SLV Option Chain

End of day data from December 31, 2021 for SLV options expired on January 14, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV14Jan22C21.50CALL21.50$0.38$0.35 / 817$0.36 / 19782,79019.667564%0.519672-0.0116850.4534380.0173870.004448
SLV14Jan22C22.00CALL22.00$0.17$0.16 / 1,900$0.17 / 2707392,12320.038147%0.303696-0.0102490.3978520.0152560.002618
SLV14Jan22C22.50CALL22.50$0.08$0.07 / 3,524$0.08 / 5155163,94321.263296%0.143602-0.0066360.2576840.0098810.001244
SLV14Jan22P21.00PUT21.00$0.16$0.16 / 1,250$0.17 / 2874472,31621.511740%-0.265751-0.0096010.3732750.014313-0.002410
SLV14Jan22C20.00CALL20.00$1.57$1.54 / 133$1.55 / 9619931822.104693%0.965684-0.0022510.0865180.0033180.007911
SLV14Jan22C21.00CALL21.00$0.67$0.67 / 45$0.68 / 1931982,95720.450685%0.734249-0.0096270.3732750.0143130.006220
SLV14Jan22C23.00CALL23.00$0.04$0.04 / 8$0.05 / 2,4821587,61324.259497%0.054506-0.0032370.1256920.0048200.000474
SLV14Jan22P20.50PUT20.50$0.07$0.07 / 2,742$0.08 / 2,26315034523.043701%-0.111995-0.0055760.2167540.008311-0.001011
SLV14Jan22C20.50CALL20.50$1.11$1.07 / 365$1.09 / 21314493620.851817%0.888005-0.0056010.2167540.0083110.007414
SLV14Jan22P24.50PUT24.50$2.97$2.99 / 335$3.05 / 943131640.346363%-0.999184-0.0000520.0031780.000122-0.010061
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 8481097334.810104%0.000134-0.0000150.0005910.0000230.000001
SLV14Jan22P21.50PUT21.50$0.34$0.35 / 839$0.36 / 1978351221.128290%-0.480328-0.0116580.4534380.017387-0.004388
SLV14Jan22P20.00PUT20.00$0.04$0.03 / 4,973$0.04 / 4,0977660325.087700%-0.034316-0.0022260.0865180.003318-0.000309
SLV14Jan22P22.50PUT22.50$1.03$1.06 / 136$1.08 / 380684223.126693%-0.856398-0.0066090.2576840.009881-0.008002
SLV14Jan22C24.50CALL24.50$0.02$0.01 / 2,489$0.02 / 4,714451932.822179%0.000816-0.0000820.0031780.0001220.000007
SLV14Jan22P22.00PUT22.00$0.63$0.65 / 566$0.67 / 6363980321.366795%-0.696304-0.0102210.3978520.015256-0.006423
SLV14Jan22P23.50PUT23.50$2.02$2.01 / 96$2.02 / 126323529.177294%-0.983391-0.0011820.0470310.001803-0.009513
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 4,5693040041.524952%-0.000005-0.0000010.0000280.0000010.000000
SLV14Jan22P23.00PUT23.00$1.49$1.52 / 256$1.54 / 3612620925.628629%-0.945494-0.0032080.1256920.004820-0.008978
SLV14Jan22C24.00CALL24.00$0.02$0.01 / 5,199$0.02 / 4,3951925928.453613%0.004083-0.0003540.0137310.0005270.000036
SLV14Jan22P24.00PUT24.00$2.47$2.50 / 116$2.52 / 272177333.455404%-0.995917-0.0003240.0137310.000527-0.009827
SLV14Jan22C18.00CALL18.00$3.40$3.50 / 302$3.55 / 406164745.931903%0.999995-0.0000230.0000280.0000010.007397
SLV14Jan22P19.00PUT19.00$0.02$0.01 / 2,703$0.02 / 6,079121,38732.519458%-0.001045-0.0001030.0039880.000153-0.000009
SLV14Jan22C19.50CALL19.50$2.05$2.02 / 203$2.04 / 193108522.252980%0.992677-0.0006180.0230770.0008850.007948
SLV14Jan22P19.50PUT19.50$0.03$0.02 / 325$0.03 / 6,409645729.469282%-0.007323-0.0005940.0230770.000885-0.000066
SLV14Jan22C23.50CALL23.50$0.03$0.02 / 2,966$0.03 / 5,098538126.307521%0.016609-0.0012110.0470310.0018030.000145
SLV14Jan22C19.00CALL19.00$2.53$2.51 / 176$2.53 / 13633732.191203%0.998955-0.0001260.0039880.0001530.007799
SLV14Jan22C18.50CALL18.50$3.05$3.00 / 246$3.05 / 29233239.882300%0.999904-0.0000340.0004320.0000170.007602
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 2,800125635.958410%-0.000096-0.0000110.0004320.000017-0.000001
SLV14Jan22C32.00CALL32.00$0.01 / 4,9790079.926100%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P32.00PUT32.00$10.45 / 275$10.55 / 3420090.214799%-1.0000000.0000390.0000010.000000-0.013150
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 4,95806874.397824%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P31.00PUT31.00$9.45 / 275$9.55 / 3400084.156339%-1.0000000.0000380.0000010.000000-0.012739
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 4,929066168.621347%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$8.45 / 276$8.55 / 3400077.816267%-1.0000000.0000370.0000010.000000-0.012329
SLV14Jan22P29.00PUT29.00$8.80$7.45 / 276$7.55 / 3390171.162214%-1.0000000.0000360.0000010.000000-0.011918
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 4,90905962.569403%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.65$6.45 / 267$6.55 / 3380464.159586%-1.0000000.0000350.0000010.000000-0.011507
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 5,54702056.210993%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$5.45 / 426$5.55 / 5160056.749897%-1.0000000.0000330.0000010.000000-0.011096
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 4,4100549.503458%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.50PUT26.50$4.95 / 428$5.05 / 5130052.877389%-1.0000000.0000330.0000010.000000-0.010890
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 4,2950146.002265%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.00PUT26.00$4.75$4.45 / 431$4.55 / 51001648.877604%-0.9999980.0000320.0000110.000000-0.010685
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 4,05801442.395392%0.0000020.0000000.0000110.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 340058238.668381%0.000018-0.0000020.0000900.0000030.000000
SLV14Jan22P25.50PUT25.50$5.05$3.95 / 523$4.05 / 50504544.737911%-0.9999820.0000290.0000900.000003-0.010479
SLV14Jan22P25.00PUT25.00$3.65$3.45 / 532$3.55 / 49803440.445062%-0.9998660.0000160.0005910.000023-0.010273
SLV14Jan22C17.50CALL17.50$3.20$4.00 / 328$4.05 / 40705452.056106%1.000000-0.0000220.0000010.0000000.007192
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 5,99502547.164215%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.00CALL17.00$4.45 / 422$4.55 / 760052.588677%1.000000-0.0000210.0000010.0000000.006986
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 5,867013752.907632%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 5,20601158.762450%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.45$4.95 / 421$5.05 / 760158.430192%1.000000-0.0000200.0000010.0000000.006781
SLV14Jan22C16.00CALL16.00$5.45 / 304$5.55 / 760064.402435%1.000000-0.0000200.0000010.0000000.006575
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 5,23802164.747702%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$4.50$5.95 / 309$6.05 / 760570.521824%1.000000-0.0000190.0000010.0000000.006370
SLV14Jan22P15.50PUT15.50$0.01 / 4,9850070.874018%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.00PUT15.00$0.02$0.01 / 5,0090177.163368%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$5.65$6.45 / 410$6.55 / 910176.802849%1.000000-0.0000180.0000010.0000000.006164
SLV14Jan22C14.00CALL14.00$7.45 / 406$7.55 / 1790089.913939%1.000000-0.0000170.0000010.0000000.005753
SLV14Jan22P14.00PUT14.00$0.01 / 5,8910090.294356%-0.0000010.0000000.0000010.0000000.000000