SLV Option Chain

End of day data from January 6, 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
SLV14Jan22C21.00CALL21.00$0.14$0.13 / 1,291$0.14 / 3,2033,9513,16524.925553%0.234051-0.0112350.4652960.0098720.001161
SLV14Jan22C20.50CALL20.50$0.32$0.31 / 622$0.33 / 1,9811,96476824.705684%0.509682-0.0146230.6052270.0128420.002511
SLV14Jan22C21.50CALL21.50$0.05$0.05 / 2,006$0.06 / 2,9771,0963,31926.421269%0.072453-0.0050500.2092140.0044390.000361
SLV14Jan22P21.00PUT21.00$0.63$0.60 / 585$0.62 / 6391,0642,42123.083409%-0.765949-0.0111890.4652960.009872-0.004016
SLV14Jan22P20.00PUT20.00$0.13$0.12 / 368$0.13 / 2,95692165724.858448%-0.213997-0.0106580.4422030.009383-0.001102
SLV14Jan22P20.50PUT20.50$0.30$0.29 / 595$0.30 / 35491455623.179668%-0.490318-0.0145780.6052270.012842-0.002543
SLV14Jan22C20.00CALL20.00$0.63$0.64 / 49$0.65 / 17431620326.256316%0.786003-0.0107020.4422030.0093830.003829
SLV14Jan22P19.00PUT19.00$0.02$0.02 / 819$0.03 / 4,6392971,38731.230257%-0.008454-0.0008420.0349150.000741-0.000043
SLV14Jan22C22.00CALL22.00$0.03$0.02 / 4,423$0.03 / 3,4022543,09328.860258%0.014885-0.0013780.0570910.0012110.000074
SLV14Jan22P21.50PUT21.50$1.03$1.02 / 304$1.04 / 14920875523.308255%-0.927547-0.0050030.2092140.004439-0.004940
SLV14Jan22C19.00CALL19.00$1.53$1.53 / 282$1.55 / 1491794633.621470%0.991546-0.0008840.0349150.0007410.004642
SLV14Jan22C23.00CALL23.00$0.01$0.01 / 391379,33136.233363%0.000188-0.0000260.0010860.0000230.000001
SLV14Jan22C22.50CALL22.50$0.02$0.01 / 4,426$0.02 / 3,6011254,29232.533187%0.002037-0.0002360.0097820.0002080.000010
SLV14Jan22C19.50CALL19.50$1.08$1.06 / 225$1.08 / 2451231829.383437%0.942997-0.0042290.1736430.0036840.004516
SLV14Jan22P23.00PUT23.00$2.51$2.48 / 233$2.50 / 19812235538.898082%-0.9998120.0000240.0010860.000023-0.005670
SLV14Jan22P18.50PUT18.50$0.02$0.01 / 14$0.02 / 7,9789725936.035886%-0.000644-0.0000820.0034090.000072-0.000003
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 1,5358238741.845250%0.000012-0.0000020.0000800.0000020.000000
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 3,2527643641.103988%-0.000023-0.0000040.0001520.0000030.000000
SLV14Jan22P19.50PUT19.50$0.04$0.04 / 4,653$0.05 / 2,9516345526.350403%-0.057003-0.0041860.1736430.003684-0.000292
SLV14Jan22C17.50CALL17.50$3.00$3.00 / 517$3.05 / 864555454.208346%1.000000-0.0000380.0000030.0000000.004315
SLV14Jan22C18.00CALL18.00$2.44$2.52 / 192$2.54 / 269516247.994775%0.999977-0.0000430.0001520.0000030.004438
SLV14Jan22P23.50PUT23.50$2.99$2.98 / 193$3.00 / 2764815350.528349%-0.9999880.0000500.0000800.000002-0.005794
SLV14Jan22P22.00PUT22.00$1.51$1.49 / 303$1.51 / 96341,03421.870391%-0.985115-0.0013300.0570910.001211-0.005350
SLV14Jan22P22.50PUT22.50$2.00$1.98 / 311$2.00 / 96739232.703700%-0.997963-0.0001870.0097820.000208-0.005538
SLV14Jan22C18.50CALL18.50$2.02$2.03 / 49$2.04 / 9679441.118283%0.999356-0.0001230.0034090.0000720.004558
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 3,295529747.222782%0.0000010.0000000.0000040.0000000.000000
SLV14Jan22C17.00CALL17.00$3.40$3.50 / 151$3.55 / 2024062.479070%1.000000-0.0000370.0000010.0000000.004192
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 4,461126152.400752%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P24.50PUT24.50$3.95$3.95 / 557$4.00 / 376113948.370195%-1.0000000.0000540.0000010.000000-0.006041
SLV14Jan22C32.00CALL32.00$0.01 / 6,09100114.595484%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P32.00PUT32.00$11.45 / 217$11.50 / 2800107.531352%-1.0000000.0000700.0000010.000000-0.007890
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 6,083068107.541622%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P31.00PUT31.00$10.45 / 217$10.50 / 2700100.778673%-1.0000000.0000680.0000010.000000-0.007644
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 6,0790661100.179141%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$9.45 / 461$9.50 / 1470093.739542%-1.0000000.0000660.0000010.000000-0.007397
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 5,54005992.478242%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P29.00PUT29.00$8.80$8.45 / 466$8.50 / 1430186.390062%-1.0000000.0000640.0000010.000000-0.007151
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 6,03102084.402638%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.65$7.45 / 408$7.50 / 890478.695331%-1.0000000.0000610.0000010.000000-0.006904
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 5,9920575.902103%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$6.45 / 556$6.50 / 4040070.616395%-1.0000000.0000590.0000010.000000-0.006657
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 5,9700171.478289%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.50PUT26.50$5.50$5.95 / 556$6.00 / 40502066.418715%-1.0000000.0000580.0000010.000000-0.006534
SLV14Jan22P26.00PUT26.00$4.90$5.45 / 556$5.50 / 4050462.104155%-1.0000000.0000570.0000010.000000-0.006411
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 5,68301466.926211%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 5,629058162.238392%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P25.50PUT25.50$4.35$4.95 / 561$5.00 / 46204473.708410%-1.0000000.0000560.0000010.000000-0.006288
SLV14Jan22P25.00PUT25.00$3.75$4.45 / 556$4.50 / 37702653.090370%-1.0000000.0000550.0000010.000000-0.006164
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 4,850019057.401074%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P24.00PUT24.00$2.65$3.45 / 558$3.50 / 344017343.488963%-0.9999990.0000530.0000040.000000-0.005918
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 3,49902548.625335%-0.0000010.0000000.0000030.0000000.000000
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 5,890013756.240438%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 5,97701163.969253%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.45$4.00 / 174$4.05 / 2700170.868832%1.000000-0.0000360.0000010.0000000.004068
SLV14Jan22C16.00CALL16.00$4.50 / 164$4.55 / 2790079.408126%1.000000-0.0000350.0000010.0000000.003945
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 5,52702171.848734%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$4.50$5.00 / 16$5.05 / 1740588.126318%1.000000-0.0000340.0000010.0000000.003822
SLV14Jan22P15.50PUT15.50$0.01 / 6,0810079.897270%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$5.65$5.50 / 7$5.55 / 1840197.052304%1.000000-0.0000330.0000010.0000000.003699
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 6,118025188.141904%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C14.00CALL14.00$6.50 / 117$6.55 / 30500115.621869%1.000000-0.0000310.0000010.0000000.003452
SLV14Jan22P14.00PUT14.00$0.01 / 6,15200105.310727%-0.0000010.0000000.0000010.0000000.000000