SLV Option Chain

End of day data from July 30, 2021 for SLV options expired on January 21, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV21Jan22C25.00CALL25.00$1.41$1.39 / 801$1.41 / 78580888,97529.991258%0.385983-0.0039790.1047450.0627290.039574
SLV21Jan22C35.00CALL35.00$0.33$0.33 / 83$0.34 / 1,82776652,40641.793061%0.006841-0.0001980.0052290.0031310.000741
SLV21Jan22C30.00CALL30.00$0.58$0.59 / 77$0.60 / 1,243748120,95535.916559%0.070952-0.0014100.0371490.0222480.007557
SLV21Jan22C40.00CALL40.00$0.22$0.21 / 95$0.22 / 2,40054066,88446.633483%0.000436-0.0000160.0004290.0002570.000048
SLV21Jan22C32.00CALL32.00$0.46$0.45 / 1,288$0.47 / 1,71431512,47738.326698%0.029644-0.0007000.0184470.0110480.003184
SLV21Jan22C24.00CALL24.00$1.74$1.72 / 745$1.74 / 71228447,82729.073653%0.489692-0.0041500.1092010.0653980.049564
SLV21Jan22C29.00CALL29.00$0.69$0.68 / 64$0.69 / 6425342,04134.631922%0.105737-0.0018990.0500430.0299690.011203
SLV21Jan22C28.00CALL28.00$0.76$0.79 / 1,601$0.81 / 92023949,09733.275318%0.153246-0.0024580.0647580.0387820.016137
SLV21Jan22C26.00CALL26.00$1.11$1.14 / 24$1.15 / 4921678,91431.026475%0.293422-0.0035790.0942430.0564400.030404
SLV21Jan22C22.00CALL22.00$2.69$2.69 / 121$2.71 / 2816617,41228.130507%0.704294-0.0036010.0945810.0566420.068814
SLV21Jan22C45.00CALL45.00$0.16$0.15 / 147$0.16 / 4,07915435,46851.013756%0.000022-0.0000010.0000250.0000150.000002
SLV21Jan22C54.00CALL54.00$0.08$0.08 / 1,941$0.09 / 111816,30056.271701%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.00CALL15.00$8.60$8.65 / 438$8.70 / 4810415,46835.236559%0.998708-0.0000630.0011660.0006980.072159
SLV21Jan22C37.00CALL37.00$0.27$0.27 / 102$0.28 / 1,71410228,06643.759248%0.002365-0.0000770.0020210.0012100.000258
SLV21Jan22C23.00CALL23.00$2.10$2.15 / 153$2.17 / 4469920,90628.444595%0.598458-0.0040280.1058940.0634170.059623
SLV21Jan22C33.00CALL33.00$0.39$0.41 / 43$0.42 / 2,1758510,87139.628784%0.018533-0.0004710.0124270.0074420.001997
SLV21Jan22C21.00CALL21.00$3.25$3.30 / 788$3.40 / 7058512,91828.149052%0.798872-0.0029340.0769180.0460640.076200
SLV21Jan22C27.00CALL27.00$0.93$0.94 / 1,198$0.96 / 8276529,06032.166712%0.215509-0.0030410.0801170.0479800.022527
SLV21Jan22C31.00CALL31.00$0.50$0.51 / 1,466$0.53 / 1,634428,43537.121125%0.046405-0.0010090.0266040.0159320.004965
SLV21Jan22C20.00CALL20.00$4.10$4.05 / 662$4.15 / 6004040,31428.528087%0.875563-0.0021500.0561890.0336500.081084
SLV21Jan22P27.00PUT27.00$4.30$4.25 / 725$4.35 / 912286,55731.663764%-0.784491-0.0030080.0801170.047980-0.107636
SLV21Jan22P24.00PUT24.00$2.12$2.07 / 748$2.09 / 431913,06528.617848%-0.510308-0.0041210.1092010.065398-0.066137
SLV21Jan22P25.00PUT25.00$2.80$2.74 / 192$2.76 / 381656,05029.531715%-0.614017-0.0039480.1047450.062729-0.080948
SLV21Jan22P26.00PUT26.00$3.52$3.45 / 507$3.55 / 959118,47830.631776%-0.706578-0.0035470.0942430.056440-0.094938
SLV21Jan22C38.00CALL38.00$0.24$0.25 / 145$0.26 / 2,7391028,58644.852921%0.001362-0.0000460.0012230.0007330.000149
SLV21Jan22C34.00CALL34.00$0.35$0.36 / 1,261$0.37 / 7654,64640.530627%0.011361-0.0003090.0081560.0048840.001228
SLV21Jan22P29.00PUT29.00$6.05$6.00 / 507$6.05 / 347523,55033.852051%-0.894263-0.0018630.0500430.029969-0.128602
SLV21Jan22P21.00PUT21.00$0.71$0.70 / 1,547$0.72 / 1,731530,53527.748983%-0.201128-0.0029080.0769180.046064-0.025038
SLV21Jan22P23.00PUT23.00$1.49$1.50 / 1,214$1.52 / 51413,02327.973187%-0.401542-0.0039990.1058940.063417-0.051257
SLV21Jan22C44.00CALL44.00$0.15$0.16 / 151$0.17 / 4,031310,52650.210683%0.000040-0.0000020.0000460.0000270.000004
SLV21Jan22C19.00CALL19.00$4.95$4.90 / 485$4.95 / 28310,06529.090789%0.931196-0.0013960.0362800.0217270.083193
SLV21Jan22C50.00CALL50.00$0.11$0.11 / 136$0.12 / 2,611242,28954.549336%0.0000010.0000000.0000010.0000010.000000
SLV21Jan22P34.00PUT34.00$10.70$10.65 / 313$10.75 / 292219839.228261%-0.988639-0.0002670.0081560.004884-0.162681
SLV21Jan22P33.00PUT33.00$9.75$9.70 / 313$9.80 / 292228338.432629%-0.981467-0.0004310.0124270.007442-0.157091
SLV21Jan22C1.00CALL1.00$22.50$22.60 / 10$22.70 / 8032976214.081104%1.000000-0.0000010.0000010.0000000.004821
SLV21Jan22C48.00CALL48.00$0.13$0.12 / 96$0.13 / 2,46815,98852.926592%0.0000030.0000000.0000040.0000030.000000
SLV21Jan22C43.00CALL43.00$0.17$0.17 / 95$0.18 / 2,40016,63149.327984%0.000073-0.0000030.0000810.0000480.000008
SLV21Jan22C36.00CALL36.00$0.29$0.30 / 103$0.31 / 2,27217,12242.869081%0.004052-0.0001240.0032820.0019660.000440
SLV21Jan22P22.00PUT22.00$1.08$1.05 / 53$1.06 / 86122,91927.700821%-0.295706-0.0035740.0945810.056642-0.037246
SLV21Jan22C18.00CALL18.00$5.87$5.80 / 307$5.85 / 58123,20930.532588%0.966701-0.0007910.0203090.0121630.082740
SLV21Jan22C16.00CALL16.00$7.75$7.70 / 106$7.75 / 95115,87534.864323%0.995284-0.0001620.0037580.0022510.076570
SLV21Jan22C55.00CALL55.00$0.10$0.08 / 3,704$0.09 / 2,446020,72957.265785%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P55.00PUT55.00$30.65$31.40 / 28$31.45 / 155021253.496101%-1.0000000.0000680.0000010.000000-0.265148
SLV21Jan22P54.00PUT54.00$30.20$30.40 / 48$30.45 / 155012252.515882%-1.0000000.0000670.0000010.000000-0.260327
SLV21Jan22C53.00CALL53.00$0.10$0.09 / 2,459$0.10 / 2,46305,86356.177922%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P53.00PUT53.00$29.65$29.40 / 68$29.45 / 155024851.515679%-1.0000000.0000650.0000010.000000-0.255506
SLV21Jan22C52.00CALL52.00$0.11$0.10 / 89$0.11 / 2,40002,88455.974471%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P52.00PUT52.00$27.85$28.40 / 85$28.45 / 135028050.493438%-1.0000000.0000640.0000010.000000-0.250685
SLV21Jan22C51.00CALL51.00$0.11$0.10 / 2,462$0.11 / 2,44401,14354.882709%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P51.00PUT51.00$26.55$27.40 / 147$27.45 / 48010549.448129%-1.0000000.0000630.0000010.000000-0.245864
SLV21Jan22P50.00PUT50.00$26.94$26.40 / 120$26.45 / 28020648.379664%-0.9999990.0000620.0000010.000001-0.241043
SLV21Jan22C49.00CALL49.00$0.12$0.12 / 89$0.13 / 2,40001,64454.123071%0.0000020.0000000.0000020.0000010.000000
SLV21Jan22P49.00PUT49.00$24.55$25.40 / 137$25.50 / 15605650.050397%-0.9999980.0000600.0000020.000001-0.236223
SLV21Jan22P48.00PUT48.00$22.40$24.40 / 135$24.50 / 15506048.892063%-0.9999970.0000590.0000040.000003-0.231401
SLV21Jan22C47.00CALL47.00$0.14$0.13 / 157$0.14 / 3,24601,45152.371405%0.0000060.0000000.0000080.0000050.000001
SLV21Jan22P47.00PUT47.00$21.55$23.45 / 50$23.50 / 215011349.865089%-0.9999940.0000580.0000080.000005-0.226580
SLV21Jan22C46.00CALL46.00$0.15$0.14 / 150$0.15 / 3,33801,31251.733182%0.000012-0.0000010.0000140.0000080.000001
SLV21Jan22P46.00PUT46.00$22.25$22.45 / 48$22.50 / 15405248.613392%-0.9999880.0000560.0000140.000008-0.221759
SLV21Jan22P45.00PUT45.00$21.70$21.45 / 85$21.50 / 134014847.327128%-0.9999780.0000550.0000250.000015-0.216937
SLV21Jan22P44.00PUT44.00$20.30$20.45 / 95$20.50 / 10406146.004327%-0.9999600.0000530.0000460.000027-0.212114
SLV21Jan22P43.00PUT43.00$19.25$19.45 / 171$19.55 / 15603946.372347%-0.9999270.0000500.0000810.000048-0.207289
SLV21Jan22C42.00CALL42.00$0.19$0.18 / 153$0.19 / 3,244013,05048.363000%0.000134-0.0000050.0001430.0000850.000015
SLV21Jan22P42.00PUT42.00$19.40$18.50 / 28$18.55 / 15404746.439698%-0.9998660.0000460.0001430.000085-0.202462
SLV21Jan22C41.00CALL41.00$0.21$0.19 / 2,526$0.20 / 1,200013,77647.315900%0.000243-0.0000090.0002490.0001490.000027
SLV21Jan22P41.00PUT41.00$18.40$17.50 / 68$17.55 / 134013744.928691%-0.9997570.0000410.0002490.000149-0.197629
SLV21Jan22P40.00PUT40.00$17.30$16.50 / 174$16.60 / 218024944.681703%-0.9995640.0000330.0004290.000257-0.192787
SLV21Jan22C39.00CALL39.00$0.24$0.23 / 153$0.24 / 3,74807,82245.812574%0.000775-0.0000280.0007290.0004370.000085
SLV21Jan22P39.00PUT39.00$15.40$15.55 / 28$15.60 / 15304,59344.219099%-0.9992250.0000200.0007290.000437-0.187929
SLV21Jan22P38.00PUT38.00$14.40$14.55 / 95$14.60 / 103024542.488238%-0.9986380.0000000.0012230.000733-0.183045
SLV21Jan22P37.00PUT37.00$13.35$13.60 / 28$13.65 / 153028742.740619%-0.997635-0.0000310.0020210.001210-0.178115
SLV21Jan22P36.00PUT36.00$12.54$12.60 / 95$12.65 / 103037940.820037%-0.995948-0.0000800.0032820.001966-0.173111
SLV21Jan22P35.00PUT35.00$11.60$11.65 / 48$11.70 / 18108,33040.573095%-0.993159-0.0001550.0052290.003131-0.167989
SLV21Jan22P32.00PUT32.00$8.20$8.75 / 314$8.85 / 319082937.341338%-0.970356-0.0006600.0184470.011048-0.151084
SLV21Jan22P31.00PUT31.00$8.15$7.85 / 28$7.90 / 295060336.569112%-0.953595-0.0009710.0266040.015932-0.144482
SLV21Jan22P30.00PUT30.00$7.70$6.90 / 235$6.95 / 41026,67234.852024%-0.929048-0.0013730.0371490.022248-0.137069
SLV21Jan22P28.00PUT28.00$5.86$5.10 / 483$5.20 / 766011,66632.830330%-0.846754-0.0024230.0647580.038782-0.118848
SLV21Jan22P20.00PUT20.00$0.42$0.47 / 38$0.48 / 2,061045,33928.393196%-0.124437-0.0021250.0561890.033650-0.015334
SLV21Jan22P19.00PUT19.00$0.30$0.30 / 83$0.31 / 1,200019,98529.063876%-0.068804-0.0013730.0362800.021727-0.008403
SLV21Jan22P18.00PUT18.00$0.20$0.20 / 152$0.21 / 3,693014,93530.488761%-0.033299-0.0007680.0203090.012163-0.004036
SLV21Jan22C17.00CALL17.00$6.85$6.75 / 28$6.80 / 454032,30533.067978%0.986237-0.0003850.0096290.0057670.080298
SLV21Jan22P17.00PUT17.00$0.14$0.13 / 145$0.14 / 4,079021,84231.951821%-0.013763-0.0003640.0096290.005767-0.001657
SLV21Jan22P16.00PUT16.00$0.11$0.08 / 2,539$0.09 / 1,200014,00033.305728%-0.004716-0.0001420.0037580.002251-0.000564
SLV21Jan22P15.00PUT15.00$0.06$0.06 / 98$0.07 / 3,913026,76136.093351%-0.001292-0.0000440.0011660.000698-0.000154
SLV21Jan22C14.00CALL14.00$9.87$9.65 / 28$9.70 / 9508,77139.887227%0.999729-0.0000280.0002750.0001650.067460
SLV21Jan22P14.00PUT14.00$0.03$0.04 / 108$0.05 / 3,92709,81038.360502%-0.000271-0.0000100.0002750.000165-0.000032
SLV21Jan22C13.00CALL13.00$10.10$10.60 / 351$10.70 / 52903,38040.989878%0.999959-0.0000180.0000470.0000280.062666
SLV21Jan22P13.00PUT13.00$0.04$0.03 / 98$0.04 / 4,06702,46641.506223%-0.000041-0.0000020.0000470.000028-0.000005
SLV21Jan22C12.00CALL12.00$11.87$11.60 / 329$11.65 / 2805,13138.124242%0.999996-0.0000150.0000050.0000030.057850
SLV21Jan22P12.00PUT12.00$0.01$0.02 / 98$0.03 / 4,17805,65244.308688%-0.0000040.0000000.0000050.0000030.000000
SLV21Jan22C11.00CALL11.00$11.80$12.60 / 146$12.65 / 4802,83642.802975%1.000000-0.0000140.0000010.0000000.053030
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 159$0.02 / 4,18504,79546.320592%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C10.00CALL10.00$13.79$13.60 / 78$13.70 / 14603,41757.276841%1.000000-0.0000120.0000010.0000000.048209
SLV21Jan22P10.00PUT10.00$0.01$0.01 / 98$0.02 / 3,71107,02951.670047%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C9.00CALL9.00$17.20$14.60 / 5$14.65 / 10501,18053.621342%1.000000-0.0000110.0000010.0000000.043388
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 3,20403,07854.925554%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C8.00CALL8.00$16.10$15.60 / 10$15.70 / 14801,33371.174571%1.000000-0.0000100.0000010.0000000.038567
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 3,23402,85061.267096%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C7.00CALL7.00$16.41$16.60 / 10$16.70 / 17001,73979.547272%1.000000-0.0000090.0000010.0000000.033746
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 3,23403,58768.482525%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C6.00CALL6.00$20.20$17.60 / 10$17.70 / 17902,30289.285577%1.000000-0.0000070.0000010.0000000.028925
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 4,18606,04976.856486%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C5.00CALL5.00$19.08$18.60 / 10$18.70 / 80701,872100.935530%1.000000-0.0000060.0000010.0000000.024104
SLV21Jan22P5.00PUT5.00$0.02$0.01 / 4,18702,74486.839037%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C4.00CALL4.00$19.20$19.60 / 10$19.70 / 80702,479115.427008%1.000000-0.0000050.0000010.0000000.019283
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 4,78305,04299.197604%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C3.00CALL3.00$20.40$20.60 / 10$20.70 / 81401,279134.553513%1.000000-0.0000040.0000010.0000000.014463
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 4,85303,272115.410727%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C2.00CALL2.00$22.45$21.60 / 10$21.70 / 16302,277162.544677%1.000000-0.0000020.0000010.0000000.009642
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 5,33507,123138.897724%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 9,776011,170181.242009%-0.0000010.0000000.0000010.0000000.000000