SLV Option Chain

End of day data from September 27, 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
SLV21Jan22C7.00CALL7.00$10.19$7.30 / 2$12.00 / 100170.000000%0.992470-0.0003990.0031740.0051900.152783
SLV21Jan22C8.00CALL8.00$9.21$6.50 / 46$11.20 / 1004032.210394%0.981994-0.0005270.0067630.0110590.170378
SLV21Jan22C9.00CALL9.00$6.45 / 379$9.40 / 2500029.288673%0.964230-0.0006890.0120140.0196450.184539
SLV21Jan22C10.00CALL10.00$7.50$7.00 / 10$7.55 / 2002133.741615%0.938022-0.0008780.0186610.0305150.194563
SLV21Jan22C11.00CALL11.00$6.07$4.70 / 393$7.30 / 250250021.307549%0.903177-0.0010790.0261770.0428060.200139
SLV21Jan22C12.00CALL12.00$6.05$3.95 / 520$6.80 / 250015325.192290%0.860402-0.0012780.0339280.0554790.201353
SLV21Jan22C13.00CALL13.00$4.50 / 31$6.20 / 2500034.792660%0.811063-0.0014590.0413020.0675390.198604
SLV21Jan22C14.00CALL14.00$4.75$4.35 / 10$4.60 / 4006130.739297%0.756901-0.0016100.0478110.0781820.192499
SLV21Jan22C15.00CALL15.00$4.05$3.85 / 1$4.10 / 428226031.009190%0.699762-0.0017260.0531220.0868660.183744
SLV21Jan22C16.00CALL16.00$3.63$3.40 / 44$3.65 / 424025031.202509%0.641403-0.0018040.0570610.0933080.173054
SLV21Jan22C17.00CALL17.00$3.26$3.15 / 15$3.40 / 42151,46332.929945%0.583362-0.0018430.0595950.0974510.161097
SLV21Jan22C18.00CALL18.00$2.96$2.80 / 2$3.10 / 44456,44433.354236%0.526894-0.0018470.0607910.0994080.148453
SLV21Jan22C19.00CALL19.00$2.80$2.50 / 126$2.75 / 13327733.370537%0.472958-0.0018200.0607900.0994050.135604
SLV21Jan22C20.00CALL20.00$2.40$2.39 / 1$2.82 / 44824336.090167%0.422229-0.0017670.0597680.0977350.122924
SLV21Jan22C21.00CALL21.00$2.25$2.17 / 15$2.40 / 301127035.495153%0.375132-0.0016950.0579200.0947130.110695
SLV21Jan22C22.00CALL22.00$2.07$2.00 / 5$2.43 / 11614237.159622%0.331888-0.0016080.0554370.0906510.099113
SLV21Jan22C23.00CALL23.00$1.92$1.43 / 31$2.38 / 44121936.142674%0.292552-0.0015110.0524940.0858390.088303
SLV21Jan22C24.00CALL24.00$1.64$1.29 / 31$2.28 / 4406536.867588%0.257056-0.0014080.0492490.0805320.078335
SLV21Jan22C25.00CALL25.00$1.71$1.25 / 81$2.18 / 4405537.954211%0.225244-0.0013030.0458330.0749480.069236
SLV21Jan22C26.00CALL26.00$1.60$1.06 / 39$2.08 / 42251338.079898%0.196899-0.0011980.0423570.0692630.060998
SLV21Jan22C27.00CALL27.00$1.55$1.35 / 140$2.01 / 440940.890108%0.171770-0.0010950.0389050.0636190.053593
SLV21Jan22C30.00CALL30.00$1.59$1.25 / 4$1.83 / 421938843.594491%0.112975-0.0008150.0292720.0478670.035886
SLV21Jan22P7.00PUT7.00$0.04$0.17 / 4202338.637901%-0.007530-0.0000730.0031740.005190-0.003295
SLV21Jan22P8.00PUT8.00$0.07$0.23 / 420536.043433%-0.018006-0.0001540.0067630.011059-0.007997
SLV21Jan22P9.00PUT9.00$0.33 / 420034.479090%-0.035770-0.0002700.0120140.019645-0.016133
SLV21Jan22P10.00PUT10.00$0.48 / 420033.575442%-0.061978-0.0004120.0186610.030515-0.028406
SLV21Jan22P11.00PUT11.00$0.40$0.11 / 596$0.68 / 42251027.110850%-0.096823-0.0005680.0261770.042806-0.045127
SLV21Jan22P12.00PUT12.00$0.64$0.31 / 596$0.97 / 47114727.588152%-0.139598-0.0007190.0339280.055479-0.066210
SLV21Jan22P13.00PUT13.00$1.00$0.65 / 596$1.00 / 22626.111447%-0.188937-0.0008540.0413020.067539-0.091255
SLV21Jan22P14.00PUT14.00$1.35$1.22 / 159$1.45 / 156828.345901%-0.243099-0.0009590.0478110.078182-0.119657
SLV21Jan22P15.00PUT15.00$1.81$1.48 / 568$2.00 / 42922428.197222%-0.300238-0.0010280.0531220.086866-0.150709
SLV21Jan22P16.00PUT16.00$2.41$2.06 / 576$2.79 / 4211430.445103%-0.358597-0.0010590.0570610.093308-0.183696
SLV21Jan22P17.00PUT17.00$2.78$2.68 / 568$3.30 / 44028630.702042%-0.416638-0.0010510.0595950.097451-0.217950
SLV21Jan22P18.00PUT18.00$3.15$3.35 / 591$4.10 / 440132.189926%-0.473106-0.0010090.0607910.099408-0.252890
SLV21Jan22P19.00PUT19.00$4.05 / 593$4.85 / 440033.124100%-0.527042-0.0009350.0607900.099405-0.288037
SLV21Jan22P20.00PUT20.00$4.80 / 611$5.65 / 440034.192555%-0.577771-0.0008370.0597680.097735-0.323013
SLV21Jan22P21.00PUT21.00$5.60 / 595$6.45 / 420035.204092%-0.624868-0.0007180.0579200.094713-0.357539
SLV21Jan22P22.00PUT22.00$6.40 / 127$7.25 / 400035.951611%-0.668112-0.0005840.0554370.090651-0.391418
SLV21Jan22P23.00PUT23.00$7.25 / 543$8.15 / 400037.246180%-0.707448-0.0004410.0524940.085839-0.424525
SLV21Jan22P24.00PUT24.00$8.10 / 544$9.00 / 400038.099306%-0.742944-0.0002910.0492490.080532-0.456789
SLV21Jan22P25.00PUT25.00$8.95 / 540$9.90 / 400039.048444%-0.774756-0.0001400.0458330.074948-0.488186
SLV21Jan22P26.00PUT26.00$9.85 / 541$10.85 / 400040.399016%-0.8031010.0000120.0423570.069263-0.518721
SLV21Jan22P27.00PUT27.00$10.75 / 541$11.80 / 300041.631198%-0.8282300.0001610.0389050.063619-0.548423
SLV21Jan22P30.00PUT30.00$13.91$13.50 / 540$14.65 / 400545.054641%-0.8870250.0005810.0292720.047867-0.633020