SLV Option Chain

End of day data from January 4, 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
SLV14Jan22C21.50CALL21.50$0.25$0.24 / 608$0.25 / 6802,0893,49021.910824%0.416304-0.0134780.5136050.0144430.002608
SLV14Jan22C22.00CALL22.00$0.10$0.10 / 1,705$0.11 / 2,7494962,60522.761262%0.195786-0.0095460.3638570.0102320.001234
SLV14Jan22C23.00CALL23.00$0.03$0.02 / 5,352$0.03 / 6,0462509,28327.377324%0.017658-0.0015040.0573320.0016120.000112
SLV14Jan22C22.50CALL22.50$0.05$0.04 / 6,163$0.05 / 3,8442364,16124.343601%0.068418-0.0045560.1736760.0048840.000433
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 4,0032016038.201406%0.000053-0.0000070.0002840.0000080.000000
SLV14Jan22C21.00CALL21.00$0.52$0.51 / 381$0.52 / 141333,18022.310894%0.673372-0.0124650.4747940.0133510.004180
SLV14Jan22P22.00PUT22.00$0.79$0.77 / 230$0.78 / 12311986122.322493%-0.804214-0.0095260.3638570.010232-0.005396
SLV14Jan22P23.00PUT23.00$1.70$1.69 / 49$1.70 / 9611124026.212472%-0.982342-0.0014830.0573320.001612-0.006819
SLV14Jan22P21.00PUT21.00$0.20$0.18 / 1,604$0.19 / 4121062,25321.957630%-0.326628-0.0124460.4747940.013351-0.002149
SLV14Jan22P20.50PUT20.50$0.08$0.07 / 2,753$0.08 / 2,75810546523.435854%-0.130132-0.0073070.2786950.007837-0.000851
SLV14Jan22C18.50CALL18.50$2.82$2.83 / 96$2.84 / 96883339.695893%0.999969-0.0000210.0001710.0000050.005575
SLV14Jan22C20.00CALL20.00$1.35$1.35 / 342$1.37 / 1978525226.417045%0.965544-0.0026510.1004260.0028240.005803
SLV14Jan22P22.50PUT22.50$1.23$1.21 / 208$1.22 / 497315823.621720%-0.931582-0.0045360.1736760.004884-0.006348
SLV14Jan22C20.50CALL20.50$0.91$0.90 / 223$0.91 / 1027078323.960618%0.869868-0.0073250.2786950.0078370.005327
SLV14Jan22P23.50PUT23.50$2.20$2.18 / 177$2.19 / 494011928.434002%-0.996621-0.0003300.0134080.000377-0.007061
SLV14Jan22P21.50PUT21.50$0.44$0.41 / 268$0.43 / 1,2183352321.925603%-0.583696-0.0134580.5136050.014443-0.003872
SLV14Jan22P20.00PUT20.00$0.04$0.03 / 4,056$0.04 / 6,0233163726.453966%-0.034456-0.0026330.1004260.002824-0.000225
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 23$0.02 / 5,3183027435.610133%0.000484-0.0000600.0022710.0000640.000003
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 916$0.02 / 6,097211,38835.629391%-0.000559-0.0000680.0025940.000073-0.000004
SLV14Jan22C23.50CALL23.50$0.02$0.01 / 8,353$0.02 / 5,5522038830.318262%0.003379-0.0003520.0134080.0003770.000021
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 5,8271042646.348996%-0.0000010.0000000.0000060.0000000.000000
SLV14Jan22P19.50PUT19.50$0.02$0.01 / 4,036$0.02 / 2,820843328.820730%-0.005707-0.0005610.0214110.000602-0.000037
SLV14Jan22C19.50CALL19.50$1.80$1.84 / 137$1.86 / 28532531.773955%0.994293-0.0005790.0214110.0006020.005840
SLV14Jan22P25.00PUT25.00$3.75$3.65 / 380$3.70 / 30212628.974833%-0.9999960.0000220.0000270.000001-0.007534
SLV14Jan22C19.00CALL19.00$2.34$2.33 / 183$2.35 / 19315035.553675%0.999441-0.0000850.0025940.0000730.005722
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 3,050125839.808645%-0.000031-0.0000040.0001710.0000050.000000
SLV14Jan22C32.00CALL32.00$0.01 / 5,9060095.324977%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P32.00PUT32.00$10.65 / 57$10.70 / 410069.572979%-1.0000000.0000290.0000010.000000-0.009644
SLV14Jan22P31.00PUT31.00$9.65 / 43$9.70 / 210064.430729%-1.0000000.0000280.0000010.000000-0.009342
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 5,88806888.884517%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 5,870066182.156107%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$8.65 / 43$8.70 / 210059.105267%-1.0000000.0000270.0000010.000000-0.009041
SLV14Jan22P29.00PUT29.00$8.80$7.65 / 57$7.70 / 410153.574849%-1.0000000.0000260.0000010.000000-0.008740
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 5,83505975.109192%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.65$6.65 / 57$6.70 / 410447.826007%-1.0000000.0000250.0000010.000000-0.008438
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 6,03202067.709063%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$5.65 / 50$5.70 / 130041.830679%-1.0000000.0000240.0000010.000000-0.008137
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 5,8890559.907811%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.50PUT26.50$5.50$5.15 / 59$5.20 / 4002038.732011%-1.0000000.0000240.0000010.000000-0.007986
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 5,0900155.838234%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.00PUT26.00$4.90$4.65 / 380$4.70 / 3250435.559197%-1.0000000.0000240.0000010.000000-0.007836
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 4,53901451.646726%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 4,237058247.319068%0.0000010.0000000.0000020.0000000.000000
SLV14Jan22P25.50PUT25.50$4.35$4.15 / 380$4.20 / 30205032.308629%-1.0000000.0000230.0000020.000000-0.007685
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 4,040018242.842543%0.000004-0.0000010.0000270.0000010.000000
SLV14Jan22P24.50PUT24.50$2.97$3.15 / 355$3.20 / 279013425.546963%-0.9999470.0000150.0002840.000008-0.007383
SLV14Jan22P24.00PUT24.00$2.83$2.67 / 192$2.69 / 11607430.417377%-0.999516-0.0000380.0022710.000064-0.007230
SLV14Jan22C18.00CALL18.00$3.40$3.30 / 403$3.35 / 26606346.117357%0.999999-0.0000160.0000060.0000000.005425
SLV14Jan22C17.50CALL17.50$3.20$3.80 / 385$3.85 / 27905452.735873%1.000000-0.0000160.0000010.0000000.005274
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 5,93602552.976549%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.00CALL17.00$4.30 / 42$4.35 / 240063.318284%1.000000-0.0000150.0000010.0000000.005123
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 5,995013759.710030%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 5,81001166.570741%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.45$4.80 / 23$4.85 / 130170.500289%1.000000-0.0000150.0000010.0000000.004973
SLV14Jan22C16.00CALL16.00$5.30 / 72$5.35 / 130077.831412%1.000000-0.0000140.0000010.0000000.004822
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 5,85502173.581463%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$4.50$5.80 / 77$5.85 / 130585.338651%1.000000-0.0000140.0000010.0000000.004671
SLV14Jan22P15.50PUT15.50$0.01 / 7,8580080.760630%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 7,808025188.125732%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$5.65$6.30 / 72$6.35 / 260193.036695%1.000000-0.0000140.0000010.0000000.004521
SLV14Jan22C14.00CALL14.00$7.30 / 72$7.35 / 2700109.094934%1.000000-0.0000130.0000010.0000000.004219
SLV14Jan22P14.00PUT14.00$0.01 / 7,87500103.492093%-0.0000010.0000000.0000010.0000000.000000