SLV Option Chain

End of day data from January 12, 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
SLV14Jan22C22.00CALL22.00$0.04$0.04 / 1,386$0.05 / 4,87824,6663,89727.917359%0.068289-0.0080360.3600480.0025610.000119
SLV14Jan22C21.50CALL21.50$0.16$0.15 / 553$0.16 / 19611,2015,24923.319164%0.443868-0.0241091.0795710.0076790.000772
SLV14Jan22C21.00CALL21.00$0.49$0.49 / 100$0.50 / 1738,20510,17125.741636%0.892147-0.0113510.5067050.0036040.001534
SLV14Jan22P21.00PUT21.00$0.06$0.05 / 1,763$0.06 / 2,7051,8174,57626.733149%-0.107853-0.0112990.5067050.003604-0.000192
SLV14Jan22C20.50CALL20.50$0.97$0.95 / 162$0.96 / 451,4972,34529.066229%0.995981-0.0007760.0325190.0002310.001678
SLV14Jan22P21.50PUT21.50$0.22$0.21 / 321$0.22 / 1,0021,1282,71123.988304%-0.556132-0.0240561.0795710.007679-0.000995
SLV14Jan22P20.50PUT20.50$0.02$0.01 / 5,660$0.02 / 5,0008411,93331.663045%-0.004019-0.0007250.0325190.000231-0.000007
SLV14Jan22C22.50CALL22.50$0.01$0.01 / 4,868$0.02 / 5,4568204,45232.956167%0.002509-0.0004750.0212820.0001510.000004
SLV14Jan22P20.00PUT20.00$0.01$0.01 / 5,1365082,31041.729592%-0.000021-0.0000050.0002460.0000020.000000
SLV14Jan22C20.00CALL20.00$1.44$1.44 / 201$1.45 / 147184337.327931%0.999979-0.0000550.0002460.0000020.001644
SLV14Jan22P22.00PUT22.00$0.58$0.59 / 319$0.61 / 3583351,13727.951811%-0.931711-0.0079820.3600480.002561-0.001689
SLV14Jan22C19.50CALL19.50$1.95$1.94 / 96$1.95 / 14618770048.660957%1.000000-0.0000480.0000010.0000000.001603
SLV14Jan22P24.00PUT24.00$2.54$2.55 / 356$2.57 / 23417821755.736416%-1.0000000.0000590.0000010.000000-0.001973
SLV14Jan22P23.50PUT23.50$2.05$2.05 / 370$2.07 / 25414614146.689897%-1.0000000.0000580.0000010.000000-0.001931
SLV14Jan22P23.00PUT23.00$1.58$1.56 / 122$1.57 / 9610635941.458072%-0.9999790.0000510.0002500.000002-0.001890
SLV14Jan22C18.50CALL18.50$2.93$2.93 / 413$2.95 / 293928871.582123%1.000000-0.0000460.0000010.0000000.001521
SLV14Jan22C19.00CALL19.00$2.39$2.44 / 49$2.45 / 2647719159.985076%1.000000-0.0000470.0000010.0000000.001562
SLV14Jan22P22.50PUT22.50$1.09$1.06 / 343$1.08 / 1565040933.030105%-0.997491-0.0004190.0212820.000151-0.001845
SLV14Jan22C23.00CALL23.00$0.01$0.01 / 5,1851710,36241.337487%0.000021-0.0000060.0002500.0000020.000000
SLV14Jan22P25.50PUT25.50$4.05$4.05 / 407$4.10 / 1,110143498.008519%-1.0000000.0000630.0000010.000000-0.002096
SLV14Jan22P19.50PUT19.50$0.01$0.01 / 7,2351058754.084157%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P32.00PUT32.00$10.65$10.55 / 176$10.60 / 530845196.958179%-1.0000000.0000790.0000010.000000-0.002630
SLV14Jan22C15.00CALL15.00$6.45$6.40 / 531$6.45 / 15685188.231672%1.000000-0.0000370.0000010.0000000.001233
SLV14Jan22C14.00CALL14.00$7.45$7.40 / 531$7.45 / 15650219.987695%1.000000-0.0000350.0000010.0000000.001151
SLV14Jan22P25.00PUT25.00$3.55$3.55 / 258$3.60 / 6334088.701475%-1.0000000.0000620.0000010.000000-0.002055
SLV14Jan22P31.00PUT31.00$9.70$9.55 / 176$9.60 / 530222183.749215%-1.0000000.0000760.0000010.000000-0.002548
SLV14Jan22P24.50PUT24.50$3.25$3.05 / 415$3.10 / 1,169220179.027061%-1.0000000.0000600.0000010.000000-0.002014
SLV14Jan22C15.50CALL15.50$5.85$5.90 / 531$5.95 / 15620173.008061%1.000000-0.0000380.0000010.0000000.001274
SLV14Jan22P28.00PUT28.00$6.60$6.55 / 230$6.60 / 630130140.199287%-1.0000000.0000690.0000010.000000-0.002301
SLV14Jan22C32.00CALL32.00$0.01 / 6,38000180.244781%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 6,382068167.893907%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$8.95$8.55 / 176$8.60 / 530051169.934520%-1.0000000.0000740.0000010.000000-0.002466
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 7,2580661154.989944%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P29.00PUT29.00$7.95$7.55 / 176$7.60 / 53009155.444493%-1.0000000.0000720.0000010.000000-0.002384
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 6,383059141.474441%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 6,383020127.275404%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$5.95$5.55 / 233$5.60 / 63004124.091955%-1.0000000.0000670.0000010.000000-0.002219
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 6,38305112.303412%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.50PUT26.50$5.45$5.05 / 233$5.10 / 630020115.675851%-1.0000000.0000650.0000010.000000-0.002178
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 6,38201104.493549%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 6,38001496.438746%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.00PUT26.00$5.00$4.55 / 236$4.60 / 63305106.991117%-1.0000000.0000640.0000010.000000-0.002137
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 7,258058188.124301%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 7,234018979.522109%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 7,006026170.595504%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 5,506034561.303039%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 6,360045351.578982%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 7,30601,88366.386771%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 7,496083878.741037%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 6,946051291.217413%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C18.00CALL18.00$3.05$3.40 / 1,127$3.45 / 3630261101.772615%1.000000-0.0000440.0000010.0000000.001479
SLV14Jan22C17.50CALL17.50$3.55$3.90 / 615$3.95 / 201086115.501077%1.000000-0.0000430.0000010.0000000.001438
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 6,479025103.861368%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.00CALL17.00$4.05$4.40 / 631$4.45 / 203092129.449297%1.000000-0.0000420.0000010.0000000.001397
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 6,9480137116.720159%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 6,473011129.830127%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.55$4.90 / 631$4.95 / 201030143.654785%1.000000-0.0000410.0000010.0000000.001356
SLV14Jan22C16.00CALL16.00$5.05$5.40 / 631$5.45 / 20100158.160726%1.000000-0.0000390.0000010.0000000.001315
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 6,475021143.229364%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.50PUT15.50$0.01 / 6,47200156.948843%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 6,9530251171.027402%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P14.00PUT14.00$0.01 / 5,67600200.412134%-0.0000010.0000000.0000010.0000000.000000