SLV Option Chain

End of day data from January 5, 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
SLV21Jan22P29.00PUT29.00$7.95$7.95 / 632$8.00 / 56313,01823,82948.243347%-1.0000000.0000420.0000010.000000-0.013507
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 6,86413,00257,10662.904689%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C21.50CALL21.50$0.22$0.20 / 1,302$0.22 / 3,1433,88215,80422.052867%0.313940-0.0096700.3831050.0160960.002989
SLV21Jan22C21.00CALL21.00$0.42$0.40 / 1,097$0.42 / 1,3562,75043,50421.952895%0.519778-0.0108660.4303290.0180800.004912
SLV21Jan22C23.50CALL23.50$0.02$0.02 / 1,574$0.03 / 4,9861,94916,55429.966883%0.006132-0.0004720.0187210.0007870.000059
SLV21Jan22C22.00CALL22.00$0.11$0.11 / 67$0.12 / 2,4221,938136,60323.830065%0.157031-0.0065500.2595690.0109050.001503
SLV21Jan22C23.00CALL23.00$0.04$0.03 / 4,383$0.04 / 5,4921,45556,24827.133157%0.021894-0.0014240.0564550.0023720.000211
SLV21Jan22C20.00CALL20.00$1.15$1.11 / 520$1.13 / 1481,08760,26524.005169%0.876461-0.0055850.2205010.0092640.008078
SLV21Jan22P20.00PUT20.00$0.10$0.09 / 3,503$0.10 / 22580586,15124.049684%-0.123539-0.0055560.2205010.009264-0.001237
SLV21Jan22C22.50CALL22.50$0.07$0.06 / 3$0.07 / 2,34367218,08925.736210%0.064630-0.0034400.1363320.0057280.000621
SLV21Jan22C20.50CALL20.50$0.75$0.72 / 168$0.74 / 1,4304278,57523.244277%0.724673-0.0091130.3605780.0151490.006777
SLV21Jan22P21.00PUT21.00$0.38$0.38 / 249$0.39 / 26642344,38121.981566%-0.480222-0.0108360.4303290.018080-0.004869
SLV21Jan22P23.00PUT23.00$2.00$2.00 / 216$2.02 / 15340116,99027.231266%-0.978106-0.0013910.0564550.002372-0.010501
SLV21Jan22P20.50PUT20.50$0.19$0.19 / 1,984$0.20 / 17636015,81922.638596%-0.275327-0.0090840.3605780.015149-0.002771
SLV21Jan22C17.00CALL17.00$4.05$4.00 / 788$4.05 / 50235232,67454.190236%0.999999-0.0000250.0000030.0000000.007918
SLV21Jan22C19.00CALL19.00$2.08$2.04 / 176$2.06 / 20234412,93828.268154%0.989889-0.0007600.0290630.0012210.008749
SLV21Jan22C18.00CALL18.00$3.05$3.00 / 578$3.05 / 47323122,71141.786268%0.999807-0.0000460.0007900.0000330.008381
SLV21Jan22P21.50PUT21.50$0.65$0.68 / 67$0.69 / 1162278,51122.085235%-0.686060-0.0096380.3831050.016096-0.007025
SLV21Jan22P25.50PUT25.50$4.45$4.45 / 682$4.50 / 27219534530.065707%-0.9999930.0000360.0000320.000001-0.011876
SLV21Jan22P22.50PUT22.50$1.51$1.52 / 194$1.54 / 1161904,37924.640409%-0.935370-0.0034070.1363320.005728-0.009858
SLV21Jan22P22.00PUT22.00$1.06$1.07 / 793$1.09 / 15516152,72823.069604%-0.842969-0.0065180.2595690.010905-0.008743
SLV21Jan22C14.00CALL14.00$7.05$7.00 / 793$7.05 / 6151439,04894.478373%1.000000-0.0000200.0000010.0000000.006520
SLV21Jan22P26.00PUT26.00$4.95$4.95 / 705$5.00 / 2711399,08432.844962%-0.9999990.0000380.0000040.000000-0.012109
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 259$0.02 / 4,763131134,84839.398385%0.000046-0.0000050.0002070.0000090.000000
SLV21Jan22C24.00CALL24.00$0.02$0.01 / 4,580$0.02 / 2,52611992,13931.518936%0.001429-0.0001270.0050430.0002120.000014
SLV21Jan22P24.00PUT24.00$2.93$2.98 / 324$3.00 / 9611313,24031.719824%-0.998571-0.0000920.0050430.000212-0.011164
SLV21Jan22C19.50CALL19.50$1.62$1.57 / 96$1.58 / 491061,19426.321441%0.958396-0.0024500.0960840.0040370.008667
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 51210116,20334.648313%-0.000193-0.0000200.0007900.000033-0.000002
SLV21Jan22C16.00CALL16.00$5.10$5.00 / 621$5.05 / 4879714,01467.000108%1.000000-0.0000230.0000010.0000000.007452
SLV21Jan22C15.00CALL15.00$6.06$6.00 / 658$6.05 / 5149715,58780.378788%1.000000-0.0000220.0000010.0000000.006986
SLV21Jan22C16.50CALL16.50$4.60$4.50 / 611$4.55 / 4739345560.533956%1.000000-0.0000240.0000010.0000000.007685
SLV21Jan22C13.00CALL13.00$8.06$8.00 / 438$8.05 / 506842,89086.281626%1.000000-0.0000190.0000010.0000000.006055
SLV21Jan22P19.00PUT19.00$0.02$0.02 / 4,496$0.03 / 1,3427223,63628.375819%-0.010111-0.0007330.0290630.001221-0.000101
SLV21Jan22P25.00PUT25.00$3.85$3.95 / 900$4.00 / 1966657,57427.210709%-0.9999540.0000310.0002070.000009-0.011643
SLV21Jan22P19.50PUT19.50$0.03$0.04 / 4,674$0.05 / 434653,61725.682470%-0.041604-0.0024220.0960840.004037-0.000415
SLV21Jan22P23.50PUT23.50$2.44$2.49 / 122$2.51 / 155642,10530.101458%-0.993868-0.0004380.0187210.000787-0.010886
SLV21Jan22C10.00CALL10.00$11.15$11.00 / 637$11.05 / 401632,286129.321258%1.000000-0.0000150.0000010.0000000.004657
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 6,5256016,307158.525211%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 6,60750135,34668.547860%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C18.50CALL18.50$2.66$2.54 / 96$2.56 / 419351,78434.212469%0.998293-0.0001760.0059290.0002490.008599
SLV21Jan22C1.00CALL1.00$20.35$20.00 / 553$20.05 / 50132966524.864624%1.000000-0.0000010.0000000.0000000.000466
SLV21Jan22C8.00CALL8.00$13.25$13.00 / 494$13.05 / 499301,417206.187746%1.000000-0.0000120.0000010.0000000.003726
SLV21Jan22P55.00PUT55.00$33.65$33.95 / 479$34.00 / 45729256135.857862%-1.0000000.0000800.0000010.000000-0.025616
SLV21Jan22P32.00PUT32.00$10.65$10.95 / 593$11.00 / 5262635161.916379%-1.0000000.0000460.0000010.000000-0.014904
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 5,9232545,64056.980467%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.50PUT27.50$6.35$6.45 / 650$6.50 / 4832518040.794556%-1.0000000.0000400.0000010.000000-0.012808
SLV21Jan22P47.00PUT47.00$25.65$25.95 / 467$26.00 / 450244114.482266%-1.0000000.0000680.0000010.000000-0.021890
SLV21Jan22P50.00PUT50.00$28.65$28.95 / 447$29.00 / 4512131122.897454%-1.0000000.0000730.0000010.000000-0.023287
SLV21Jan22C3.00CALL3.00$18.40$18.00 / 557$18.05 / 525211,286329.103358%1.000000-0.0000040.0000000.0000000.001397
SLV21Jan22P53.00PUT53.00$31.85$31.95 / 388$32.00 / 5111961130.820845%-1.0000000.0000770.0000010.000000-0.024684
SLV21Jan22P27.00PUT27.00$5.65$5.95 / 466$6.00 / 712174,65338.204843%-1.0000000.0000390.0000010.000000-0.012575
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 3,65916112,13544.139226%0.0000010.0000000.0000040.0000000.000000
SLV21Jan22C5.00CALL5.00$16.40$16.00 / 565$16.05 / 524161,853243.150822%1.000000-0.0000070.0000010.0000000.002329
SLV21Jan22P30.00PUT30.00$8.85$8.95 / 593$9.00 / 5491523,48452.969633%-1.0000000.0000440.0000010.000000-0.013972
SLV21Jan22P46.00PUT46.00$24.65$24.95 / 519$25.00 / 5361412111.556260%-1.0000000.0000670.0000010.000000-0.021424
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 4$0.02 / 4,8981429,35243.125661%0.000007-0.0000010.0000320.0000010.000000
SLV21Jan22P54.00PUT54.00$32.65$32.95 / 481$33.00 / 45413118133.361302%-1.0000000.0000780.0000010.000000-0.025150
SLV21Jan22P18.50PUT18.50$0.01$0.01 / 5,232$0.02 / 4,829136,61831.323936%-0.001707-0.0001490.0059290.000249-0.000017
SLV21Jan22C9.00CALL9.00$12.25$12.00 / 633$12.05 / 44212555182.769175%1.000000-0.0000130.0000010.0000000.004192
SLV21Jan22C24.50CALL24.50$0.02$0.01 / 1,262$0.02 / 5,5441112,86735.536406%0.000280-0.0000280.0011190.0000470.000003
SLV21Jan22C2.00CALL2.00$19.40$19.00 / 333$19.05 / 42711615399.342586%1.000000-0.0000030.0000000.0000000.000931
SLV21Jan22P49.00PUT49.00$27.65$27.95 / 306$28.00 / 3061011120.149637%-1.0000000.0000710.0000010.000000-0.022821
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 3,808103,15547.485962%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.50PUT26.50$5.35$5.45 / 463$5.50 / 46579535.554754%-1.0000000.0000380.0000010.000000-0.012342
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 6,145727,62468.461031%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C12.00CALL12.00$9.15$9.00 / 333$9.05 / 49174,87699.460543%1.000000-0.0000170.0000010.0000000.005589
SLV21Jan22C7.00CALL7.00$14.35$14.00 / 333$14.05 / 50771,618187.657986%1.000000-0.0000100.0000010.0000000.003260
SLV21Jan22P29.50PUT29.50$8.15$8.45 / 458$8.50 / 34861850.631257%-1.0000000.0000430.0000010.000000-0.013739
SLV21Jan22C4.00CALL4.00$17.35$17.00 / 351$17.05 / 52352,507280.398374%1.000000-0.0000060.0000000.0000000.001863
SLV21Jan22P51.00PUT51.00$29.60$29.95 / 306$30.00 / 306417125.590325%-1.0000000.0000740.0000010.000000-0.023753
SLV21Jan22P45.00PUT45.00$23.60$23.95 / 409$24.00 / 349240108.565388%-1.0000000.0000650.0000010.000000-0.020958
SLV21Jan22P24.50PUT24.50$3.30$3.45 / 563$3.50 / 15621,03524.282596%-0.9997200.0000070.0011190.000047-0.011408
SLV21Jan22C11.00CALL11.00$10.15$10.00 / 333$10.05 / 49122,121113.731590%1.000000-0.0000160.0000010.0000000.005123
SLV21Jan22P52.00PUT52.00$30.60$30.95 / 306$31.00 / 306132128.230730%-1.0000000.0000760.0000010.000000-0.024219
SLV21Jan22P44.00PUT44.00$22.60$22.95 / 409$23.00 / 349114105.507861%-1.0000000.0000640.0000010.000000-0.020493
SLV21Jan22P42.00PUT42.00$20.65$20.95 / 317$21.00 / 3491199.170594%-1.0000000.0000610.0000010.000000-0.019561
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 6,122021,095161.164196%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 6,12206,736155.828578%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 6,12205,859153.069126%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 6,12205,251150.251248%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 5,264046,506147.365950%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 6,12202,602144.412892%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 6,12206,371141.385317%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P48.00PUT48.00$26.65$26.95 / 306$27.00 / 306010117.346791%-1.0000000.0000700.0000010.000000-0.022356
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 6,12204,161138.285361%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 6,12205,184135.102654%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 6,122026,468131.837652%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 6,122010,659128.486202%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 6,12207,575125.041567%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P43.00PUT43.00$21.65$21.95 / 317$22.00 / 34906102.374925%-1.0000000.0000620.0000010.000000-0.020027
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 6,122013,128121.499197%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 6,122013,808117.852686%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P41.00PUT41.00$19.65$19.95 / 409$20.00 / 3490495.887484%-1.0000000.0000600.0000010.000000-0.019095
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 6,122058,000114.098909%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P40.00PUT40.00$18.70$18.95 / 315$19.00 / 34903592.517874%-1.0000000.0000580.0000010.000000-0.018630
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 6,12208,565110.224404%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P39.00PUT39.00$17.90$17.95 / 487$18.00 / 34901,51189.062110%-1.0000000.0000570.0000010.000000-0.018164
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 6,122031,166106.227308%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P38.00PUT38.00$16.70$16.95 / 409$17.00 / 349015585.514407%-1.0000000.0000550.0000010.000000-0.017698
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 6,122034,680102.098376%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P37.00PUT37.00$15.70$15.95 / 442$16.00 / 36607481.866376%-1.0000000.0000540.0000010.000000-0.017232
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 6,12207,71497.825897%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P36.00PUT36.00$15.20$14.95 / 442$15.00 / 366020778.113688%-1.0000000.0000520.0000010.000000-0.016767
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 6,123065,19093.403506%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P35.00PUT35.00$13.90$13.95 / 518$14.00 / 36606,00974.249379%-1.0000000.0000510.0000010.000000-0.016301
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 6,12106,41988.818915%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P34.00PUT34.00$12.50$12.95 / 442$13.00 / 34801170.266965%-1.0000000.0000490.0000010.000000-0.015835
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 6,114014,72184.056308%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P33.00PUT33.00$11.70$11.95 / 419$12.00 / 348025766.160469%-1.0000000.0000480.0000010.000000-0.015369
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 6,111014,05279.102523%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 6,105012,66673.937940%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P31.00PUT31.00$9.75$9.95 / 442$10.00 / 348017457.521418%-1.0000000.0000450.0000010.000000-0.014438
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 6,096052765.759902%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 6,05001,74559.978334%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$7.40$7.45 / 458$7.50 / 333014545.813684%-1.0000000.0000410.0000010.000000-0.013274
SLV21Jan22P28.00PUT28.00$6.82$6.95 / 493$7.00 / 333011,55843.330428%-1.0000000.0000410.0000010.000000-0.013041
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 5,03101,12853.903196%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C27.00CALL27.00$0.02$0.01 / 4,579064,47150.739307%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C17.50CALL17.50$3.75$3.50 / 362$3.55 / 328063247.949753%0.999986-0.0000270.0000670.0000030.008150
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 2,59201,90640.028147%-0.000014-0.0000020.0000670.0000030.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 6,110021,00145.483683%-0.0000010.0000000.0000030.0000000.000000
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 6,12702,28051.038132%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 6,136015,09556.707549%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.50CALL15.50$5.55$5.50 / 348$5.55 / 365084673.608395%1.000000-0.0000230.0000010.0000000.007219
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 6,144029062.512597%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 7,31809,91280.869762%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 7,31805,65694.069812%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 7,42805,643108.225526%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 7,11804,750123.535251%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 7,31806,927140.250208%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 7,31803,828158.698092%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 7,42802,880179.321229%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 7,42803,586202.751401%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C6.00CALL6.00$15.05$15.00 / 351$15.05 / 51002,358212.995638%1.000000-0.0000090.0000010.0000000.002794
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 6,69106,049229.909892%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 6,66102,859262.250349%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 5,83105,042302.257246%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 5,76203,272354.684593%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 1,88807,123430.579251%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 5,871011,172567.271611%-0.0000010.0000000.0000000.0000000.000000