SLV Option Chain

End of day data from September 18, 2019 for SLV options expired on January 21, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV21Jan22C30.00CALL30.00$1.21$0.90 / 100$1.30 / 13342437.366663%0.096884-0.0006850.0280280.0435520.032034
SLV21Jan22C21.00CALL21.00$2.05$1.50 / 21$3.00 / 1010211533.861622%0.369482-0.0016040.0616850.0958510.113653
SLV21Jan22C8.00CALL8.00$9.21$6.75 / 21$11.20 / 540026.046355%0.988736-0.0005000.0048320.0075090.174468
SLV21Jan22C20.00CALL20.00$2.26$2.10 / 1$2.98 / 5375234.079454%0.420332-0.0016840.0639020.0992960.127558
SLV21Jan22C18.00CALL18.00$2.57$1.44 / 15$3.00 / 1323424.556641%0.533628-0.0017730.0649750.1009630.156657
SLV21Jan22C19.00CALL19.00$2.50$1.35 / 21$2.90 / 1314227.015113%0.475248-0.0017420.0650810.1011280.142015
SLV21Jan22C10.00CALL10.00$7.37$5.75 / 289$8.65 / 520025.716300%0.953209-0.0008080.0159860.0248410.202927
SLV21Jan22C14.00CALL14.00$4.20$3.80 / 46$5.50 / 5184330.559550%0.777937-0.0015270.0486550.0756040.205413
SLV21Jan22C25.00CALL25.00$1.60$0.13 / 21$2.71 / 1010233.680067%0.210244-0.0011820.0471380.0732470.067338
SLV21Jan22P17.00PUT17.00$2.80$2.10 / 15$3.45 / 510029.536618%-0.405458-0.0009080.0633670.098464-0.210403
SLV21Jan22C17.00CALL17.00$3.15$2.60 / 2$3.90 / 1065031.010612%0.594542-0.0017710.0633670.0984640.170992
SLV21Jan22P13.00PUT13.00$0.83$0.50 / 2$0.85 / 16024.459376%-0.167019-0.0007110.0408930.063543-0.080289
SLV21Jan22P16.00PUT16.00$2.06$1.20 / 21$2.98 / 52727.787238%-0.343295-0.0009180.0601090.093402-0.174559
SLV21Jan22P18.00PUT18.00$3.15$2.35 / 21$4.15 / 51028.586571%-0.466372-0.0008600.0649750.100963-0.247173
SLV21Jan22P30.00PUT30.00$12.75 / 21$14.75 / 150043.873984%-0.9031160.0008370.0280280.043552-0.641016
SLV21Jan22P27.00PUT27.00$10.20 / 21$11.70 / 50040.293352%-0.8447260.0004040.0389930.060591-0.555285
SLV21Jan22C27.00CALL27.00$0.88 / 21$2.40 / 100039.366486%0.155274-0.0009660.0389930.0605910.050460
SLV21Jan22P26.00PUT26.00$9.30 / 21$11.00 / 50040.319668%-0.8190710.0002470.0430280.066860-0.524917
SLV21Jan22C26.00CALL26.00$1.30$0.16 / 21$2.65 / 50835.199278%0.180929-0.0010720.0430280.0668600.058393
SLV21Jan22P25.00PUT25.00$8.35 / 21$10.15 / 50039.163034%-0.7897560.0000870.0471380.073247-0.493537
SLV21Jan22C24.00CALL24.00$0.67 / 21$2.85 / 190035.471082%0.243533-0.0012930.0512160.0795840.077342
SLV21Jan22P24.00PUT24.00$7.40 / 21$9.10 / 100036.844110%-0.756467-0.0000760.0512160.079584-0.461098
SLV21Jan22C23.00CALL23.00$1.65$0.49 / 21$2.92 / 501932.915224%0.281065-0.0014040.0551220.0856520.088423
SLV21Jan22P23.00PUT23.00$6.20 / 21$8.20 / 50033.875340%-0.718935-0.0002370.0551220.085652-0.427582
SLV21Jan22C22.00CALL22.00$1.90$0.52 / 21$3.00 / 100731.326312%0.323026-0.0015090.0586800.0911820.100555
SLV21Jan22P22.00PUT22.00$5.75 / 21$7.25 / 50034.296376%-0.676974-0.0003930.0586800.091182-0.393015
SLV21Jan22P21.00PUT21.00$4.90 / 21$6.65 / 100034.202876%-0.630518-0.0005390.0616850.095851-0.357482
SLV21Jan22P20.00PUT20.00$4.00 / 21$6.00 / 150033.335882%-0.579668-0.0006690.0639020.099296-0.321142
SLV21Jan22P19.00PUT19.00$3.05 / 21$5.05 / 50030.422570%-0.524752-0.0007780.0650810.101128-0.284250
SLV21Jan22C16.00CALL16.00$3.85$3.15 / 16$4.55 / 10019432.861137%0.656705-0.0017300.0601090.0934020.184401
SLV21Jan22C15.00CALL15.00$3.80$2.82 / 21$5.05 / 1505028.485869%0.718480-0.0016480.0551650.0857190.196147
SLV21Jan22P15.00PUT15.00$1.40$0.73 / 21$2.52 / 50527.706770%-0.281520-0.0008870.0551650.085719-0.140378
SLV21Jan22P14.00PUT14.00$0.24 / 15$1.89 / 100025.624006%-0.222063-0.0008170.0486550.075604-0.108677
SLV21Jan22C13.00CALL13.00$4.20 / 21$6.25 / 50030.330386%0.832981-0.0013710.0408930.0635430.211366
SLV21Jan22C12.00CALL12.00$4.10 / 277$7.00 / 50024.491708%0.881568-0.0011900.0323940.0503370.213250
SLV21Jan22P12.00PUT12.00$1.10 / 150035.648909%-0.118432-0.0005810.0323940.050337-0.055970
SLV21Jan22C11.00CALL11.00$4.90 / 289$7.55 / 50021.389110%0.921991-0.0009970.0238400.0370440.210512
SLV21Jan22P11.00PUT11.00$0.80 / 100035.682282%-0.078009-0.0004390.0238400.037044-0.036273
SLV21Jan22P10.00PUT10.00$0.57 / 150036.086474%-0.046791-0.0003010.0159860.024841-0.021423
SLV21Jan22C9.00CALL9.00$7.00 / 21$10.40 / 100045.013129%0.975133-0.0006390.0095100.0147780.190695
SLV21Jan22P9.00PUT9.00$0.41 / 150037.187679%-0.024867-0.0001820.0095100.014778-0.011220
SLV21Jan22P8.00PUT8.00$0.28 / 150038.283757%-0.011264-0.0000940.0048320.007509-0.005012
SLV21Jan22C7.00CALL7.00$10.20$7.50 / 36$12.20 / 10110.000000%0.995892-0.0003940.0019830.0030810.155242
SLV21Jan22P7.00PUT7.00$0.04$0.21 / 1502340.900152%-0.004108-0.0000390.0019830.003081-0.001803