SLV Option Chain

End of day data from January 4, 2022 for SLV options expired on January 7, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.1471 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV7Jan22C21.50CALL21.50$0.13$0.12 / 1,540$0.13 / 5975,60211,68322.416444%0.355845-0.0213410.8134580.0083180.000820
SLV7Jan22C22.00CALL22.00$0.03$0.03 / 870$0.04 / 5,3711,96510,46225.570209%0.074950-0.0081020.3088810.0031580.000173
SLV7Jan22C21.00CALL21.00$0.41$0.41 / 100$0.42 / 3291,6965,97424.258580%0.766049-0.0175660.6692290.0068430.001748
SLV7Jan22P20.50PUT20.50$0.03$0.02 / 3,679$0.03 / 2,8307941,62627.923103%-0.032317-0.0041430.1579760.001615-0.000076
SLV7Jan22P21.00PUT21.00$0.08$0.08 / 2,051$0.09 / 4316293,30723.585835%-0.233951-0.0175470.6692290.006843-0.000554
SLV7Jan22C22.50CALL22.50$0.01$0.01 / 1,032$0.02 / 5,82842812,99031.180107%0.006457-0.0010390.0396140.0004050.000015
SLV7Jan22P22.00PUT22.00$0.71$0.70 / 96$0.71 / 963892,01324.467905%-0.925050-0.0080820.3088810.003158-0.002237
SLV7Jan22P20.00PUT20.00$0.01$0.01 / 944$0.02 / 5,5923041,53836.410894%-0.001362-0.0002560.0097520.000100-0.000003
SLV7Jan22C20.50CALL20.50$0.86$0.84 / 393$0.86 / 1352801,93727.901970%0.967683-0.0041610.1579760.0016150.002170
SLV7Jan22P22.50PUT22.50$1.19$1.18 / 166$1.19 / 9620458428.872999%-0.993543-0.0010190.0396140.000405-0.002451
SLV7Jan22P21.50PUT21.50$0.31$0.30 / 96$0.31 / 1,0741985,52123.014444%-0.644155-0.0213210.8134580.008318-0.001537
SLV7Jan22C23.00CALL23.00$0.01$0.01 / 5,4381452,34538.183098%0.000225-0.0000480.0018440.0000190.000001
SLV7Jan22P24.00PUT24.00$2.69$2.67 / 136$2.68 / 11893033.779607%-1.0000000.0000220.0000010.000000-0.002630
SLV7Jan22C19.50CALL19.50$1.82$1.82 / 358$1.84 / 2587768439.932414%0.999985-0.0000210.0001420.0000010.002137
SLV7Jan22P23.00PUT23.00$1.75$1.67 / 325$1.69 / 2765937834.320065%-0.999775-0.0000280.0018440.000019-0.002520
SLV7Jan22P19.50PUT19.50$0.01$0.01 / 6,1955254544.536192%-0.000015-0.0000040.0001420.0000010.000000
SLV7Jan22C17.00CALL17.00$4.35$4.30 / 786$4.35 / 615488398.754000%1.000000-0.0000150.0000010.0000000.001863
SLV7Jan22C20.00CALL20.00$1.34$1.33 / 232$1.35 / 368421,22736.376189%0.998638-0.0002740.0097520.0001000.002189
SLV7Jan22C23.50CALL23.50$0.01$0.01 / 5,096302,12646.979021%0.000003-0.0000010.0000330.0000000.000000
SLV7Jan22P19.00PUT19.00$0.01$0.01 / 8,200221,00755.262057%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C19.00CALL19.00$2.34$2.32 / 331$2.34 / 3012121149.815931%1.000000-0.0000170.0000010.0000000.002082
SLV7Jan22P23.50PUT23.50$2.19$2.17 / 156$2.19 / 3161432742.470942%-0.9999970.0000200.0000330.000000-0.002575
SLV7Jan22P26.00PUT26.00$4.71$4.65 / 660$4.70 / 80113954.789001%-1.0000000.0000240.0000010.000000-0.002849
SLV7Jan22C17.50CALL17.50$3.85$3.80 / 722$3.85 / 692124387.588241%1.000000-0.0000160.0000010.0000000.001918
SLV7Jan22P25.50PUT25.50$4.15$4.15 / 376$4.20 / 41010049.739659%-1.0000000.0000230.0000010.000000-0.002795
SLV7Jan22C24.50CALL24.50$0.01$0.01 / 6,145103,76563.352988%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P18.00PUT18.00$0.01$0.01 / 7,7061021,42576.858846%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P16.00PUT16.00$0.01$0.01 / 8,433106122.019732%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P27.50PUT27.50$6.25$6.15 / 404$6.20 / 37692669.251254%-1.0000000.0000250.0000010.000000-0.003014
SLV7Jan22P29.00PUT29.00$7.75$7.65 / 312$7.70 / 35187182.816607%-1.0000000.0000260.0000010.000000-0.003178
SLV7Jan22P30.00PUT30.00$8.70$8.65 / 312$8.70 / 35177191.425547%-1.0000000.0000270.0000010.000000-0.003288
SLV7Jan22P28.00PUT28.00$6.75$6.65 / 404$6.70 / 3766073.865590%-1.0000000.0000250.0000010.000000-0.003068
SLV7Jan22P27.00PUT27.00$5.65$5.65 / 404$5.70 / 37651664.537485%-1.0000000.0000240.0000010.000000-0.002959
SLV7Jan22P24.50PUT24.50$3.25$3.15 / 404$3.20 / 4044039.245395%-1.0000000.0000220.0000010.000000-0.002685
SLV7Jan22C18.00CALL18.00$3.35$3.30 / 852$3.35 / 654311676.606720%1.000000-0.0000160.0000010.0000000.001973
SLV7Jan22P26.50PUT26.50$5.20$5.15 / 376$5.20 / 3842059.718309%-1.0000000.0000240.0000010.000000-0.002904
SLV7Jan22C18.50CALL18.50$2.80$2.82 / 319$2.84 / 402212759.748670%1.000000-0.0000170.0000010.0000000.002027
SLV7Jan22C14.00CALL14.00$7.35$7.30 / 351$7.35 / 326223171.349592%1.000000-0.0000130.0000010.0000000.001534
SLV7Jan22P32.00PUT32.00$10.65$10.65 / 312$10.70 / 351118107.733886%-1.0000000.0000290.0000010.000000-0.003507
SLV7Jan22C16.50CALL16.50$4.85$4.80 / 376$4.85 / 404144110.132519%1.000000-0.0000150.0000010.0000000.001808
SLV7Jan22C32.00CALL32.00$0.01 / 7,24300158.080670%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P31.00PUT31.00$9.50$9.65 / 302$9.70 / 3510299.723231%-1.0000000.0000280.0000010.000000-0.003397
SLV7Jan22C31.00CALL31.00$0.01$0.01 / 7,242020147.399672%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C30.00CALL30.00$0.01$0.01 / 7,24104136.243436%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C29.00CALL29.00$0.01$0.01 / 7,6930111124.558998%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C28.00CALL28.00$0.01$0.01 / 7,6930309112.288120%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C27.50CALL27.50$0.01$0.01 / 7,6990251105.907265%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C27.00CALL27.00$0.01$0.01 / 7,24102699.349432%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C26.50CALL26.50$0.01$0.01 / 7,694080792.601875%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C26.00CALL26.00$0.02$0.01 / 7,698015785.651176%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C25.50CALL25.50$0.01$0.01 / 7,679037278.471678%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P25.00PUT25.00$3.85$3.65 / 376$3.70 / 41004944.563117%-1.0000000.0000230.0000010.000000-0.002740
SLV7Jan22C25.00CALL25.00$0.01$0.01 / 6,18301,11971.048531%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C24.00CALL24.00$0.01$0.01 / 5,484054655.347321%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P18.50PUT18.50$0.01$0.01 / 7,746013266.011988%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P17.50PUT17.50$0.01$0.01 / 8,43205287.844110%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P17.00PUT17.00$0.01$0.01 / 8,43107499.012045%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P16.50PUT16.50$0.04$0.01 / 8,43109110.394791%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C16.00CALL16.00$5.25$5.30 / 376$5.35 / 404072121.756399%1.000000-0.0000140.0000010.0000000.001753
SLV7Jan22C15.50CALL15.50$5.85$5.80 / 351$5.85 / 335074133.658329%1.000000-0.0000140.0000010.0000000.001699
SLV7Jan22P15.50PUT15.50$0.01 / 8,43300133.925783%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P15.00PUT15.00$0.01$0.01 / 8,433084146.136615%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C15.00CALL15.00$6.26$6.30 / 680$6.35 / 5870155145.871218%1.000000-0.0000140.0000010.0000000.001644
SLV7Jan22P14.00PUT14.00$0.01 / 8,43300171.620764%-0.0000010.0000000.0000010.0000000.000000