SLV Option Chain

End of day data from December 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
SLV21Jan22C18.00CALL18.00$2.26$2.23 / 10$2.29 / 1013418,74527.003981%0.498128-0.0015760.0810940.0956340.137667
SLV21Jan22C17.00CALL17.00$2.63$2.58 / 4$2.64 / 1,3508316,70026.562737%0.574644-0.0015880.0796950.0939280.155619
SLV21Jan22C16.00CALL16.00$3.00$3.00 / 3$3.05 / 1,3505811,31726.088134%0.653544-0.0015470.0750120.0884610.172813
SLV21Jan22P16.00PUT16.00$1.63$1.55 / 50$1.65 / 50531,10023.266075%-0.346456-0.0009140.0750120.088461-0.147277
SLV21Jan22C30.00CALL30.00$0.74$0.68 / 20$0.75 / 68373,82534.670353%0.041127-0.0003130.0179170.0211290.012634
SLV21Jan22P17.00PUT17.00$2.14$2.13 / 61$2.23 / 513045024.118186%-0.424958-0.0009150.0796560.093938-0.184339
SLV21Jan22P14.00PUT14.00$0.72$0.68 / 66$0.78 / 502430322.003804%-0.198238-0.0007490.0566070.066756-0.081243
SLV21Jan22C25.00CALL25.00$1.04$1.00 / 50$1.08 / 1271347331.617810%0.131528-0.0007750.0433510.0511230.039355
SLV21Jan22C24.00CALL24.00$1.18$1.08 / 50$1.17 / 501016630.806525%0.163370-0.0009020.0501360.0591250.048529
SLV21Jan22C22.00CALL22.00$1.38$1.33 / 50$1.43 / 701087629.524341%0.246514-0.0011730.0641140.0756100.071952
SLV21Jan22C10.00CALL10.00$7.35$7.20 / 25$7.40 / 351050831.205053%0.976675-0.0005580.0112080.0132180.191041
SLV21Jan22C20.00CALL20.00$1.71$1.68 / 50$1.75 / 378,29127.966164%0.358622-0.0014230.0759480.0895650.102278
SLV21Jan22P30.00PUT30.00$13.35$13.35 / 50$13.50 / 605239.062223%-0.9588730.0008750.0179170.021129-0.587535
SLV21Jan22C21.00CALL21.00$1.55$1.50 / 2$1.59 / 6955,85228.887268%0.298863-0.0013050.0705560.0832060.086299
SLV21Jan22P13.00PUT13.00$0.42$0.42 / 1$0.49 / 50541121.781770%-0.135806-0.0006040.0443150.052261-0.054752
SLV21Jan22C23.00CALL23.00$1.21$1.20 / 50$1.29 / 77440230.204505%0.201490-0.0010360.0571630.0674130.059363
SLV21Jan22C19.00CALL19.00$2.00$1.91 / 50$2.02 / 6531,45827.490509%0.425389-0.0015170.0796730.0939580.119578
SLV21Jan22C15.00CALL15.00$3.49$3.40 / 97$3.55 / 6032,73525.225579%0.730347-0.0014510.0671690.0792120.187606
SLV21Jan22C14.00CALL14.00$4.10$4.10 / 5$4.15 / 60246025.968896%0.801762-0.0013030.0566070.0667560.198836
SLV21Jan22P12.00PUT12.00$0.26$0.23 / 50$0.30 / 72222521.729972%-0.085201-0.0004420.0316870.037369-0.033832
SLV21Jan22C26.00CALL26.00$0.97$0.90 / 50$0.98 / 4119632.052696%0.105238-0.0006580.0370230.0436610.031693
SLV21Jan22P18.00PUT18.00$2.78$2.78 / 52$2.88 / 54110524.959961%-0.501872-0.0008630.0810940.095634-0.222435
SLV21Jan22C13.00CALL13.00$4.76$4.70 / 50$4.85 / 60142825.835723%0.864194-0.0011180.0443150.0522610.205321
SLV21Jan22C27.00CALL27.00$0.77$0.83 / 50$0.92 / 6206332.778113%0.083747-0.0005530.0312810.0368890.025367
SLV21Jan22P27.00PUT27.00$11.20$10.45 / 50$10.60 / 6001534.857511%-0.9162530.0005160.0312810.036889-0.514786
SLV21Jan22P26.00PUT26.00$9.50$9.50 / 50$9.65 / 6003033.491686%-0.8947620.0003720.0370230.043661-0.488454
SLV21Jan22P25.00PUT25.00$8.60$8.55 / 50$8.70 / 6004832.013377%-0.8684720.0002150.0433510.051123-0.460786
SLV21Jan22P24.00PUT24.00$8.40$7.65 / 50$7.80 / 600431.005024%-0.8366300.0000480.0501360.059125-0.431606
SLV21Jan22P23.00PUT23.00$6.75 / 50$6.90 / 600029.812626%-0.798510-0.0001260.0571630.067413-0.400767
SLV21Jan22P22.00PUT22.00$5.90$5.90 / 50$6.05 / 7704828.974448%-0.753486-0.0003020.0641140.075610-0.368172
SLV21Jan22P21.00PUT21.00$5.71$5.05 / 50$5.20 / 7702927.860437%-0.701137-0.0004730.0705560.083206-0.333819
SLV21Jan22P20.00PUT20.00$4.25$4.25 / 50$4.40 / 7703526.960126%-0.641378-0.0006310.0759480.089565-0.297835
SLV21Jan22P19.00PUT19.00$3.85$3.45 / 97$3.60 / 7504125.658423%-0.574611-0.0007650.0796730.093958-0.260529
SLV21Jan22P15.00PUT15.00$1.09$1.06 / 77$1.17 / 50098022.565236%-0.269653-0.0008570.0671690.079212-0.112478
SLV21Jan22C12.00CALL12.00$5.50$5.45 / 25$5.65 / 35029326.781915%0.914799-0.0009170.0316870.0373690.206235
SLV21Jan22P11.00PUT11.00$0.22$0.12 / 50$0.17 / 50053921.901919%-0.047845-0.0002880.0202400.023869-0.018734
SLV21Jan22C11.00CALL11.00$5.60$6.30 / 25$6.50 / 35034128.561658%0.952155-0.0007240.0202400.0238690.201328
SLV21Jan22P10.00PUT10.00$0.10$0.06 / 50$0.10 / 64045922.606445%-0.023325-0.0001620.0112080.013218-0.009015
SLV21Jan22C9.00CALL9.00$7.52$8.10 / 25$8.30 / 2501,30833.627468%0.990535-0.0004320.0051630.0060890.176436
SLV21Jan22P9.00PUT9.00$0.06$0.01 / 50$0.08 / 72030623.753773%-0.009465-0.0000760.0051630.006089-0.003615
SLV21Jan22C8.00CALL8.00$8.40$9.05 / 25$9.25 / 2507537.905624%0.996988-0.0003440.0018660.0022010.158908
SLV21Jan22P8.00PUT8.00$0.04$0.06 / 7004028.978980%-0.003012-0.0000280.0018660.002201-0.001138
SLV21Jan22C7.00CALL7.00$9.22$10.00 / 25$10.20 / 2507942.635521%0.999312-0.0002840.0004850.0005720.139782
SLV21Jan22P7.00PUT7.00$0.04$0.05 / 66068232.490642%-0.000688-0.0000070.0004850.000572-0.000257