SLV Option Chain

End of day data from January 4, 2022 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
SLV21Jan22C22.00CALL22.00$0.18$0.17 / 135$0.18 / 2,73612,446143,05922.456664%0.254380-0.0086610.3300500.0151870.002604
SLV21Jan22C23.00CALL23.00$0.05$0.04 / 2,913$0.05 / 3093,39154,94724.472774%0.050884-0.0028240.1076350.0049530.000525
SLV21Jan22C21.50CALL21.50$0.33$0.33 / 49$0.34 / 2,1192,36215,58621.956490%0.437927-0.0106450.4055920.0186630.004453
SLV21Jan22P21.00PUT21.00$0.26$0.26 / 1,934$0.27 / 2,3162,30845,28621.719426%-0.359353-0.0100840.3847850.017706-0.003899
SLV21Jan22C25.00CALL25.00$0.02$0.01 / 5,326$0.02 / 5,3712,064133,20735.585185%0.000264-0.0000260.0010100.0000460.000003
SLV21Jan22C21.00CALL21.00$0.59$0.59 / 376$0.60 / 19876543,56021.980774%0.640647-0.0101030.3847850.0177060.006457
SLV21Jan22P24.00PUT24.00$2.70$2.69 / 96$2.70 / 14362613,84029.352992%-0.994921-0.0003740.0150910.000694-0.011783
SLV21Jan22P21.50PUT21.50$0.50$0.49 / 445$0.50 / 476048,54421.173273%-0.562073-0.0106260.4055920.018663-0.006149
SLV21Jan22C20.00CALL20.00$1.39$1.39 / 237$1.40 / 455360,63024.926283%0.923781-0.0038850.1474830.0067860.009045
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 7,812450135,48864.223745%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C18.00CALL18.00$3.31$3.30 / 946$3.35 / 38940222,72735.994790%0.999909-0.0000260.0003720.0000170.008876
SLV21Jan22P23.00PUT23.00$1.74$1.71 / 301$1.73 / 13335817,05024.522908%-0.949116-0.0028030.1076350.004953-0.010817
SLV21Jan22P25.00PUT25.00$3.67$3.65 / 720$3.70 / 43232257,28923.582289%-0.999736-0.0000040.0010100.000046-0.012326
SLV21Jan22P20.00PUT20.00$0.06$0.06 / 3,541$0.07 / 2,15430486,31624.418019%-0.076219-0.0038660.1474830.006786-0.000818
SLV21Jan22C26.00CALL26.00$0.02$0.01 / 199$0.02 / 5,657298112,26842.773437%0.000008-0.0000010.0000350.0000020.000000
SLV21Jan22C20.50CALL20.50$0.95$0.96 / 96$0.97 / 2331908,51623.365877%0.813012-0.0072670.2765380.0127250.008093
SLV21Jan22P20.50PUT20.50$0.13$0.13 / 1,340$0.14 / 3,19818615,78223.027754%-0.186988-0.0072490.2765380.012725-0.002017
SLV21Jan22P22.00PUT22.00$0.85$0.83 / 544$0.85 / 77218252,72721.842267%-0.745620-0.0086410.3300500.015187-0.008245
SLV21Jan22C24.00CALL24.00$0.03$0.02 / 5,367$0.03 / 6,27115092,26730.472104%0.005079-0.0003960.0150910.0006940.000053
SLV21Jan22P30.00PUT30.00$8.69$8.65 / 649$8.70 / 63712723,53047.946694%-1.0000000.0000270.0000010.000000-0.014794
SLV21Jan22C22.50CALL22.50$0.09$0.08 / 3,390$0.09 / 1312618,02723.027700%0.124255-0.0055350.2109720.0097080.001278
SLV21Jan22C16.00CALL16.00$5.32$5.30 / 766$5.35 / 54611514,08957.240416%1.000000-0.0000140.0000010.0000000.007890
SLV21Jan22C23.50CALL23.50$0.03$0.03 / 5,524$0.04 / 5,99010716,54427.932734%0.017501-0.0011670.0444790.0020470.000181
SLV21Jan22P19.50PUT19.50$0.05$0.04 / 10$0.05 / 2,5951023,64728.366453%-0.023483-0.0014960.0570680.002626-0.000251
SLV21Jan22P23.50PUT23.50$2.22$2.20 / 47$2.21 / 115872,10927.112378%-0.982499-0.0011460.0444790.002047-0.011408
SLV21Jan22P19.00PUT19.00$0.02$0.02 / 3,174$0.03 / 6,6408623,56630.585627%-0.005284-0.0004100.0156310.000719-0.000056
SLV21Jan22C19.00CALL19.00$2.35$2.34 / 257$2.36 / 2876712,93130.511793%0.994716-0.0004270.0156310.0007190.009313
SLV21Jan22C15.00CALL15.00$6.28$6.30 / 557$6.35 / 4626015,59168.594486%1.000000-0.0000140.0000010.0000000.007397
SLV21Jan22C19.50CALL19.50$1.86$1.86 / 167$1.87 / 49551,19427.532715%0.976517-0.0015140.0570680.0026260.009365
SLV21Jan22C14.00CALL14.00$7.30$7.30 / 884$7.35 / 482259,06180.593954%1.000000-0.0000130.0000010.0000000.006904
SLV21Jan22P26.00PUT26.00$4.67$4.65 / 684$4.70 / 530239,08428.912087%-0.9999920.0000230.0000350.000002-0.012822
SLV21Jan22C12.00CALL12.00$9.30$9.30 / 697$9.35 / 588224,883107.087730%1.000000-0.0000110.0000010.0000000.005918
SLV21Jan22P31.00PUT31.00$9.75$9.65 / 651$9.70 / 6972117452.250065%-1.0000000.0000280.0000010.000000-0.015287
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 6,6292045,66052.930900%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C17.00CALL17.00$4.30$4.30 / 879$4.35 / 5072032,67446.415041%1.000000-0.0000150.0000020.0000000.008383
SLV21Jan22C18.50CALL18.50$2.82$2.84 / 49$2.85 / 214191,78234.760129%0.999161-0.0000940.0029490.0001360.009114
SLV21Jan22P22.50PUT22.50$1.25$1.25 / 278$1.27 / 743184,38023.060399%-0.875745-0.0055150.2109720.009708-0.009818
SLV21Jan22C10.00CALL10.00$11.27$11.30 / 570$11.35 / 485162,302138.140853%1.000000-0.0000090.0000010.0000000.004931
SLV21Jan22P24.50PUT24.50$3.20$3.15 / 971$3.20 / 381141,03520.807085%-0.998748-0.0000900.0042570.000196-0.012069
SLV21Jan22C1.00CALL1.00$20.30$20.30 / 577$20.35 / 47314975553.006185%1.000000-0.0000010.0000000.0000000.000493
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 3,2511216,20936.236206%-0.000091-0.0000100.0003720.000017-0.000001
SLV21Jan22C27.00CALL27.00$0.02$0.01 / 3,3271164,48246.830217%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P53.00PUT53.00$31.65$31.65 / 272$31.70 / 3061051121.506641%-1.0000000.0000480.0000010.000000-0.026137
SLV21Jan22P38.00PUT38.00$16.70$16.65 / 382$16.70 / 3541015578.703101%-1.0000000.0000340.0000010.000000-0.018739
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 5,7531065,18088.458992%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 6,4741057,11658.715183%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 2,96483,15443.652353%0.0000010.0000000.0000050.0000000.000000
SLV21Jan22C25.50CALL25.50$0.02$0.01 / 1,940$0.02 / 5,731829,34839.240433%0.000048-0.0000050.0002040.0000090.000000
SLV21Jan22P33.00PUT33.00$11.70$11.65 / 376$11.70 / 354725760.414696%-1.0000000.0000300.0000010.000000-0.016274
SLV21Jan22P25.50PUT25.50$4.22$4.15 / 382$4.20 / 285635126.281088%-0.9999520.0000180.0002040.000009-0.012575
SLV21Jan22C17.50CALL17.50$3.75$3.80 / 471$3.85 / 236662641.160739%0.999994-0.0000170.0000300.0000010.008630
SLV21Jan22C5.00CALL5.00$16.29$16.30 / 352$16.35 / 30661,853256.603160%1.000000-0.0000050.0000010.0000000.002466
SLV21Jan22C2.00CALL2.00$19.30$19.30 / 333$19.35 / 3076609420.169822%1.000000-0.0000020.0000000.0000000.000986
SLV21Jan22P50.00PUT50.00$28.65$28.65 / 256$28.70 / 306526114.021579%-1.0000000.0000450.0000010.000000-0.024657
SLV21Jan22C3.00CALL3.00$18.35$18.30 / 333$18.35 / 29451,281346.414955%1.000000-0.0000030.0000000.0000000.001479
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 6,723412,66669.484294%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P49.00PUT49.00$27.65$27.65 / 256$27.70 / 30638111.426817%-1.0000000.0000440.0000010.000000-0.024164
SLV21Jan22C11.00CALL11.00$10.35$10.30 / 333$10.35 / 29432,124121.929654%1.000000-0.0000100.0000010.0000000.005425
SLV21Jan22P48.00PUT48.00$26.65$26.65 / 256$26.70 / 30619108.780037%-1.0000000.0000430.0000010.000000-0.023671
SLV21Jan22P47.00PUT47.00$25.65$25.65 / 256$25.70 / 30614106.072402%-1.0000000.0000420.0000010.000000-0.023178
SLV21Jan22P37.00PUT37.00$15.70$15.65 / 376$15.70 / 35417475.257527%-1.0000000.0000330.0000010.000000-0.018246
SLV21Jan22C13.00CALL13.00$8.30$8.30 / 404$8.35 / 28812,89093.372903%1.000000-0.0000120.0000010.0000000.006411
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 5,770021,095154.430322%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P55.00PUT55.00$33.45$33.65 / 272$33.70 / 3060256126.263448%-1.0000000.0000500.0000010.000000-0.027123
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 5,770016,307151.859943%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P54.00PUT54.00$32.65$32.65 / 272$32.70 / 3060118123.907185%-1.0000000.0000490.0000010.000000-0.026630
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 5,77006,736149.236688%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 5,77005,859146.553683%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P52.00PUT52.00$30.60$30.65 / 256$30.70 / 306032119.059794%-1.0000000.0000470.0000010.000000-0.025643
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 5,77005,251143.807196%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P51.00PUT51.00$29.60$29.65 / 256$29.70 / 306017116.565194%-1.0000000.0000460.0000010.000000-0.025150
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 5,266046,506141.001113%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 5,77002,602138.126275%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 5,77006,371135.180702%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 5,77004,161132.162424%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 5,77005,184129.065363%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P46.00PUT46.00$24.65$24.65 / 294$24.70 / 333012103.308694%-1.0000000.0000420.0000010.000000-0.022685
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 5,770026,468125.888987%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P45.00PUT45.00$23.65$23.65 / 307$23.70 / 333040100.483999%-1.0000000.0000410.0000010.000000-0.022191
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 5,770010,659122.624702%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P44.00PUT44.00$22.65$22.65 / 294$22.70 / 33301497.592567%-1.0000000.0000400.0000010.000000-0.021698
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 5,77007,575119.268848%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P43.00PUT43.00$21.65$21.65 / 307$21.70 / 3330694.635847%-1.0000000.0000390.0000010.000000-0.021205
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 5,770013,128115.821936%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P42.00PUT42.00$20.65$20.65 / 307$20.70 / 3330191.606568%-1.0000000.0000380.0000010.000000-0.020712
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 5,770013,808112.269478%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P41.00PUT41.00$19.65$19.65 / 307$19.70 / 3330488.503123%-1.0000000.0000370.0000010.000000-0.020219
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 5,770058,000108.614710%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P40.00PUT40.00$18.70$18.65 / 294$18.70 / 33303585.321243%-1.0000000.0000360.0000010.000000-0.019726
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 5,77008,565104.844091%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P39.00PUT39.00$17.90$17.65 / 307$17.70 / 33301,51182.053878%-1.0000000.0000350.0000010.000000-0.019233
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 5,774031,166100.950623%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 5,758034,68096.928320%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 5,75607,71492.768011%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P36.00PUT36.00$15.20$14.65 / 404$14.70 / 354020771.709231%-1.0000000.0000330.0000010.000000-0.017753
SLV21Jan22P35.00PUT35.00$13.90$13.65 / 404$13.70 / 35406,00968.060738%-1.0000000.0000320.0000010.000000-0.017260
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 5,74306,41983.990004%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P34.00PUT34.00$12.50$12.65 / 404$12.70 / 35401164.296931%-1.0000000.0000310.0000010.000000-0.016767
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 5,735014,72179.348577%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 5,726014,05274.517859%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P32.00PUT32.00$10.50$10.65 / 404$10.70 / 354035156.401748%-1.0000000.0000290.0000010.000000-0.015781
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 6,683052761.503843%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.50PUT29.50$8.40$8.15 / 376$8.20 / 36201845.733941%-1.0000000.0000270.0000010.000000-0.014548
SLV21Jan22P29.00PUT29.00$7.80$7.65 / 302$7.70 / 333023,82943.478620%-1.0000000.0000260.0000010.000000-0.014301
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 5,92801,74555.859707%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$7.40$7.15 / 376$7.20 / 331014541.178706%-1.0000000.0000260.0000010.000000-0.014055
SLV21Jan22P28.00PUT28.00$6.82$6.65 / 404$6.70 / 369011,55838.830872%-1.0000000.0000250.0000010.000000-0.013808
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 5,02201,12849.922016%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.50PUT27.50$6.35$6.15 / 376$6.20 / 308018036.433619%-1.0000000.0000250.0000010.000000-0.013561
SLV21Jan22P27.00PUT27.00$5.85$5.65 / 531$5.70 / 36404,65333.981947%-1.0000000.0000240.0000010.000000-0.013315
SLV21Jan22P26.50PUT26.50$5.35$5.15 / 404$5.20 / 30809531.477783%-0.9999990.0000240.0000050.000000-0.013068
SLV21Jan22C24.50CALL24.50$0.02$0.01 / 8,476$0.02 / 362012,86731.788764%0.001252-0.0001120.0042570.0001960.000013
SLV21Jan22P18.50PUT18.50$0.02$0.01 / 3,799$0.02 / 6,63006,61833.181987%-0.000839-0.0000770.0029490.000136-0.000009
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 3,41601,90641.412710%-0.000006-0.0000010.0000300.0000010.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 6,704021,00146.677067%-0.0000010.0000000.0000020.0000000.000000
SLV21Jan22C16.50CALL16.50$4.65$4.80 / 429$4.85 / 308045551.768757%1.000000-0.0000150.0000010.0000000.008137
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 5,74102,28052.041392%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 5,768015,09557.522655%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.50CALL15.50$5.55$5.80 / 429$5.85 / 308084662.844582%1.000000-0.0000140.0000010.0000000.007644
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 5,786029063.134696%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 5,797027,62468.889484%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 5,81409,91280.906405%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 5,81405,65693.695210%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 5,81405,643107.417299%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 5,81404,750122.264424%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 5,81406,927138.480830%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C9.00CALL9.00$12.50$12.30 / 352$12.35 / 3170555156.041140%1.000000-0.0000080.0000010.0000000.004438
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 5,81403,828156.378268%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C8.00CALL8.00$13.10$13.30 / 333$13.35 / 31701,417176.059045%1.000000-0.0000070.0000010.0000000.003945
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 5,81402,880176.394929%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C7.00CALL7.00$14.50$14.30 / 333$14.35 / 30701,618198.808928%1.000000-0.0000060.0000010.0000000.003452
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 5,81403,586199.135127%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C6.00CALL6.00$15.05$15.30 / 352$15.35 / 30702,358225.185409%1.000000-0.0000050.0000010.0000000.002959
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 5,38306,049225.502934%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 5,39302,859256.904609%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C4.00CALL4.00$17.05$17.30 / 352$17.35 / 29402,507295.473840%1.000000-0.0000040.0000010.0000000.001973
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 2,95405,042295.755858%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 2,97203,272346.672067%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 2,94607,123420.390317%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 6,415011,172553.175584%-0.0000010.0000000.0000000.0000000.000000