SLV Option Chain

End of day data from January 3, 2022 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$0.10$0.10 / 4$0.11 / 1,0597,4437,37322.961339%0.268592-0.0163990.6633980.0081770.000768
SLV7Jan22C22.50CALL22.50$0.02$0.01 / 269$0.02 / 3,7215,66010,76030.616116%0.005317-0.0007590.0307210.0003790.000015
SLV7Jan22P20.50PUT20.50$0.05$0.04 / 10$0.05 / 1,5873,67488325.956046%-0.078877-0.0073100.2958790.003647-0.000231
SLV7Jan22C21.00CALL21.00$0.33$0.32 / 49$0.33 / 1603,5015,27222.355916%0.650145-0.0184220.7449970.0091830.001845
SLV7Jan22C22.00CALL22.00$0.03$0.02 / 2,770$0.03 / 3,2693,4189,00123.966028%0.055154-0.0055430.2242730.0027640.000158
SLV7Jan22P21.00PUT21.00$0.14$0.13 / 725$0.14 / 32,4372,90721.827832%-0.349855-0.0184030.7449970.009183-0.001032
SLV7Jan22C20.50CALL20.50$0.72$0.71 / 135$0.73 / 1955861,89824.002946%0.921123-0.0073290.2958790.0036470.002577
SLV7Jan22P19.00PUT19.00$0.01$0.01 / 5,42856051247.067427%-0.0000020.0000000.0000160.0000000.000000
SLV7Jan22C23.00CALL23.00$0.01$0.01 / 2,4005301,82936.630473%0.000240-0.0000450.0018100.0000220.000001
SLV7Jan22P21.50PUT21.50$0.41$0.41 / 136$0.42 / 964815,39122.386665%-0.731408-0.0163790.6633980.008177-0.002177
SLV7Jan22P20.00PUT20.00$0.02$0.01 / 2,968$0.02 / 1924261,49529.881734%-0.006851-0.0009500.0384630.000474-0.000020
SLV7Jan22P19.50PUT19.50$0.01$0.01 / 1,54526838337.399086%-0.000197-0.0000370.0015040.000019-0.000001
SLV7Jan22P22.00PUT22.00$0.84$0.84 / 153$0.86 / 2791852,10226.253358%-0.944846-0.0055230.2242730.002764-0.002855
SLV7Jan22C19.00CALL19.00$2.19$2.18 / 49$2.19 / 16210820947.172163%0.999998-0.0000180.0000160.0000000.002603
SLV7Jan22C18.50CALL18.50$2.66$2.67 / 296$2.69 / 2218421151.436463%1.000000-0.0000170.0000010.0000000.002534
SLV7Jan22P23.50PUT23.50$2.34$2.32 / 116$2.33 / 968136344.502425%-0.9999950.0000200.0000480.000001-0.003219
SLV7Jan22C18.00CALL18.00$3.12$3.15 / 553$3.20 / 3837611860.449467%1.000000-0.0000160.0000010.0000000.002466
SLV7Jan22C20.00CALL20.00$1.20$1.19 / 96$1.20 / 116571,23627.590131%0.993149-0.0009680.0384630.0004740.002720
SLV7Jan22P24.00PUT24.00$2.82$2.82 / 96$2.83 / 96409551.942049%-1.0000000.0000220.0000010.000000-0.003288
SLV7Jan22P25.00PUT25.00$3.85$3.80 / 481$3.85 / 522267565.935122%-1.0000000.0000230.0000010.000000-0.003425
SLV7Jan22P25.50PUT25.50$4.40$4.30 / 483$4.35 / 53720572.554553%-1.0000000.0000230.0000010.000000-0.003493
SLV7Jan22P24.50PUT24.50$3.35$3.30 / 409$3.35 / 410173059.073615%-1.0000000.0000220.0000010.000000-0.003356
SLV7Jan22C23.50CALL23.50$0.03$0.01 / 3,651172,12644.428093%0.000005-0.0000010.0000480.0000010.000000
SLV7Jan22P23.00PUT23.00$1.86$1.82 / 198$1.84 / 2701138239.362576%-0.999760-0.0000240.0018100.000022-0.003150
SLV7Jan22P26.50PUT26.50$5.40$5.30 / 353$5.35 / 40010085.169234%-1.0000000.0000240.0000010.000000-0.003630
SLV7Jan22P26.00PUT26.00$4.90$4.80 / 353$4.85 / 33073578.961073%-1.0000000.0000240.0000010.000000-0.003562
SLV7Jan22P27.00PUT27.00$5.90$5.80 / 369$5.85 / 36931991.196103%-1.0000000.0000240.0000010.000000-0.003699
SLV7Jan22C19.50CALL19.50$1.69$1.68 / 155$1.70 / 295368633.452425%0.999803-0.0000550.0015040.0000190.002671
SLV7Jan22C24.00CALL24.00$0.01$0.01 / 3,056254751.860667%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P22.50PUT22.50$1.31$1.32 / 216$1.34 / 160258430.657004%-0.994683-0.0007390.0307210.000379-0.003067
SLV7Jan22P18.50PUT18.50$0.01$0.01 / 5,475213456.744795%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P18.00PUT18.00$0.01$0.01 / 4,740121,42666.491369%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P32.00PUT32.00$10.50$10.80 / 292$10.85 / 316018143.712261%-1.0000000.0000290.0000010.000000-0.004384
SLV7Jan22C32.00CALL32.00$0.01 / 4,72100143.471333%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P31.00PUT31.00$9.50$9.80 / 282$9.85 / 31602134.157028%-1.0000000.0000280.0000010.000000-0.004247
SLV7Jan22C31.00CALL31.00$0.01$0.01 / 4,721020133.934292%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C30.00CALL30.00$0.01$0.01 / 5,22004123.971340%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P30.00PUT30.00$8.70$8.80 / 282$8.85 / 316071124.177284%-1.0000000.0000270.0000010.000000-0.004110
SLV7Jan22P29.00PUT29.00$7.70$7.80 / 330$7.85 / 353071113.727677%-1.0000000.0000260.0000010.000000-0.003973
SLV7Jan22C29.00CALL29.00$0.01$0.01 / 5,2260111113.543823%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P28.00PUT28.00$6.90$6.80 / 369$6.85 / 36900102.755562%-1.0000000.0000250.0000010.000000-0.003836
SLV7Jan22C28.00CALL28.00$0.01$0.01 / 4,7480309102.591406%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C27.50CALL27.50$0.01$0.01 / 5,285025196.898634%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P27.50PUT27.50$6.20$6.30 / 369$6.35 / 40002697.054437%-1.0000000.0000250.0000010.000000-0.003767
SLV7Jan22C27.00CALL27.00$0.01$0.01 / 5,25002691.049604%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C26.50CALL26.50$0.01$0.01 / 4,750080785.032942%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C26.00CALL26.00$0.02$0.01 / 5,249015778.837414%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C25.50CALL25.50$0.01$0.01 / 4,749037272.440216%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C25.00CALL25.00$0.01$0.01 / 5,43701,11965.828850%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C24.50CALL24.50$0.01$0.01 / 3,40803,76558.978273%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C17.50CALL17.50$3.80$3.65 / 316$3.70 / 30604369.585145%1.000000-0.0000160.0000010.0000000.002397
SLV7Jan22P17.50PUT17.50$0.01$0.01 / 5,24505276.357670%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C17.00CALL17.00$4.30$4.15 / 369$4.20 / 30708378.878909%1.000000-0.0000150.0000010.0000000.002329
SLV7Jan22P17.00PUT17.00$0.01$0.01 / 5,24707486.379578%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P16.50PUT16.50$0.04$0.01 / 5,2250996.588176%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C16.50CALL16.50$4.85$4.65 / 400$4.70 / 36104488.356148%1.000000-0.0000150.0000010.0000000.002260
SLV7Jan22P16.00PUT16.00$0.01$0.01 / 4,73206107.012652%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C16.00CALL16.00$5.25$5.15 / 316$5.20 / 30607298.044049%1.000000-0.0000140.0000010.0000000.002192
SLV7Jan22C15.50CALL15.50$5.85$5.65 / 369$5.70 / 330074107.968141%1.000000-0.0000140.0000010.0000000.002123
SLV7Jan22P15.50PUT15.50$0.01 / 5,24000117.684906%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P15.00PUT15.00$0.01$0.01 / 4,771084128.631337%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C15.00CALL15.00$6.26$6.15 / 449$6.20 / 3630155118.154756%1.000000-0.0000140.0000010.0000000.002055
SLV7Jan22C14.00CALL14.00$7.30$7.15 / 316$7.20 / 290023139.418503%1.000000-0.0000130.0000010.0000000.001918
SLV7Jan22P14.00PUT14.00$0.01 / 4,77200151.461364%-0.0000010.0000000.0000010.0000000.000000