SLV Option Chain

End of day data from January 13, 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$0.01$0.01 / 2,68916,00327,06526.100643%0.014856-0.0028200.1251110.0005930.000017
SLV14Jan22C21.50CALL21.50$0.06$0.05 / 840$0.06 / 2,3815,7587,80218.946125%0.294587-0.0258981.1486260.0054460.000341
SLV14Jan22C21.00CALL21.00$0.35$0.35 / 515$0.36 / 1841,6877,61619.136594%0.871244-0.0158300.7000130.0033190.000999
SLV14Jan22P21.00PUT21.00$0.04$0.03 / 4,036$0.04 / 3,3739753,98723.184319%-0.128756-0.0157620.7000130.003319-0.000152
SLV14Jan22P21.50PUT21.50$0.25$0.23 / 96$0.24 / 1,5718182,82421.674741%-0.705413-0.0258281.1486260.005446-0.000837
SLV14Jan22P22.00PUT22.00$0.68$0.68 / 70$0.69 / 15659194430.709899%-0.985144-0.0027490.1251110.000593-0.001188
SLV14Jan22P24.00PUT24.00$2.66$2.67 / 136$2.68 / 4939238778.188292%-1.0000000.0000780.0000010.000000-0.001315
SLV14Jan22C20.00CALL20.00$1.32$1.32 / 205$1.33 / 963281,22243.420360%0.999998-0.0000650.0000340.0000000.001096
SLV14Jan22C19.50CALL19.50$1.82$1.81 / 333$1.83 / 19530219857.384659%1.000000-0.0000630.0000010.0000000.001068
SLV14Jan22C19.00CALL19.00$2.32$2.32 / 49$2.33 / 15624018371.320897%1.000000-0.0000610.0000010.0000000.001041
SLV14Jan22C18.50CALL18.50$2.82$2.82 / 49$2.83 / 1362131585.336798%1.000000-0.0000600.0000010.0000000.001014
SLV14Jan22P23.50PUT23.50$2.16$2.17 / 303$2.18 / 4920827266.325710%-1.0000000.0000760.0000010.000000-0.001288
SLV14Jan22P20.50PUT20.50$0.01$0.01 / 4,3801781,80132.709506%-0.002000-0.0004760.0211070.000100-0.000002
SLV14Jan22C22.50CALL22.50$0.01$0.01 / 5,7211225,10940.478662%0.000081-0.0000240.0010850.0000050.000000
SLV14Jan22P22.50PUT22.50$1.17$1.17 / 219$1.19 / 50211336135.864840%-0.9999070.0000450.0012290.000006-0.001233
SLV14Jan22P23.00PUT23.00$1.66$1.67 / 285$1.68 / 499334853.851951%-1.0000000.0000740.0000010.000000-0.001260
SLV14Jan22C20.50CALL20.50$0.84$0.82 / 390$0.84 / 182931,67028.123861%0.997779-0.0005890.0232280.0001100.001121
SLV14Jan22C18.00CALL18.00$3.35$3.30 / 800$3.35 / 7493026108.257425%1.000000-0.0000580.0000010.0000000.000986
SLV14Jan22C17.50CALL17.50$3.85$3.80 / 715$3.85 / 6391350123.784433%1.000000-0.0000570.0000010.0000000.000959
SLV14Jan22P20.00PUT20.00$0.02$0.01 / 8,19692,49048.007398%-0.000002-0.0000010.0000340.0000000.000000
SLV14Jan22P25.50PUT25.50$4.10$4.15 / 423$4.20 / 460737110.974552%-1.0000000.0000820.0000010.000000-0.001397
SLV14Jan22P31.00PUT31.00$9.60$9.65 / 367$9.70 / 351624208.713098%-1.0000000.0001000.0000010.000000-0.001699
SLV14Jan22P27.00PUT27.00$5.65$5.65 / 402$5.70 / 46034140.574122%-1.0000000.0000870.0000010.000000-0.001479
SLV14Jan22P24.50PUT24.50$3.10$3.15 / 779$3.20 / 683320389.540058%-1.0000000.0000790.0000010.000000-0.001342
SLV14Jan22P32.00PUT32.00$10.60$10.65 / 334$10.70 / 335253223.865776%-1.0000000.0001030.0000010.000000-0.001753
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 7,64821,88378.414782%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.00CALL17.00$4.35$4.30 / 460$4.35 / 42321139.565922%1.000000-0.0000550.0000010.0000000.000932
SLV14Jan22P29.00PUT29.00$7.65$7.65 / 367$7.70 / 35119176.320079%-1.0000000.0000940.0000010.000000-0.001589
SLV14Jan22P26.50PUT26.50$5.15$5.15 / 418$5.20 / 476120131.007304%-1.0000000.0000860.0000010.000000-0.001452
SLV14Jan22P26.00PUT26.00$4.65$4.65 / 407$4.70 / 46015121.147907%-1.0000000.0000840.0000010.000000-0.001425
SLV14Jan22C32.00CALL32.00$0.01 / 8,24800223.324119%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 6,249068208.217021%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 8,8110661192.437746%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P30.00PUT30.00$8.95$8.65 / 351$8.70 / 335051192.889923%-1.0000000.0000970.0000010.000000-0.001644
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 8,248059175.910679%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 8,245020158.550077%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.60$6.65 / 351$6.70 / 335031158.917391%-1.0000000.0000910.0000010.000000-0.001534
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 6,70205140.252972%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 6,70301130.708468%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 6,702014120.872719%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 7,6410581110.720248%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P25.00PUT25.00$3.55$3.65 / 402$3.70 / 46004100.450773%-1.0000000.0000810.0000010.000000-0.001370
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 7,6410189100.218100%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 7,641026189.331029%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 7,641034578.003939%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 7,640045366.167083%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C23.00CALL23.00$0.01$0.01 / 5,467010,35753.717001%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P19.50PUT19.50$0.01$0.01 / 7,651058663.258151%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 7,642083893.615820%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 7,6400512108.951393%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 7,073025124.482289%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 7,6430137140.270341%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 7,075011156.361394%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.55$4.80 / 335$4.85 / 35100155.651229%1.000000-0.0000530.0000010.0000000.000904
SLV14Jan22C16.00CALL16.00$5.05$5.30 / 335$5.35 / 35100172.085543%1.000000-0.0000520.0000010.0000000.000877
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 7,073021172.801239%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$5.85$5.80 / 351$5.85 / 36700188.912628%1.000000-0.0000500.0000010.0000000.000849
SLV14Jan22P15.50PUT15.50$0.01 / 7,07500189.632843%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$6.45$6.30 / 319$6.35 / 35105206.176831%1.000000-0.0000480.0000010.0000000.000822
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 6,7770251206.903343%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C14.00CALL14.00$7.45$7.30 / 319$7.35 / 35100242.201896%1.000000-0.0000450.0000010.0000000.000767
SLV14Jan22P14.00PUT14.00$0.01 / 6,08200242.938209%-0.0000010.0000000.0000010.0000000.000000