SLV Option Chain

End of day data from January 7, 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
SLV21Jan22C21.50CALL21.50$0.09$0.09 / 2,060$0.10 / 3,6878,11517,66622.364514%0.170366-0.0073520.2914720.0106000.001413
SLV21Jan22P20.00PUT20.00$0.14$0.14 / 2,070$0.15 / 2,0183,45084,02723.223665%-0.222489-0.0086240.3427750.012466-0.001933
SLV21Jan22P20.50PUT20.50$0.29$0.29 / 2,313$0.30 / 102,37615,76921.572135%-0.429465-0.0113570.4516850.016427-0.003758
SLV21Jan22C21.00CALL21.00$0.21$0.20 / 2,090$0.21 / 2362,28444,59221.270383%0.346709-0.0107140.4245690.0154410.002859
SLV21Jan22C18.00CALL18.00$2.63$2.63 / 277$2.65 / 2742,07622,72429.436496%0.999452-0.0001000.0022260.0000810.007392
SLV21Jan22C22.00CALL22.00$0.05$0.04 / 2,788$0.05 / 4,0411,948136,28723.913631%0.067018-0.0037660.1493390.0054310.000558
SLV21Jan22C20.00CALL20.00$0.78$0.76 / 1,057$0.78 / 3711,55360,43522.404347%0.777511-0.0086740.3427750.0124660.006285
SLV21Jan22C19.00CALL19.00$1.69$1.65 / 327$1.67 / 961,18913,39625.583648%0.976219-0.0016700.0644620.0023440.007603
SLV21Jan22C20.50CALL20.50$0.43$0.42 / 1,611$0.44 / 4601,08910,19621.526031%0.570535-0.0114080.4516850.0164270.004667
SLV21Jan22C24.00CALL24.00$0.01$0.01 / 422$0.02 / 4,54270391,79237.549328%0.000183-0.0000200.0008020.0000290.000002
SLV21Jan22P21.00PUT21.00$0.58$0.57 / 377$0.58 / 4938044,43621.641891%-0.653291-0.0106620.4245690.015441-0.005771
SLV21Jan22C23.00CALL23.00$0.01$0.01 / 5,282$0.02 / 2,87437654,23028.584406%0.005333-0.0004440.0176150.0006410.000045
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 266$0.02 / 4,80030412,84841.762110%0.000025-0.0000030.0001240.0000050.000000
SLV21Jan22P22.00PUT22.00$1.39$1.41 / 8$1.42 / 9525152,52124.699902%-0.932982-0.0037120.1493390.005431-0.008483
SLV21Jan22C22.50CALL22.50$0.03$0.02 / 6,413$0.03 / 5,30323817,89326.230989%0.021089-0.0014690.0582500.0021180.000176
SLV21Jan22P25.00PUT25.00$4.40$4.35 / 634$4.40 / 55623657,32043.753843%-0.9999970.0000610.0000160.000001-0.010274
SLV21Jan22C17.00CALL17.00$3.65$3.60 / 796$3.65 / 52920732,35753.423704%0.999998-0.0000420.0000110.0000000.006986
SLV21Jan22P21.50PUT21.50$0.95$0.96 / 96$0.97 / 1651738,51022.869187%-0.829634-0.0072990.2914720.010600-0.007422
SLV21Jan22C23.50CALL23.50$0.02$0.01 / 5,131$0.02 / 6,09511215,91333.164347%0.001092-0.0001060.0042000.0001530.000009
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 3,065110134,71043.215396%0.0000030.0000000.0000160.0000010.000000
SLV21Jan22P22.50PUT22.50$1.89$1.89 / 226$1.91 / 4061084,24128.341937%-0.978911-0.0014130.0582500.002118-0.009070
SLV21Jan22P30.00PUT30.00$9.30$9.35 / 655$9.40 / 66810017,46077.414311%-1.0000000.0000740.0000010.000000-0.012328
SLV21Jan22C19.50CALL19.50$1.20$1.19 / 117$1.20 / 49881,23724.038715%0.913832-0.0045990.1808250.0065760.007268
SLV21Jan22P19.00PUT19.00$0.04$0.03 / 5,380$0.04 / 3,1818823,70427.733820%-0.023781-0.0016230.0644620.002344-0.000205
SLV21Jan22P24.00PUT24.00$3.35$3.35 / 721$3.40 / 4028513,20135.742606%-0.9998170.0000390.0008020.000029-0.009861
SLV21Jan22P19.50PUT19.50$0.06$0.06 / 6,001$0.07 / 642763,94024.718607%-0.086168-0.0045510.1808250.006576-0.000745
SLV21Jan22P18.50PUT18.50$0.03$0.02 / 2,196$0.03 / 6,251606,53332.239875%-0.004471-0.0003790.0150540.000547-0.000038
SLV21Jan22C15.00CALL15.00$5.62$5.60 / 685$5.65 / 5633615,58462.947875%1.000000-0.0000370.0000010.0000000.006164
SLV21Jan22C16.00CALL16.00$4.70$4.60 / 673$4.65 / 5763314,01451.315985%1.000000-0.0000390.0000010.0000000.006575
SLV21Jan22C13.00CALL13.00$7.66$7.60 / 788$7.65 / 660322,89488.339740%1.000000-0.0000320.0000010.0000000.005342
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 7,2683064,47157.590234%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P23.00PUT23.00$2.33$2.38 / 278$2.40 / 3252916,67131.579709%-0.994667-0.0003870.0176150.000641-0.009407
SLV21Jan22C10.00CALL10.00$10.70$10.60 / 550$10.65 / 451292,235134.249744%1.000000-0.0000250.0000010.0000000.004109
SLV21Jan22P33.00PUT33.00$12.30$12.35 / 637$12.40 / 6561525794.115549%-1.0000000.0000810.0000010.000000-0.013561
SLV21Jan22P23.50PUT23.50$2.84$2.87 / 371$2.89 / 179142,10533.476072%-0.998908-0.0000480.0042000.000153-0.009648
SLV21Jan22P18.00PUT18.00$0.02$0.01 / 2,724$0.02 / 4,3071416,67135.355208%-0.000548-0.0000560.0022260.000081-0.000005
SLV21Jan22C7.00CALL7.00$13.70$13.60 / 508$13.65 / 437141,611196.469487%1.000000-0.0000170.0000010.0000000.002877
SLV21Jan22C17.50CALL17.50$3.15$3.10 / 822$3.15 / 4411266246.698628%0.999958-0.0000480.0002010.0000070.007191
SLV21Jan22C1.00CALL1.00$19.70$19.60 / 333$19.65 / 35111966696.098007%1.000000-0.0000020.0000000.0000000.000411
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 7,0311045,61564.185639%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C11.00CALL11.00$9.70$9.60 / 333$9.65 / 317102,119117.623355%1.000000-0.0000270.0000010.0000000.004520
SLV21Jan22P35.00PUT35.00$14.30$14.35 / 454$14.40 / 47096,009104.209788%-1.0000000.0000860.0000010.000000-0.014383
SLV21Jan22P29.50PUT29.50$8.90$8.85 / 469$8.90 / 45082474.417188%-1.0000000.0000730.0000010.000000-0.012123
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 6,804712,66682.142950%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C2.00CALL2.00$18.70$18.60 / 333$18.65 / 3457626523.848828%1.000000-0.0000050.0000000.0000000.000822
SLV21Jan22P24.50PUT24.50$3.98$3.85 / 495$3.90 / 324697939.818785%-0.9999750.0000570.0001240.000005-0.010068
SLV21Jan22P31.00PUT31.00$10.30$10.35 / 552$10.40 / 570517483.215654%-1.0000000.0000760.0000010.000000-0.012739
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 4,8075112,14150.617936%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.00PUT26.00$5.55$5.35 / 388$5.40 / 40458,33151.247774%-1.0000000.0000640.0000010.000000-0.010685
SLV21Jan22C9.00CALL9.00$11.70$11.60 / 352$11.65 / 3295549152.613207%1.000000-0.0000220.0000010.0000000.003698
SLV21Jan22P27.50PUT27.50$7.00$6.85 / 387$6.90 / 428410461.693394%-1.0000000.0000680.0000010.000000-0.011301
SLV21Jan22C6.00CALL6.00$14.65$14.60 / 344$14.65 / 33542,358223.490285%1.000000-0.0000150.0000010.0000000.002466
SLV21Jan22C5.00CALL5.00$15.65$15.60 / 352$15.65 / 33531,857255.644902%1.000000-0.0000120.0000010.0000000.002055
SLV21Jan22P43.00PUT43.00$22.35$22.35 / 341$22.40 / 35126138.514312%-1.0000000.0001060.0000010.000000-0.017671
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 7,079245,95670.456410%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.00PUT28.00$7.50$7.35 / 405$7.40 / 428211,55864.993035%-1.0000000.0000690.0000010.000000-0.011506
SLV21Jan22P55.00PUT55.00$34.35$34.35 / 148$34.40 / 1481267178.001987%-1.0000000.0001360.0000010.000000-0.022602
SLV21Jan22P42.00PUT42.00$21.30$21.35 / 416$21.40 / 48012134.660988%-1.0000000.0001040.0000010.000000-0.017260
SLV21Jan22P38.00PUT38.00$17.55$17.35 / 341$17.40 / 3511155118.085219%-1.0000000.0000940.0000010.000000-0.015616
SLV21Jan22P32.00PUT32.00$11.30$11.35 / 454$11.40 / 450135188.774759%-1.0000000.0000790.0000010.000000-0.013150
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 6,7931131,31776.428341%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.00PUT29.00$8.40$8.35 / 469$8.40 / 433112,80771.350193%-1.0000000.0000720.0000010.000000-0.011917
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 7,00711,12860.930238%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.00PUT27.00$6.50$6.35 / 387$6.40 / 40314,21658.306771%-1.0000000.0000670.0000010.000000-0.011095
SLV21Jan22C18.50CALL18.50$2.06$2.14 / 223$2.16 / 20511,76029.066920%0.995529-0.0004250.0150540.0005470.007564
SLV21Jan22C14.00CALL14.00$6.62$6.60 / 472$6.65 / 45019,07175.242894%1.000000-0.0000350.0000010.0000000.005753
SLV21Jan22C12.00CALL12.00$8.57$8.60 / 453$8.65 / 42614,885102.401209%1.000000-0.0000300.0000010.0000000.004931
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 6,850021,095174.747775%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 6,850016,298171.946720%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P54.00PUT54.00$32.65$33.35 / 340$33.40 / 3160131175.103688%-1.0000000.0001330.0000010.000000-0.022191
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 6,85006,736169.080766%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P53.00PUT53.00$32.45$32.35 / 340$32.40 / 316055172.143138%-1.0000000.0001310.0000010.000000-0.021780
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 6,85005,859166.147602%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P52.00PUT52.00$31.60$31.35 / 340$31.40 / 316032169.121133%-1.0000000.0001280.0000010.000000-0.021369
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 6,85005,251163.151809%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P51.00PUT51.00$29.60$30.35 / 341$30.40 / 316021166.029661%-1.0000000.0001260.0000010.000000-0.020958
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 6,365046,506160.087371%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P50.00PUT50.00$28.65$29.35 / 341$29.40 / 316052162.872931%-1.0000000.0001230.0000010.000000-0.020547
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 6,85002,602156.946767%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P49.00PUT49.00$28.60$28.35 / 341$28.40 / 418020159.640230%-1.0000000.0001210.0000010.000000-0.020136
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 6,85006,371153.733040%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P48.00PUT48.00$27.60$27.35 / 435$27.40 / 45207156.333872%-1.0000000.0001180.0000010.000000-0.019725
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 6,85004,161150.436154%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P47.00PUT47.00$26.60$26.35 / 341$26.40 / 316022152.945662%-1.0000000.0001160.0000010.000000-0.019314
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 6,85005,184147.054381%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P46.00PUT46.00$25.60$25.35 / 341$25.40 / 316012149.475785%-1.0000000.0001130.0000010.000000-0.018903
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 6,850026,468143.589046%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P45.00PUT45.00$23.60$24.35 / 341$24.40 / 351042145.914380%-1.0000000.0001110.0000010.000000-0.018492
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 6,850010,659140.026256%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P44.00PUT44.00$22.60$23.35 / 341$23.40 / 351015142.264176%-1.0000000.0001080.0000010.000000-0.018082
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 6,85007,575136.369086%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 6,850013,128132.606116%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 6,850013,808128.735342%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P41.00PUT41.00$20.60$20.35 / 341$20.40 / 35104130.698712%-1.0000000.0001010.0000010.000000-0.016849
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 6,840058,000124.745877%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P40.00PUT40.00$19.60$19.35 / 341$19.40 / 333034126.619602%-1.0000000.0000990.0000010.000000-0.016438
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 6,83408,565120.634409%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P39.00PUT39.00$17.90$18.35 / 341$18.40 / 35101,511122.417727%-1.0000000.0000960.0000010.000000-0.016027
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 6,832031,166116.390434%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 6,826034,680112.008650%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P37.00PUT37.00$15.70$16.35 / 341$16.40 / 351074113.612004%-1.0000000.0000910.0000010.000000-0.015205
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 6,82607,714107.475691%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P36.00PUT36.00$15.20$15.35 / 434$15.40 / 4700207108.991317%-1.0000000.0000890.0000010.000000-0.014794
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 6,817065,190102.783506%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 6,81506,41997.918824%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P34.00PUT34.00$12.50$13.35 / 454$13.40 / 47001199.257925%-1.0000000.0000840.0000010.000000-0.013972
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 6,818014,72192.867682%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 6,799014,05287.614717%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 7,096052773.476983%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 7,06701,74567.358987%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$8.00$7.85 / 469$7.90 / 410013068.210736%-1.0000000.0000700.0000010.000000-0.011712
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 5,22503,15054.153172%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.50PUT26.50$6.00$5.85 / 410$5.90 / 404010154.825869%-1.0000000.0000650.0000010.000000-0.010890
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 361029,35346.975655%0.0000010.0000000.0000020.0000000.000000
SLV21Jan22P25.50PUT25.50$5.02$4.85 / 409$4.90 / 381044147.558437%-1.0000000.0000630.0000020.000000-0.010479
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 3,61901,89738.924202%-0.000042-0.0000050.0002010.0000070.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 3,381021,00144.801176%-0.0000020.0000000.0000110.0000000.000000
SLV21Jan22C16.50CALL16.50$4.00$4.10 / 608$4.15 / 462060445.710147%1.000000-0.0000410.0000010.0000000.006781
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 7,10002,28050.769725%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 6,826015,09056.851821%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.50CALL15.50$5.00$5.10 / 454$5.15 / 450087257.058703%1.000000-0.0000380.0000010.0000000.006370
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 6,860029063.072612%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 6,874027,62469.445135%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 8,14009,91082.720477%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 8,14005,65696.830523%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 8,14505,643111.953937%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 8,04704,750128.301639%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 8,13406,927146.138983%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 8,13403,828165.821147%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C8.00CALL8.00$13.25$12.60 / 345$12.65 / 32901,415173.145495%1.000000-0.0000200.0000010.0000000.003288
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 8,13302,880187.819486%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 8,28503,586212.800270%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 5,55006,049241.752071%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 4,85102,859276.223556%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C4.00CALL4.00$16.50$16.60 / 352$16.65 / 33502,518295.361869%1.000000-0.0000100.0000000.0000000.001644
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 2,45305,042318.856352%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C3.00CALL3.00$18.40$17.60 / 333$17.65 / 34501,307347.289193%1.000000-0.0000070.0000000.0000000.001233
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 2,43703,272374.716517%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 6,87407,123455.570608%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 2,754011,172601.171837%-0.0000010.0000000.0000000.0000000.000000