SLV Option Chain

End of day data from January 5, 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$0.15$0.13 / 2,086$0.15 / 2,2221,2753,71823.038630%0.259752-0.0115200.4565310.0112830.001466
SLV14Jan22C22.00CALL22.00$0.06$0.05 / 3,140$0.06 / 1268802,82424.128691%0.092628-0.0058930.2336020.0057730.000525
SLV14Jan22C21.00CALL21.00$0.35$0.32 / 692$0.33 / 1214613,14422.500797%0.520952-0.0141610.5609960.0138640.002920
SLV14Jan22P21.00PUT21.00$0.30$0.29 / 1,219$0.31 / 8052862,33622.522789%-0.479048-0.0141310.5609960.013864-0.002834
SLV14Jan22P21.50PUT21.50$0.58$0.61 / 257$0.63 / 33928253923.486382%-0.740248-0.0114880.4565310.011283-0.004424
SLV14Jan22P22.50PUT22.50$1.44$1.49 / 260$1.51 / 4917122526.532902%-0.976709-0.0019230.0775460.001916-0.006032
SLV14Jan22C20.50CALL20.50$0.66$0.64 / 180$0.66 / 21112678623.439864%0.778157-0.0105870.4189400.0103540.004313
SLV14Jan22P20.50PUT20.50$0.11$0.12 / 2,471$0.13 / 23112447723.466755%-0.221843-0.0105570.4189400.010354-0.001303
SLV14Jan22P24.00PUT24.00$2.65$2.97 / 319$3.00 / 258997438.772751%-0.9999520.0000280.0002790.000007-0.006575
SLV14Jan22P22.00PUT22.00$1.00$1.02 / 209$1.04 / 2749096824.171625%-0.907372-0.0058610.2336020.005773-0.005502
SLV14Jan22P20.00PUT20.00$0.04$0.04 / 3,728$0.05 / 19064224.720920%-0.067191-0.0046170.1831900.004527-0.000393
SLV14Jan22C20.00CALL20.00$1.10$1.07 / 218$1.09 / 1968717826.172095%0.932809-0.0046460.1831900.0045270.005087
SLV14Jan22C23.00CALL23.00$0.02$0.01 / 4,585$0.02 / 3,804789,34829.899973%0.004135-0.0004340.0171870.0004250.000024
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 789$0.02 / 4,6775338835.634796%0.000524-0.0000660.0026120.0000650.000003
SLV14Jan22C22.50CALL22.50$0.03$0.03 / 1$0.04 / 4,976514,25928.565341%0.023291-0.0019560.0775460.0019160.000132
SLV14Jan22C18.50CALL18.50$2.62$2.52 / 136$2.54 / 145494534.342162%0.999929-0.0000370.0004030.0000100.005068
SLV14Jan22P19.50PUT19.50$0.02$0.02 / 3,158$0.03 / 5,3182744129.180049%-0.012332-0.0011350.0450360.001113-0.000072
SLV14Jan22P23.00PUT23.00$1.94$1.98 / 182$2.00 / 962533530.018509%-0.995865-0.0004000.0171870.000425-0.006278
SLV14Jan22C19.00CALL19.00$2.07$2.03 / 96$2.05 / 266205133.475335%0.998718-0.0001780.0059540.0001470.005198
SLV14Jan22C19.50CALL19.50$1.58$1.54 / 96$1.56 / 359132529.108368%0.987668-0.0011640.0450360.0011130.005271
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 3,694818248.392996%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P23.50PUT23.50$2.15$2.48 / 139$2.50 / 156615935.770293%-0.999476-0.0000320.0026120.000065-0.006435
SLV14Jan22P24.50PUT24.50$3.15$3.45 / 440$3.50 / 226513430.237766%-0.9999970.0000350.0000210.000001-0.006712
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 2,440329538.573365%0.000048-0.0000070.0002790.0000070.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 3,970158253.048567%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 3,514125938.240552%-0.000071-0.0000100.0004030.0000100.000000
SLV14Jan22C18.00CALL18.00$3.15$3.00 / 360$3.05 / 32716354.543573%0.999998-0.0000260.0000130.0000000.004931
SLV14Jan22C32.00CALL32.00$0.01 / 6,33600103.139984%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P32.00PUT32.00$10.95 / 104$11.00 / 1310077.482151%-1.0000000.0000460.0000010.000000-0.008767
SLV14Jan22P31.00PUT31.00$9.95 / 104$10.00 / 1310071.962589%-1.0000000.0000450.0000010.000000-0.008493
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 5,60706896.407588%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 6,312066189.376885%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$8.95 / 104$9.00 / 1310066.240354%-1.0000000.0000440.0000010.000000-0.008219
SLV14Jan22P29.00PUT29.00$8.80$7.95 / 104$8.00 / 1310160.306840%-1.0000000.0000420.0000010.000000-0.007945
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 6,29505982.021977%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.65$6.95 / 104$7.00 / 1310454.134065%-1.0000000.0000410.0000010.000000-0.007671
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 5,55402074.297495%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$5.95 / 104$6.00 / 1310047.698575%-1.0000000.0000390.0000010.000000-0.007397
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 6,2370566.159365%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.50PUT26.50$5.50$5.45 / 104$5.50 / 13102044.373164%-1.0000000.0000380.0000010.000000-0.007260
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 5,4120161.919002%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.00PUT26.00$4.90$4.95 / 417$5.00 / 2940440.968459%-1.0000000.0000380.0000010.000000-0.007123
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 4,47101457.552243%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P25.50PUT25.50$4.35$4.45 / 417$4.50 / 29404437.484383%-1.0000000.0000370.0000010.000000-0.006986
SLV14Jan22P25.00PUT25.00$3.75$3.95 / 417$4.00 / 24802633.909301%-1.0000000.0000360.0000010.000000-0.006849
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 3,500026143.576695%0.000003-0.0000010.0000210.0000010.000000
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 2,752$0.02 / 4,77101,38733.585949%-0.001282-0.0001500.0059540.000147-0.000007
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 2,908043645.174781%-0.0000020.0000000.0000130.0000000.000000
SLV14Jan22C17.50CALL17.50$3.20$3.50 / 16$3.55 / 1905462.584458%1.000000-0.0000250.0000010.0000000.004794
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 5,49502552.184706%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.00CALL17.00$4.00 / 22$4.05 / 190053.989210%1.000000-0.0000250.0000010.0000000.004657
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 6,264013759.299786%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 6,30101166.543252%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.45$4.50 / 21$4.55 / 190160.696488%1.000000-0.0000240.0000010.0000000.004520
SLV14Jan22C16.00CALL16.00$5.00 / 37$5.05 / 190067.546565%1.000000-0.0000230.0000010.0000000.004383
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 7,59002173.936743%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$4.50$5.50 / 26$5.55 / 190574.564927%1.000000-0.0000230.0000010.0000000.004247
SLV14Jan22P15.50PUT15.50$0.01 / 7,6090081.503089%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 7,536025189.262742%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$5.65$6.00 / 49$6.05 / 190181.772455%1.000000-0.0000220.0000010.0000000.004110
SLV14Jan22C14.00CALL14.00$7.00 / 151$7.05 / 190096.811446%1.000000-0.0000200.0000010.0000000.003836
SLV14Jan22P14.00PUT14.00$0.01 / 6,84700105.435185%-0.0000010.0000000.0000010.0000000.000000