SLV Option Chain

End of day data from January 7, 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$0.13$0.12 / 1,429$0.13 / 2,1876,2933,45621.872818%0.289847-0.0135940.5390020.0104550.001286
SLV14Jan22P21.00PUT21.00$0.49$0.48 / 571$0.50 / 1492,7532,00821.911911%-0.710153-0.0135430.5390020.010455-0.003317
SLV14Jan22C20.50CALL20.50$0.33$0.33 / 631$0.35 / 8932,4041,68221.969255%0.590702-0.0154490.6120310.0118710.002600
SLV14Jan22P21.50PUT21.50$0.90$0.90 / 343$0.92 / 2512,18788623.913390%-0.906346-0.0065880.2634200.005109-0.004295
SLV14Jan22P20.00PUT20.00$0.08$0.07 / 2,902$0.08 / 3,7512,1651,42123.981279%-0.151065-0.0092880.3689650.007157-0.000694
SLV14Jan22C22.00CALL22.00$0.02$0.01 / 7,243$0.02 / 4,2461,0913,02325.551438%0.019426-0.0018750.0743960.0014430.000087
SLV14Jan22P20.50PUT20.50$0.21$0.21 / 35$0.22 / 1,8351,0031,18822.844135%-0.409298-0.0153990.6120310.011871-0.001893
SLV14Jan22C21.50CALL21.50$0.04$0.03 / 5,318$0.04 / 7458163,13122.182601%0.093654-0.0066410.2634200.0051090.000418
SLV14Jan22C22.50CALL22.50$0.01$0.01 / 89$0.02 / 5,5567514,18232.549465%0.002586-0.0003180.0126020.0002440.000012
SLV14Jan22C20.00CALL20.00$0.72$0.69 / 837$0.71 / 2467546622.675970%0.848935-0.0093370.3689650.0071570.003689
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 3,81154533937.477176%-0.000181-0.0000270.0010900.000021-0.000001
SLV14Jan22C19.50CALL19.50$1.23$1.14 / 276$1.16 / 9615913723.304500%0.968182-0.0028810.1125160.0021820.004128
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 3,433$0.02 / 5,1681431,65531.826920%-0.003478-0.0004150.0164600.000319-0.000016
SLV14Jan22P19.50PUT19.50$0.02$0.02 / 5,330$0.03 / 2,3586751626.197901%-0.031818-0.0028330.1125160.002182-0.000146
SLV14Jan22C23.00CALL23.00$0.01$0.01 / 3,280529,36336.623486%0.000224-0.0000330.0013250.0000260.000001
SLV14Jan22P22.50PUT22.50$1.81$1.87 / 411$1.90 / 3671939634.503278%-0.997414-0.0002620.0126020.000244-0.004920
SLV14Jan22C18.00CALL18.00$2.49$2.62 / 307$2.64 / 271193840.544761%0.999996-0.0000450.0000310.0000010.003945
SLV14Jan22P23.00PUT23.00$2.31$2.37 / 96$2.39 / 2351542939.346335%-0.9997760.0000230.0013250.000026-0.005040
SLV14Jan22C19.00CALL19.00$1.70$1.63 / 208$1.65 / 2911517026.231270%0.996522-0.0004610.0164600.0003190.004148
SLV14Jan22P25.50PUT25.50$4.85$4.85 / 451$4.90 / 50974464.760219%-1.0000000.0000630.0000010.000000-0.005589
SLV14Jan22P23.50PUT23.50$2.92$2.87 / 136$2.89 / 161719645.646991%-0.9999870.0000560.0000890.000002-0.005151
SLV14Jan22C18.50CALL18.50$2.19$2.12 / 249$2.14 / 15179733.309187%0.999819-0.0000730.0010900.0000210.004054
SLV14Jan22P22.00PUT22.00$1.37$1.37 / 190$1.40 / 30741,03727.208562%-0.980574-0.0018210.0743960.001443-0.004735
SLV14Jan22P24.50PUT24.50$3.90$3.85 / 451$3.90 / 436214054.221029%-1.0000000.0000600.0000010.000000-0.005370
SLV14Jan22P24.00PUT24.00$3.37$3.35 / 451$3.40 / 433117348.670893%-1.0000000.0000590.0000040.000000-0.005260
SLV14Jan22C17.00CALL17.00$3.40$3.60 / 27$3.65 / 411464.953949%1.000000-0.0000420.0000010.0000000.003726
SLV14Jan22C32.00CALL32.00$0.01 / 7,22600119.973082%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P32.00PUT32.00$11.35 / 20$11.40 / 4800120.838032%-1.0000000.0000790.0000010.000000-0.007014
SLV14Jan22P31.00PUT31.00$10.35 / 26$10.40 / 6300113.278881%-1.0000000.0000760.0000010.000000-0.006794
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 7,216068112.482034%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$9.35 / 28$9.40 / 6400105.391865%-1.0000000.0000740.0000010.000000-0.006575
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 7,2190661104.660867%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 7,19005996.477707%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P29.00PUT29.00$8.80$8.35 / 26$8.40 / 630197.140969%-1.0000000.0000720.0000010.000000-0.006356
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 7,15102087.894110%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.65$7.35 / 25$7.40 / 430488.492802%-1.0000000.0000690.0000010.000000-0.006137
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 7,1120578.860293%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$6.35 / 26$6.40 / 490079.392997%-1.0000000.0000670.0000010.000000-0.005918
SLV14Jan22P26.50PUT26.50$5.50$5.85 / 25$5.90 / 4302074.654860%-1.0000000.0000650.0000010.000000-0.005808
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 7,0810174.156715%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.00PUT26.00$4.90$5.35 / 25$5.40 / 490469.781621%-1.0000000.0000640.0000010.000000-0.005699
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 7,04901469.316140%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 7,027058164.328049%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P25.00PUT25.00$3.75$4.35 / 437$4.40 / 50102659.578452%-1.0000000.0000620.0000010.000000-0.005479
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 5,607019059.180229%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 5,438026153.857336%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 4,346029748.341613%0.0000010.0000000.0000040.0000000.000000
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 3,634045342.605976%0.000013-0.0000020.0000890.0000020.000000
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 3,625050245.356976%-0.000004-0.0000010.0000310.0000010.000000
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 7,06902553.296836%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.50CALL17.50$3.00$3.10 / 45$3.15 / 4405256.533753%1.000000-0.0000430.0000010.0000000.003836
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 7,170013761.340312%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 7,23501169.512294%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.45$4.10 / 45$4.15 / 410173.508721%1.000000-0.0000410.0000010.0000000.003616
SLV14Jan22C16.00CALL16.00$4.60 / 46$4.65 / 410070.771353%1.000000-0.0000390.0000010.0000000.003507
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 7,59902177.844198%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.50PUT15.50$0.01 / 8,3170086.361254%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$4.50$5.10 / 56$5.15 / 410578.658446%1.000000-0.0000380.0000010.0000000.003397
SLV14Jan22C15.00CALL15.00$5.65$5.60 / 42$5.65 / 420186.751252%1.000000-0.0000370.0000010.0000000.003288
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 8,294025195.087344%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C14.00CALL14.00$6.60 / 59$6.65 / 5200103.632679%1.000000-0.0000350.0000010.0000000.003068
SLV14Jan22P14.00PUT14.00$0.01 / 8,39400113.265546%-0.0000010.0000000.0000010.0000000.000000