SLV Option Chain

End of day data from January 6, 2022 for SLV options expired on January 7, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.08 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV7Jan22C20.50CALL20.50$0.18$0.17 / 875$0.18 / 3432,8881,95828.481388%0.509558-0.0309961.2838910.0060540.000566
SLV7Jan22C21.00CALL21.00$0.03$0.02 / 2,657$0.03 / 3342,3515,44427.463626%0.058593-0.0090830.3764090.0017750.000065
SLV7Jan22P21.00PUT21.00$0.50$0.50 / 367$0.52 / 2641,7153,54423.906812%-0.941407-0.0090370.3764090.001775-0.001085
SLV7Jan22P21.50PUT21.50$1.00$0.98 / 200$1.00 / 2601,3645,62840.371165%-0.999095-0.0001910.0098850.000047-0.001177
SLV7Jan22P20.00PUT20.00$0.03$0.02 / 4,164$0.03 / 2,5741,2751,77028.548842%-0.049075-0.0078890.3270960.001542-0.000055
SLV7Jan22P20.50PUT20.50$0.15$0.15 / 561$0.16 / 931,0271,97326.020120%-0.490442-0.0309511.2838910.006054-0.000558
SLV7Jan22C21.50CALL21.50$0.01$0.01 / 2001,0269,62737.162706%0.000905-0.0002390.0098850.0000470.000001
SLV7Jan22P22.00PUT22.00$1.50$1.48 / 124$1.50 / 1857371,67755.246925%-0.9999980.0000480.0000270.000000-0.001205
SLV7Jan22C19.50CALL19.50$1.00$1.02 / 122$1.04 / 30450946347.856208%0.999558-0.0001660.0051030.0000240.001068
SLV7Jan22C22.00CALL22.00$0.01$0.01 / 2,89337510,82251.244683%0.000002-0.0000010.0000270.0000000.000000
SLV7Jan22C20.00CALL20.00$0.55$0.54 / 154$0.56 / 2802891,27634.466904%0.950925-0.0079330.3270960.0015420.001040
SLV7Jan22P23.00PUT23.00$2.51$2.47 / 330$2.49 / 9622527769.719535%-1.0000000.0000500.0000010.000000-0.001260
SLV7Jan22P23.50PUT23.50$2.99$2.97 / 319$2.99 / 136185206103.375968%-1.0000000.0000520.0000010.000000-0.001288
SLV7Jan22C18.50CALL18.50$2.02$2.01 / 270$2.03 / 27010315276.361534%1.000000-0.0000410.0000010.0000000.001014
SLV7Jan22P22.50PUT22.50$2.00$1.98 / 96$2.00 / 2909350264.511635%-1.0000000.0000490.0000010.000000-0.001233
SLV7Jan22P24.00PUT24.00$3.50$3.45 / 769$3.50 / 4008922691.441100%-1.0000000.0000530.0000010.000000-0.001315
SLV7Jan22C18.00CALL18.00$2.53$2.51 / 219$2.53 / 1916915093.032680%1.000000-0.0000390.0000010.0000000.000986
SLV7Jan22C19.00CALL19.00$1.52$1.51 / 244$1.53 / 3214927859.637612%1.000000-0.0000420.0000040.0000000.001041
SLV7Jan22C17.50CALL17.50$2.99$3.00 / 399$3.05 / 8884860115.255859%1.000000-0.0000380.0000010.0000000.000959
SLV7Jan22C14.00CALL14.00$6.50$6.50 / 321$6.55 / 7954152245.653481%1.000000-0.0000310.0000010.0000000.000767
SLV7Jan22P24.50PUT24.50$4.00$3.95 / 724$4.00 / 424313101.706898%-1.0000000.0000540.0000010.000000-0.001342
SLV7Jan22C23.00CALL23.00$0.01$0.01 / 5,391252,45876.873876%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P19.50PUT19.50$0.01$0.01 / 3,4792458739.344248%-0.000442-0.0001230.0051030.0000240.000000
SLV7Jan22P25.00PUT25.00$4.50$4.45 / 719$4.50 / 3211649111.636225%-1.0000000.0000550.0000010.000000-0.001370
SLV7Jan22C15.00CALL15.00$5.50$5.50 / 321$5.55 / 74514155206.234878%1.000000-0.0000330.0000010.0000000.000822
SLV7Jan22C25.00CALL25.00$0.01$0.01 / 6,319101,119121.774445%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C15.50CALL15.50$5.00$5.00 / 345$5.05 / 457774187.288076%1.000000-0.0000340.0000010.0000000.000849
SLV7Jan22P28.00PUT28.00$7.45$7.45 / 470$7.50 / 401522165.444301%-1.0000000.0000610.0000010.000000-0.001534
SLV7Jan22P19.00PUT19.00$0.01$0.01 / 5,90331,05755.450300%-0.0000010.0000000.0000040.0000000.000000
SLV7Jan22P25.50PUT25.50$5.00$4.95 / 579$5.00 / 40020121.252352%-1.0000000.0000560.0000010.000000-0.001397
SLV7Jan22C17.00CALL17.00$3.55$3.50 / 399$3.55 / 8652121132.821702%1.000000-0.0000370.0000010.0000000.000932
SLV7Jan22P30.00PUT30.00$9.45$9.45 / 908$9.50 / 2961104213.345577%-1.0000000.0000660.0000010.000000-0.001644
SLV7Jan22P27.50PUT27.50$7.00$6.95 / 470$7.00 / 401136157.067972%-1.0000000.0000600.0000010.000000-0.001507
SLV7Jan22P27.00PUT27.00$6.50$6.45 / 579$6.50 / 400110148.474800%-1.0000000.0000590.0000010.000000-0.001479
SLV7Jan22P26.50PUT26.50$6.00$5.95 / 579$6.00 / 39910139.652251%-1.0000000.0000580.0000010.000000-0.001452
SLV7Jan22C16.00CALL16.00$4.50$4.50 / 347$4.55 / 457132168.775121%1.000000-0.0000350.0000010.0000000.000877
SLV7Jan22P32.00PUT32.00$10.60$11.45 / 769$11.50 / 2950130225.946270%-1.0000000.0000700.0000010.000000-0.001753
SLV7Jan22C32.00CALL32.00$0.01 / 6,30600243.100467%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P31.00PUT31.00$9.65$10.45 / 462$10.50 / 350066228.991270%-1.0000000.0000680.0000010.000000-0.001699
SLV7Jan22C31.00CALL31.00$0.01$0.01 / 6,306020228.136635%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C30.00CALL30.00$0.01$0.01 / 6,30604212.518891%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P29.00PUT29.00$7.85$8.45 / 460$8.50 / 289095181.598966%-1.0000000.0000640.0000010.000000-0.001589
SLV7Jan22C29.00CALL29.00$0.01$0.01 / 6,3300111196.181800%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C28.00CALL28.00$0.01$0.01 / 6,3300309179.047392%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C27.50CALL27.50$0.01$0.01 / 6,3300251170.152511%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C27.00CALL27.00$0.01$0.01 / 6,336026161.020613%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C26.50CALL26.50$0.01$0.01 / 6,3190807151.636067%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P26.00PUT26.00$4.95$5.45 / 575$5.50 / 39907130.585540%-1.0000000.0000570.0000010.000000-0.001425
SLV7Jan22C26.00CALL26.00$0.02$0.01 / 6,3190157141.981419%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C25.50CALL25.50$0.01$0.01 / 6,3200372132.035710%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C24.50CALL24.50$0.01$0.01 / 6,31103,775111.166976%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C24.00CALL24.00$0.01$0.01 / 6,2990546100.182458%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C23.50CALL23.50$0.01$0.01 / 6,26502,14588.771213%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C22.50CALL22.50$0.01$0.01 / 4,100012,88264.408442%0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P18.50PUT18.50$0.01$0.01 / 6,330013271.329998%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P18.00PUT18.00$0.01$0.01 / 6,360021,41587.186395%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P17.50PUT17.50$0.01$0.01 / 6,331052103.144125%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P17.00PUT17.00$0.01$0.01 / 6,333074119.290733%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P16.50PUT16.50$0.04$0.01 / 6,33309135.690916%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22C16.50CALL16.50$4.90$4.00 / 399$4.05 / 578060150.638202%1.000000-0.0000360.0000010.0000000.000904
SLV7Jan22P16.00PUT16.00$0.01$0.01 / 6,333016152.403184%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P15.50PUT15.50$0.01 / 6,33300169.479122%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P15.00PUT15.00$0.01$0.01 / 6,333084186.969146%-0.0000010.0000000.0000010.0000000.000000
SLV7Jan22P14.00PUT14.00$0.01 / 6,33300223.391625%-0.0000010.0000000.0000010.0000000.000000