SLV Option Chain

End of day data from January 14, 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$0.22$0.21 / 110$0.22 / 454,5747,30516.165799%0.860364-0.0233961.0575640.0024680.000494
SLV14Jan22P21.00PUT21.00$0.01$0.01 / 5,4781,9754,29116.726498%-0.139636-0.0233301.0575640.002468-0.000082
SLV14Jan22C21.50CALL21.50$0.01$0.01 / 4,1852,1408,68319.105665%0.097610-0.0181180.8206940.0019160.000056
SLV14Jan22P21.50PUT21.50$0.29$0.28 / 242$0.29 / 963,2332,74019.140093%-0.902390-0.0180510.8206940.001916-0.000533
SLV14Jan22C20.50CALL20.50$0.72$0.71 / 102$0.72 / 1526521,61231.443100%0.999781-0.0001510.0039200.0000090.000562
SLV14Jan22P20.50PUT20.50$0.01$0.01 / 6,2482931,76841.058183%-0.000219-0.0000870.0039200.0000090.000000
SLV14Jan22P22.00PUT22.00$0.78$0.78 / 96$0.79 / 967831,46041.843843%-0.9998510.0000090.0027310.000006-0.000603
SLV14Jan22C22.00CALL22.00$0.01$0.01 / 6,26712815,22841.785208%0.000149-0.0000600.0027310.0000060.000000
SLV14Jan22P30.00PUT30.00$8.95$8.75 / 452$8.80 / 282051183.597987%-1.0000000.0000950.0000010.000000-0.000822
SLV14Jan22C30.00CALL30.00$0.01$0.01 / 5,3100661275.860384%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C29.00CALL29.00$0.01$0.01 / 3,542059252.525534%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P29.00PUT29.00$7.65$7.75 / 816$7.80 / 672010166.526215%-1.0000000.0000910.0000010.000000-0.000795
SLV14Jan22C28.00CALL28.00$0.01$0.01 / 3,544020228.020316%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P28.00PUT28.00$6.60$6.75 / 732$6.80 / 462031148.779874%-1.0000000.0000880.0000010.000000-0.000767
SLV14Jan22C27.00CALL27.00$0.01$0.01 / 3,63005202.196877%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P27.00PUT27.00$5.65$5.75 / 816$5.80 / 64407130.290757%-1.0000000.0000850.0000010.000000-0.000740
SLV14Jan22C26.50CALL26.50$0.01$0.01 / 3,54401188.729572%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P26.50PUT26.50$5.15$5.25 / 452$5.30 / 333020120.741903%-1.0000000.0000830.0000010.000000-0.000726
SLV14Jan22P26.00PUT26.00$4.65$4.75 / 452$4.80 / 33306110.973500%-1.0000000.0000820.0000010.000000-0.000712
SLV14Jan22C26.00CALL26.00$0.01$0.01 / 3,501014174.856570%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C25.50CALL25.50$0.01$0.01 / 5,5060581160.540862%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P25.50PUT25.50$4.10$4.25 / 452$4.30 / 333044100.971137%-1.0000000.0000800.0000010.000000-0.000699
SLV14Jan22C25.00CALL25.00$0.01$0.01 / 5,4830189145.740299%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P25.00PUT25.00$3.55$3.75 / 826$3.80 / 6720490.719828%-1.0000000.0000790.0000010.000000-0.000685
SLV14Jan22P24.50PUT24.50$3.30$3.25 / 841$3.30 / 516420680.192899%-1.0000000.0000770.0000010.000000-0.000671
SLV14Jan22C24.50CALL24.50$0.01$0.01 / 5,4930261130.401108%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P24.00PUT24.00$2.78$2.78 / 144$2.79 / 9698759114.585307%-1.0000000.0000760.0000010.000000-0.000658
SLV14Jan22C24.00CALL24.00$0.01$0.01 / 5,4740345114.454209%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P23.50PUT23.50$2.28$2.28 / 96$2.29 / 9613547997.921966%-1.0000000.0000740.0000010.000000-0.000644
SLV14Jan22C23.50CALL23.50$0.01$0.01 / 5,502045397.807060%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C23.00CALL23.00$0.01$0.01 / 5,476110,35780.326375%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P23.00PUT23.00$1.78$1.78 / 96$1.79 / 9625634480.421126%-1.0000000.0000720.0000010.000000-0.000630
SLV14Jan22C22.50CALL22.50$0.01$0.01 / 4,36835,12961.790849%0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P22.50PUT22.50$1.28$1.28 / 144$1.29 / 9625926561.870265%-1.0000000.0000710.0000010.000000-0.000616
SLV14Jan22C20.00CALL20.00$1.21$1.21 / 96$1.22 / 9673675352.175004%1.000000-0.0000630.0000010.0000000.000548
SLV14Jan22P20.00PUT20.00$0.01$0.01 / 6,494322,48463.433861%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P19.50PUT19.50$0.01$0.01 / 5,5021158685.191395%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C19.50CALL19.50$1.68$1.71 / 96$1.72 / 1455321272.320424%1.000000-0.0000610.0000010.0000000.000534
SLV14Jan22C19.00CALL19.00$2.22$2.21 / 96$2.22 / 9613518592.306918%1.000000-0.0000600.0000010.0000000.000521
SLV14Jan22P19.00PUT19.00$0.01$0.01 / 5,48401,881106.761684%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C18.50CALL18.50$2.72$2.71 / 96$2.72 / 967122112.343290%1.000000-0.0000580.0000010.0000000.000507
SLV14Jan22P18.50PUT18.50$0.01$0.01 / 5,4830838128.357901%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P18.00PUT18.00$0.01$0.01 / 5,5110512150.122090%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C18.00CALL18.00$3.25$3.20 / 632$3.25 / 767622149.639893%1.000000-0.0000570.0000010.0000000.000493
SLV14Jan22P17.50PUT17.50$0.02$0.01 / 3,529025172.159670%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C17.50CALL17.50$3.85$3.70 / 266$3.75 / 449050171.669023%1.000000-0.0000550.0000010.0000000.000479
SLV14Jan22C17.00CALL17.00$4.20$4.20 / 533$4.25 / 823131194.051209%1.000000-0.0000540.0000010.0000000.000466
SLV14Jan22P17.00PUT17.00$0.01$0.01 / 5,4940137194.545999%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22P16.50PUT16.50$0.01$0.01 / 3,551011217.354819%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C16.50CALL16.50$4.65$4.70 / 266$4.75 / 45220216.855989%1.000000-0.0000520.0000010.0000000.000452
SLV14Jan22C16.00CALL16.00$5.20$5.20 / 266$5.25 / 44930240.147302%1.000000-0.0000500.0000010.0000000.000438
SLV14Jan22P16.00PUT16.00$0.02$0.01 / 3,542021240.650101%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.50CALL15.50$5.70$5.70 / 266$5.75 / 45220263.991804%1.000000-0.0000490.0000010.0000000.000425
SLV14Jan22P15.50PUT15.50$0.01 / 3,39200264.495354%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C15.00CALL15.00$6.20$6.20 / 266$6.25 / 45245288.447489%1.000000-0.0000470.0000010.0000000.000411
SLV14Jan22P15.00PUT15.00$0.01$0.01 / 4,0440251288.957602%-0.0000010.0000000.0000010.0000000.000000
SLV14Jan22C32.00CALL32.00$0.01 / 2,92200319.481197%0.0000000.0000000.0000000.0000000.000000
SLV14Jan22P32.00PUT32.00$10.80$10.75 / 601$10.80 / 343655215.940782%-1.0000000.0001010.0000000.000000-0.000877
SLV14Jan22C31.00CALL31.00$0.01$0.01 / 3,166068298.146188%0.0000000.0000000.0000000.0000000.000000
SLV14Jan22P31.00PUT31.00$9.75$9.75 / 452$9.80 / 282130200.052368%-1.0000000.0000980.0000000.000000-0.000849
SLV14Jan22C14.00CALL14.00$7.20$7.20 / 266$7.25 / 37380339.468356%1.000000-0.0000440.0000000.0000000.000384
SLV14Jan22P14.00PUT14.00$0.01 / 2,97000339.984512%-0.0000010.0000000.0000000.0000000.000000