SLV Option Chain

End of day data from January 10, 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 / 3,881$0.14 / 5795,6046,06823.596506%0.332593-0.0182710.7229510.0088330.000932
SLV14Jan22C21.50CALL21.50$0.03$0.03 / 6,839$0.04 / 1,1892,1243,53624.646457%0.079921-0.0074690.2956350.0036120.000225
SLV14Jan22P20.50PUT20.50$0.13$0.12 / 1,886$0.13 / 3,3941,1891,40724.668792%-0.286542-0.0170890.6773650.008276-0.000828
SLV14Jan22P20.00PUT20.00$0.04$0.03 / 4,508$0.04 / 9951,1812,51326.807853%-0.056552-0.0057110.2262920.002765-0.000163
SLV14Jan22C20.50CALL20.50$0.39$0.39 / 1,092$0.41 / 8199173,08524.640248%0.713458-0.0171380.6773650.0082760.001980
SLV14Jan22C19.50CALL19.50$1.28$1.28 / 371$1.30 / 37270421832.302532%0.995745-0.0006760.0249180.0003040.002659
SLV14Jan22C22.00CALL22.00$0.02$0.01 / 4,832$0.02 / 6,8316123,18929.536888%0.009235-0.0012500.0494740.0006040.000026
SLV14Jan22C20.00CALL20.00$0.82$0.81 / 96$0.82 / 15233679027.822563%0.943448-0.0057590.2262920.0027650.002577
SLV14Jan22C22.50CALL22.50$0.01$0.01 / 5,5421654,26635.847549%0.000510-0.0000910.0035990.0000440.000001
SLV14Jan22P23.50PUT23.50$2.77$2.72 / 292$2.74 / 42815818046.990673%-1.0000000.0000570.0000020.000000-0.003219
SLV14Jan22P21.50PUT21.50$0.81$0.75 / 425$0.77 / 3751202,69024.699616%-0.920079-0.0074170.2956350.003612-0.002720
SLV14Jan22P21.00PUT21.00$0.37$0.36 / 98$0.37 / 8571194,09624.176255%-0.667407-0.0182200.7229510.008833-0.001945
SLV14Jan22C18.00CALL18.00$2.73$2.77 / 242$2.78 / 961002553.828727%1.000000-0.0000430.0000010.0000000.002466
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 5,132661,78339.955039%-0.000106-0.0000210.0008300.0000100.000000
SLV14Jan22C18.50CALL18.50$2.18$2.27 / 310$2.29 / 4114110044.706566%0.999999-0.0000450.0000080.0000000.002534
SLV14Jan22C17.00CALL17.00$3.75$3.75 / 764$3.80 / 77140579.464812%1.000000-0.0000410.0000010.0000000.002329
SLV14Jan22C17.50CALL17.50$3.25$3.25 / 761$3.30 / 746385269.348735%1.000000-0.0000420.0000010.0000000.002397
SLV14Jan22P23.00PUT23.00$2.34$2.22 / 352$2.23 / 103342928.918064%-0.9999860.0000520.0001200.000001-0.003151
SLV14Jan22P22.50PUT22.50$1.73$1.73 / 96$1.74 / 2252939936.007692%-0.999490-0.0000370.0035990.000044-0.003081
SLV14Jan22P22.00PUT22.00$1.25$1.23 / 222$1.25 / 468251,03629.641208%-0.990765-0.0011970.0494740.000604-0.002988
SLV14Jan22P19.50PUT19.50$0.01$0.01 / 7,647$0.02 / 6,3302455532.403647%-0.004255-0.0006290.0249180.000304-0.000012
SLV14Jan22P25.50PUT25.50$4.70$4.70 / 746$4.75 / 678223955.224766%-1.0000000.0000610.0000010.000000-0.003493
SLV14Jan22C19.00CALL19.00$1.70$1.77 / 414$1.79 / 3181618135.632210%0.999894-0.0000670.0008300.0000100.002602
SLV14Jan22P24.00PUT24.00$3.30$3.20 / 787$3.25 / 719916939.902562%-1.0000000.0000580.0000010.000000-0.003288
SLV14Jan22C16.50CALL16.50$4.25$4.25 / 469$4.30 / 4657189.752655%1.000000-0.0000400.0000010.0000000.002260
SLV14Jan22C15.50CALL15.50$5.30$5.25 / 469$5.30 / 47065110.981161%1.000000-0.0000370.0000010.0000000.002123
SLV14Jan22P25.00PUT25.00$4.30$4.20 / 465$4.25 / 46852650.250226%-1.0000000.0000600.0000010.000000-0.003425
SLV14Jan22P24.50PUT24.50$3.70$3.70 / 811$3.75 / 725314245.148869%-1.0000000.0000590.0000010.000000-0.003356
SLV14Jan22C16.00CALL16.00$4.80$4.75 / 469$4.80 / 47020100.249463%1.000000-0.0000390.0000010.0000000.002192
SLV14Jan22C15.00CALL15.00$5.68$5.75 / 454$5.80 / 47021121.985730%1.000000-0.0000360.0000010.0000000.002055
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 6,800119072.548549%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C14.00CALL14.00$6.75$6.75 / 350$6.80 / 35110144.916836%1.000000-0.0000340.0000010.0000000.001918
SLV14Jan22P32.00PUT32.00$11.20 / 351$11.25 / 35800110.976887%-1.0000000.0000770.0000010.000000-0.004384
SLV14Jan22C32.00CALL32.00$0.01 / 7,25000149.633391%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 7,244068140.138571%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P31.00PUT31.00$10.20 / 351$10.25 / 35800103.276500%-1.0000000.0000750.0000010.000000-0.004247
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 7,0480661130.228417%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$9.20 / 470$9.25 / 4210095.298039%-1.0000000.0000720.0000010.000000-0.004110
SLV14Jan22P29.00PUT29.00$8.80$8.20 / 470$8.25 / 4200187.018335%-1.0000000.0000700.0000010.000000-0.003973
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 7,213059119.858185%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.65$7.20 / 470$7.25 / 4190478.414678%-1.0000000.0000680.0000010.000000-0.003836
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 6,583020108.978018%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$6.20 / 470$6.25 / 4170069.443999%-1.0000000.0000650.0000010.000000-0.003699
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 6,5460597.522105%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.50PUT26.50$5.50$5.70 / 465$5.75 / 42102064.813824%-1.0000000.0000640.0000010.000000-0.003630
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 6,5570191.555789%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.00PUT26.00$4.90$5.20 / 470$5.25 / 4210460.076053%-1.0000000.0000630.0000010.000000-0.003562
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 6,48301485.413469%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 6,898058179.084138%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 6,213026165.787888%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 5,302029758.774579%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 5,408045351.481130%0.0000010.0000000.0000020.0000000.000000
SLV14Jan22C23.00CALL23.00$0.01$0.01 / 5,13709,36343.856898%0.000014-0.0000030.0001200.0000010.000000
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 5,102083849.829887%-0.0000010.0000000.0000080.0000000.000000
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 6,952050259.735383%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 7,25502569.728653%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 7,048013779.860611%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 7,29501190.163484%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 8,527021100.673043%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.50PUT15.50$0.01 / 8,16800111.418522%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 7,9410251122.431543%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P14.00PUT14.00$0.01 / 8,22300145.384141%-0.0000010.0000000.0000010.0000000.000000