SLV Option Chain

End of day data from January 3, 2022 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
SLV14Jan22C23.00CALL23.00$0.02$0.02 / 1,914$0.03 / 3,2825,6677,73228.021294%0.012455-0.0010350.0418880.0012390.000086
SLV14Jan22C21.50CALL21.50$0.20$0.20 / 762$0.21 / 2281,1993,31921.985014%0.349177-0.0118820.4805530.0142160.002374
SLV14Jan22C22.00CALL22.00$0.10$0.08 / 1,757$0.09 / 2751,0382,43422.553109%0.153873-0.0076120.3079300.0091090.001052
SLV14Jan22P21.00PUT21.00$0.25$0.25 / 914$0.27 / 9387192,15422.594519%-0.397527-0.0123690.5008450.014816-0.002842
SLV14Jan22C22.50CALL22.50$0.04$0.03 / 1,893$0.04 / 105044,03423.816197%0.050694-0.0033470.1354010.0040050.000348
SLV14Jan22C21.00CALL21.00$0.45$0.43 / 342$0.45 / 3942773,02922.243309%0.602473-0.0123880.5008450.0148160.004062
SLV14Jan22C20.50CALL20.50$0.79$0.78 / 637$0.80 / 14227694622.832570%0.821905-0.0083790.3384550.0100120.005474
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 5,076250183.034264%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P20.50PUT20.50$0.12$0.11 / 70$0.12 / 1,19324746123.752086%-0.178095-0.0083600.3384550.010012-0.001265
SLV14Jan22C20.00CALL20.00$1.23$1.22 / 136$1.24 / 17623630524.930040%0.945413-0.0035650.1435900.0042480.006189
SLV14Jan22P21.50PUT21.50$0.53$0.52 / 163$0.53 / 11518852322.348124%-0.650823-0.0118620.4805530.014216-0.004695
SLV14Jan22P22.00PUT22.00$0.92$0.90 / 161$0.92 / 46012583423.538368%-0.846127-0.0075920.3079300.009109-0.006181
SLV14Jan22P19.50PUT19.50$0.03$0.02 / 3,780$0.03 / 4,07911645728.700055%-0.010770-0.0009120.0369200.001092-0.000076
SLV14Jan22P20.00PUT20.00$0.05$0.04 / 3,272$0.05 / 2767062124.962803%-0.054587-0.0035470.1435900.004248-0.000386
SLV14Jan22C19.50CALL19.50$1.71$1.70 / 96$1.71 / 96547727.361430%0.989230-0.0009300.0369200.0010920.006335
SLV14Jan22C23.50CALL23.50$0.02$0.01 / 2,400$0.02 / 3,1485338130.662207%0.002296-0.0002310.0093290.0002760.000016
SLV14Jan22P23.50PUT23.50$2.39$2.32 / 196$2.34 / 123526730.751766%-0.997704-0.0002090.0093290.000276-0.007710
SLV14Jan22P22.50PUT22.50$1.38$1.35 / 156$1.37 / 1675210925.427054%-0.949306-0.0033270.1354010.004005-0.007049
SLV14Jan22C18.50CALL18.50$2.64$2.68 / 156$2.70 / 136353532.999297%0.999910-0.0000280.0004640.0000140.006081
SLV14Jan22C19.00CALL19.00$2.20$2.19 / 96$2.20 / 49223630.282639%0.998706-0.0001540.0055350.0001640.006237
SLV14Jan22P18.50PUT18.50$0.02$0.01 / 1712125636.628068%-0.000090-0.0000110.0004640.000014-0.000001
SLV14Jan22P26.50PUT26.50$5.50$5.30 / 412$5.35 / 44120055.097039%-1.0000000.0000240.0000010.000000-0.008712
SLV14Jan22P23.00PUT23.00$1.93$1.83 / 176$1.85 / 1361522528.078900%-0.987545-0.0010150.0418880.001239-0.007476
SLV14Jan22P24.00PUT24.00$2.83$2.82 / 183$2.84 / 182137735.794363%-0.999679-0.0000160.0015280.000045-0.007888
SLV14Jan22P26.00PUT26.00$4.90$4.80 / 432$4.85 / 450121651.080268%-1.0000000.0000240.0000010.000000-0.008548
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 178$0.02 / 3,0361027335.691233%0.000321-0.0000380.0015280.0000450.000002
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 2,649$0.02 / 2,797101,38732.515142%-0.001294-0.0001370.0055350.000164-0.000009
SLV14Jan22P25.00PUT25.00$3.85$3.80 / 289$3.85 / 36071942.653487%-0.9999970.0000220.0000180.000001-0.008219
SLV14Jan22P25.50PUT25.50$4.35$4.30 / 276$4.35 / 31654546.937168%-1.0000000.0000230.0000010.000000-0.008383
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 4,996513755.758678%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P32.00PUT32.00$10.80 / 93$10.85 / 2090092.982265%-1.0000000.0000290.0000010.000000-0.010520
SLV14Jan22C32.00CALL32.00$0.01 / 5,0490092.608615%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 4,76006886.454448%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P31.00PUT31.00$9.80 / 93$9.85 / 2090086.796273%-1.0000000.0000280.0000010.000000-0.010192
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 5,017066180.023098%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$8.80 / 93$8.85 / 1570080.336129%-1.0000000.0000270.0000010.000000-0.009863
SLV14Jan22P29.00PUT29.00$8.80$7.80 / 93$7.85 / 1560173.575449%-1.0000000.0000260.0000010.000000-0.009534
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 4,74305973.292637%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.65$6.80 / 93$6.85 / 1560466.473980%-1.0000000.0000250.0000010.000000-0.009205
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 5,00202066.221500%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 5,4350558.772929%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$5.80 / 93$5.85 / 1550058.995647%-1.0000000.0000240.0000010.000000-0.008877
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 4,8290154.887799%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 4,36101450.885209%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 3,835058246.757140%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 3,927018242.489970%0.0000030.0000000.0000180.0000010.000000
SLV14Jan22P24.50PUT24.50$2.97$3.30 / 318$3.35 / 433013438.216119%-0.9999660.0000180.0001880.000006-0.008054
SLV14Jan22C24.50CALL24.50$0.02$0.01 / 2,77006038.068930%0.000034-0.0000050.0001880.0000060.000000
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 2,832042642.922585%-0.000003-0.0000010.0000210.0000010.000000
SLV14Jan22C18.00CALL18.00$3.40$3.15 / 363$3.20 / 21206351.606268%0.999997-0.0000170.0000210.0000010.005918
SLV14Jan22C17.50CALL17.50$3.20$3.65 / 363$3.70 / 27205458.908315%1.000000-0.0000160.0000010.0000000.005753
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 5,50402549.289961%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.00CALL17.00$4.15 / 10$4.25 / 2890059.039636%1.000000-0.0000150.0000010.0000000.005589
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 4,99501162.347904%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.45$4.65 / 10$4.75 / 4890165.939199%1.000000-0.0000150.0000010.0000000.005425
SLV14Jan22C16.00CALL16.00$5.15 / 206$5.20 / 690063.131801%1.000000-0.0000140.0000010.0000000.005260
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 5,02902169.078370%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$4.50$5.65 / 201$5.70 / 740569.532341%1.000000-0.0000140.0000010.0000000.005096
SLV14Jan22P15.50PUT15.50$0.01 / 4,7820075.965781%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$5.65$6.15 / 198$6.20 / 990176.098138%1.000000-0.0000140.0000010.0000000.004931
SLV14Jan22C14.00CALL14.00$7.15 / 199$7.20 / 800089.812784%1.000000-0.0000130.0000010.0000000.004603
SLV14Jan22P14.00PUT14.00$0.01 / 5,1020097.770898%-0.0000010.0000000.0000010.0000000.000000