SLV Option Chain

End of day data from January 11, 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$0.25$0.24 / 1,096$0.25 / 2629,5639,34424.628832%0.557022-0.0204490.9543650.0087030.001264
SLV14Jan22C21.50CALL21.50$0.07$0.06 / 2,823$0.07 / 3,3732,2794,06124.675536%0.145935-0.0118460.5532690.0050450.000333
SLV14Jan22C20.50CALL20.50$0.62$0.60 / 636$0.62 / 3471,7493,20327.104901%0.914615-0.0081200.3773790.0034410.002048
SLV14Jan22P21.00PUT21.00$0.20$0.19 / 232$0.20 / 1,1221,3694,07925.224339%-0.442978-0.0203980.9543650.008703-0.001037
SLV14Jan22P20.50PUT20.50$0.06$0.05 / 3,131$0.06 / 2,2061,0751,80827.140385%-0.085385-0.0080710.3773790.003441-0.000199
SLV14Jan22C23.00CALL23.00$0.01$0.01 / 6,1511,0019,36343.517709%0.000004-0.0000010.0000410.0000000.000000
SLV14Jan22C22.00CALL22.00$0.01$0.01 / 6,127$0.02 / 4,0787683,63426.707058%0.013076-0.0017410.0813170.0007420.000030
SLV14Jan22P20.00PUT20.00$0.01$0.01 / 5,699$0.02 / 3,8055472,25630.559395%-0.004316-0.0006560.0306470.000279-0.000010
SLV14Jan22P21.50PUT21.50$0.52$0.50 / 270$0.52 / 5435082,68324.707984%-0.854065-0.0117940.5532690.005045-0.002023
SLV14Jan22C20.00CALL20.00$1.08$1.06 / 252$1.08 / 16522989130.477213%0.995684-0.0007040.0306470.0002790.002182
SLV14Jan22C19.50CALL19.50$1.55$1.55 / 264$1.57 / 25318075034.930563%0.999955-0.0000570.0004530.0000040.002137
SLV14Jan22C18.00CALL18.00$3.05$3.05 / 208$3.10 / 95515711780.326458%1.000000-0.0000430.0000010.0000000.001973
SLV14Jan22P22.00PUT22.00$0.98$0.95 / 360$0.97 / 3581511,01526.787376%-0.986924-0.0016880.0813170.000742-0.002381
SLV14Jan22C22.50CALL22.50$0.01$0.01 / 4,7081354,34634.379472%0.000379-0.0000710.0033240.0000300.000001
SLV14Jan22C18.50CALL18.50$2.58$2.55 / 197$2.56 / 961099654.954464%1.000000-0.0000450.0000010.0000000.002027
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 5,9628029760.426126%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P23.50PUT23.50$2.42$2.44 / 176$2.46 / 339796747.454156%-1.0000000.0000570.0000010.000000-0.002575
SLV14Jan22P24.50PUT24.50$3.45$3.40 / 954$3.50 / 1,0175614562.570288%-1.0000000.0000590.0000010.000000-0.002685
SLV14Jan22P24.00PUT24.00$2.94$2.94 / 156$2.96 / 4055517155.159189%-1.0000000.0000580.0000010.000000-0.002630
SLV14Jan22C17.00CALL17.00$4.05$4.05 / 49$4.10 / 9515537104.570463%1.000000-0.0000410.0000010.0000000.001863
SLV14Jan22P30.00PUT30.00$8.95$8.90 / 913$9.00 / 981510130.874283%-1.0000000.0000720.0000010.000000-0.003288
SLV14Jan22C17.50CALL17.50$3.55$3.55 / 49$3.60 / 953495092.366012%1.000000-0.0000420.0000010.0000000.001918
SLV14Jan22P32.00PUT32.00$10.95$10.90 / 900$11.00 / 978450151.526861%-1.0000000.0000770.0000010.000000-0.003507
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 5,289411,84250.142511%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P19.50PUT19.50$0.01$0.01 / 3,8433555539.245253%-0.000045-0.0000100.0004530.0000040.000000
SLV14Jan22P23.00PUT23.00$2.00$1.94 / 211$1.96 / 2593238839.398384%-0.9999960.0000550.0000410.000000-0.002521
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 7,8863050271.976416%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$7.00$6.90 / 1,017$7.00 / 945264108.300334%-1.0000000.0000680.0000010.000000-0.003068
SLV14Jan22P22.50PUT22.50$1.45$1.44 / 292$1.46 / 1632540830.914485%-0.999621-0.0000170.0033240.000030-0.002465
SLV14Jan22C16.50CALL16.50$4.55$4.55 / 96$4.60 / 981246116.983978%1.000000-0.0000400.0000010.0000000.001808
SLV14Jan22P31.00PUT31.00$9.95$9.90 / 912$10.00 / 919220141.416840%-1.0000000.0000750.0000010.000000-0.003397
SLV14Jan22C15.50CALL15.50$5.55$5.55 / 12$5.60 / 981176142.590441%1.000000-0.0000370.0000010.0000000.001699
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 7,5251583861.025086%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$6.05$6.05 / 12$6.10 / 945141155.856628%1.000000-0.0000360.0000010.0000000.001644
SLV14Jan22C19.00CALL19.00$2.07$2.05 / 182$2.07 / 2941319044.932228%1.000000-0.0000460.0000010.0000000.002082
SLV14Jan22P29.00PUT29.00$7.95$7.90 / 532$8.00 / 76691119.851722%-1.0000000.0000700.0000010.000000-0.003178
SLV14Jan22C16.00CALL16.00$5.05$5.00 / 672$5.10 / 60292129.645028%1.000000-0.0000390.0000010.0000000.001753
SLV14Jan22P25.50PUT25.50$4.45$4.40 / 653$4.50 / 74063476.630188%-1.0000000.0000610.0000010.000000-0.002794
SLV14Jan22P27.00PUT27.00$5.95$5.90 / 693$6.00 / 7704096.153674%-1.0000000.0000650.0000010.000000-0.002959
SLV14Jan22P26.50PUT26.50$5.45$5.40 / 645$5.50 / 72642089.830804%-1.0000000.0000640.0000010.000000-0.002904
SLV14Jan22C14.00CALL14.00$7.05$7.05 / 49$7.10 / 61531183.500876%1.000000-0.0000340.0000010.0000000.001534
SLV14Jan22P26.00PUT26.00$5.00$4.90 / 642$5.00 / 7881483.329083%-1.0000000.0000630.0000010.000000-0.002849
SLV14Jan22C32.00CALL32.00$0.01 / 7,04900162.575538%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 7,499068151.928734%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 7,8750661140.810860%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 7,053059129.171356%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 7,052020116.954339%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 7,50005104.080189%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 7,0510197.371325%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 7,48401490.464181%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 7,842058183.336080%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P25.00PUT25.00$4.30$3.90 / 658$4.00 / 8620069.718490%-1.0000000.0000600.0000010.000000-0.002740
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 7,827018975.972931%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 6,285026168.348457%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 5,565045352.168225%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 7,50202583.049127%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 7,889013794.290164%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 7,061011105.737851%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 7,511021117.420637%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.50PUT15.50$0.01 / 7,51100129.377146%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 7,8880251141.637630%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P14.00PUT14.00$0.01 / 7,06100167.203473%-0.0000010.0000000.0000010.0000000.000000