SLV Option Chain

End of day data from October 31, 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
SLV21Jan22C15.00CALL15.00$4.10$3.95 / 20$4.05 / 9071051,24227.900448%0.723327-0.0017540.0495320.0846380.186217
SLV21Jan22C18.00CALL18.00$2.77$2.53 / 944$2.87 / 1,5559314,05428.723516%0.554001-0.0019410.0585030.0999670.153486
SLV21Jan22C17.00CALL17.00$3.11$2.93 / 644$3.15 / 16011,20528.071052%0.609893-0.0019170.0567900.0970410.165474
SLV21Jan22C30.00CALL30.00$1.02$1.00 / 1$1.20 / 1,726501,57137.596156%0.126191-0.0009380.0306690.0524060.039610
SLV21Jan22C23.00CALL23.00$1.65$1.50 / 1,184$1.75 / 9325023731.990372%0.316108-0.0016610.0526550.0899750.094094
SLV21Jan22C20.00CALL20.00$2.20$2.17 / 5$2.25 / 2316,76730.479370%0.448954-0.0018940.0585610.1000660.128702
SLV21Jan22C21.00CALL21.00$1.95$1.90 / 4$2.00 / 1211,06230.628746%0.401064-0.0018330.0572200.0977740.116600
SLV21Jan22C19.00CALL19.00$2.40$2.36 / 24$2.51 / 8502196629.617705%0.500103-0.0019320.0590450.1008930.141098
SLV21Jan22P17.00PUT17.00$2.44$2.26 / 1,716$2.68 / 1,7262136227.648664%-0.390107-0.0012000.0567900.097041-0.200401
SLV21Jan22P15.00PUT15.00$1.36$1.31 / 1$1.50 / 12073826.297558%-0.276673-0.0011210.0495320.084638-0.136613
SLV21Jan22C12.00CALL12.00$6.00$5.60 / 1,777$6.15 / 1,7262018827.056563%0.875350-0.0012450.0304070.0519590.199974
SLV21Jan22P27.00PUT27.00$10.50$10.30 / 1,711$10.75 / 1,22310036.885489%-0.810706-0.0000990.0400710.068472-0.522773
SLV21Jan22C14.00CALL14.00$4.55$4.30 / 1,216$4.70 / 1,6941014226.875147%0.778067-0.0016150.0440430.0752580.193766
SLV21Jan22C16.00CALL16.00$3.40$3.25 / 1,501$3.55 / 1,112579426.999215%0.666763-0.0018550.0538080.0919440.176574
SLV21Jan22P14.00PUT14.00$1.00$0.85 / 1,352$1.19 / 1,749315726.132512%-0.221933-0.0010240.0440430.075258-0.107542
SLV21Jan22P30.00PUT30.00$13.25$13.10 / 1,634$13.55 / 1050740.121886%-0.8738090.0003280.0306690.052406-0.606051
SLV21Jan22C27.00CALL27.00$1.10$0.97 / 1,726$1.40 / 1,72605334.373416%0.189294-0.0012380.0400710.0684720.058322
SLV21Jan22C26.00CALL26.00$1.39$1.06 / 1,726$1.49 / 1,72605333.810536%0.215961-0.0013450.0433570.0740870.066048
SLV21Jan22P26.00PUT26.00$9.40 / 1,706$9.80 / 1,1370035.702419%-0.784039-0.0002490.0433570.074087-0.493525
SLV21Jan22P25.00PUT25.00$8.50 / 1,708$8.90 / 1,1990034.668875%-0.754148-0.0003990.0466140.079652-0.463470
SLV21Jan22C25.00CALL25.00$1.28$1.25 / 1,187$1.58 / 1,726035033.646861%0.245852-0.0014530.0466140.0796520.074581
SLV21Jan22P24.00PUT24.00$7.60 / 1,718$8.05 / 1,5670033.751162%-0.720822-0.0005470.0497510.085011-0.432596
SLV21Jan22C24.00CALL24.00$1.41$1.27 / 1,726$1.69 / 1,721016032.484257%0.279178-0.0015600.0497510.0850110.083933
SLV21Jan22P23.00PUT23.00$6.75 / 1,711$7.15 / 1,2060032.655248%-0.683892-0.0006910.0526550.089975-0.400913
SLV21Jan22C22.00CALL22.00$1.84$1.65 / 1,183$1.96 / 1,708044631.621359%0.356737-0.0017540.0551960.0943150.105014
SLV21Jan22P22.00PUT22.00$5.90 / 1,716$6.35 / 1,7540031.863421%-0.643263-0.0008260.0551960.094315-0.368471
SLV21Jan22P21.00PUT21.00$5.70$5.10 / 1,709$5.50 / 1,21601130.818155%-0.598936-0.0009470.0572200.097774-0.335363
SLV21Jan22P20.00PUT20.00$4.70$4.30 / 1,717$4.70 / 1,15103429.724083%-0.551046-0.0010510.0585610.100066-0.301739
SLV21Jan22P19.00PUT19.00$3.90$3.55 / 1,716$3.95 / 1,22203028.764410%-0.499897-0.0011310.0590450.100893-0.267820
SLV21Jan22P18.00PUT18.00$3.15$2.89 / 1,699$3.30 / 1,7260128.312533%-0.445999-0.0011820.0585030.099967-0.233910
SLV21Jan22P16.00PUT16.00$2.00$1.76 / 943$1.95 / 9024426.445958%-0.333237-0.0011800.0538080.091944-0.167778
SLV21Jan22P13.00PUT13.00$0.81$0.55 / 1$0.93 / 1,74808226.535894%-0.170693-0.0008940.0375510.064165-0.081227
SLV21Jan22C13.00CALL13.00$5.01$4.95 / 105$5.40 / 300012527.246385%0.829307-0.0014420.0375510.0641650.198560
SLV21Jan22P12.00PUT12.00$0.46$0.23 / 1,726$0.69 / 1,747017825.880463%-0.124650-0.0007380.0304070.051959-0.058291
SLV21Jan22P11.00PUT11.00$0.40$0.10 / 1,374$0.48 / 1,746025526.087699%-0.085321-0.0005710.0230960.039465-0.039236
SLV21Jan22C11.00CALL11.00$6.20$6.40 / 300$6.80 / 5030525.839758%0.914679-0.0010350.0230960.0394650.197507
SLV21Jan22P10.00PUT10.00$0.21$0.01 / 1,359$0.33 / 1,406031026.328565%-0.053805-0.0004060.0161810.027648-0.024347
SLV21Jan22C10.00CALL10.00$7.06$7.25 / 300$7.60 / 1032025.180662%0.946195-0.0008280.0161810.0276480.190873
SLV21Jan22C9.00CALL9.00$8.04$8.20 / 105$8.65 / 7601230.659425%0.969473-0.0006390.0102170.0174580.180096
SLV21Jan22P9.00PUT9.00$0.23 / 1,2310032.757183%-0.030527-0.0002600.0102170.017458-0.013602
SLV21Jan22C8.00CALL8.00$9.21$6.95 / 300$10.25 / 3000400.000000%0.984933-0.0004820.0056260.0096140.165562
SLV21Jan22P8.00PUT8.00$0.07$0.18 / 1,0110535.476042%-0.015067-0.0001450.0056260.009614-0.006615
SLV21Jan22C7.00CALL7.00$9.15$8.00 / 301$12.60 / 30102337.354686%0.993843-0.0003620.0025750.0044000.147990
SLV21Jan22P7.00PUT7.00$0.04$0.14 / 1,01005838.550429%-0.006157-0.0000670.0025750.004400-0.002665