLV7Jan22C29.00CALL29.00$0.03$0.02 / 399$0.03 / 4,548010046.586011%0.000014-0.0000010.0000380.0000040.000000
SLV7Jan22P28.00PUT28.00$6.90 / 247$7.00 / 2910046.752537%-0.9999040.0000250.0002400.000026-0.029914
SLV7Jan22P27.50PUT27.50$6.40 / 248$6.50 / 2910044.347777%-0.9997580.0000140.0005700.000062-0.029377
SLV7Jan22P27.00PUT27.00$5.90 / 291$6.00 / 2500041.874273%-0.999414-0.0000100.0012980.000142-0.028835
SLV7Jan22P26.50PUT26.50$5.45 / 83$5.50 / 2490042.771094%-0.998637-0.0000600.0028200.000308-0.028284
SLV7Jan22P24.50PUT24.50$3.50 / 78$3.55 / 2960035.372288%-0.974584-0.0011760.0373790.004086-0.025620
SLV7Jan22P24.00PUT24.00$3.00$3.00 / 386$3.05 / 19801231.842571%-0.953379-0.0019550.0615140.006725-0.024624
SLV7Jan22P22.50PUT22.50$1.71$1.71 / 405$1.73 / 26703129.481443%-0.793829-0.0057730.1798250.019658-0.019583
SLV7Jan22C19.00CALL19.00$2.40$2.23 / 95$2.25 / 22403030.035544%0.923637-0.0029370.0905230.0098960.018519
SLV7Jan22P19.00PUT19.00$0.14$0.15 / 2,216$0.16 / 1450530.763005%-0.076363-0.0029150.0905230.009896-0.001781
SLV7Jan22C18.50CALL18.50$2.68 / 48$2.70 / 1280031.204777%0.962855-0.0016700.0511730.0055940.018903
SLV7Jan22P18.50PUT18.50$0.10$0.10 / 3,745$0.11 / 16902032.145150%-0.037145-0.0016480.0511730.005594-0.000863
SLV7Jan22P18.00PUT18.00$0.07 / 2,609$0.08 / 4,3370034.049201%-0.015802-0.0008050.0249800.002731-0.000366
SLV7Jan22C17.50CALL17.50$3.60 / 251$3.65 / 1870031.910805%0.994202-0.0003560.0104030.0011370.018564
SLV7Jan22P17.50PUT17.50$0.05$0.04 / 3,316$0.05 / 6201034.671748%-0.005798-0.0003350.0104030.001137-0.000134
SLV7Jan22P17.00PUT17.00$0.03 / 3,435$0.04 / 1,0400037.214026%-0.001807-0.0001170.0036480.000399-0.000042
SLV7Jan22P16.50PUT16.50$0.02 / 3,278$0.03 / 4,6270039.150634%-0.000471-0.0000340.0010610.000116-0.000011
SLV7Jan22C16.50CALL16.50$4.75$4.55 / 281$4.65 / 2350130.576221%0.999529-0.0000540.0010610.0001160.017618
SLV7Jan22C16.00CALL16.00$5.05 / 261$5.15 / 2800034.019930%0.999899-0.0000270.0002520.0000280.017093
SLV7Jan22P16.00PUT16.00$0.01 / 3,340$0.02 / 1890040.041214%-0.000101-0.0000080.0002520.000028-0.000002
SLV7Jan22P15.00PUT15.00$0.01$0.01 / 17205245.579815%-0.0000020.0000000.0000070.0000010.000000
SLV7Jan22C15.00CALL15.00$6.05 / 235$6.10 / 1240049.998788%0.999998-0.0000180.0000070.0000010.016027