SLV Option Chain

End of day data from January 11, 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$0.06$0.06 / 3,151$0.07 / 2,75323,764136,34223.712702%0.091725-0.0051410.2400410.0060200.000573
SLV21Jan22P21.50PUT21.50$0.60$0.60 / 15$0.61 / 1,1523,7008,52722.885333%-0.733921-0.0101980.4783750.011997-0.004824
SLV21Jan22C21.50CALL21.50$0.15$0.15 / 3,426$0.16 / 1,3923,02025,37822.449406%0.266079-0.0102490.4783750.0119970.001655
SLV21Jan22C21.00CALL21.00$0.35$0.35 / 1,714$0.36 / 492,93345,79522.419551%0.538785-0.0124100.5787030.0145130.003328
SLV21Jan22P20.00PUT20.00$0.06$0.06 / 1,968$0.07 / 5,0531,44682,27326.824337%-0.055399-0.0034860.1630620.004089-0.000356
SLV21Jan22C24.00CALL24.00$0.01$0.01 / 2,8451,06893,23336.435561%0.000032-0.0000040.0001950.0000050.000000
SLV21Jan22C20.00CALL20.00$1.11$1.11 / 178$1.12 / 491,06659,90426.098254%0.944601-0.0035350.1630620.0040890.005671
SLV21Jan22C23.00CALL23.00$0.02$0.01 / 6,024$0.02 / 4,2031,05954,35428.128110%0.003527-0.0003300.0154230.0003870.000022
SLV21Jan22C20.50CALL20.50$0.68$0.68 / 1,050$0.70 / 55455910,24523.840463%0.798666-0.0088050.4096730.0102740.004877
SLV21Jan22P20.50PUT20.50$0.13$0.13 / 2,806$0.14 / 2,76754514,92523.887051%-0.201334-0.0087560.4096730.010274-0.001301
SLV21Jan22P21.00PUT21.00$0.31$0.30 / 98$0.31 / 1,88638443,67122.802071%-0.461215-0.0123590.5787030.014513-0.003001
SLV21Jan22P22.00PUT22.00$0.98$1.00 / 319$1.01 / 15032251,06223.182092%-0.908275-0.0050880.2400410.006020-0.006057
SLV21Jan22C19.00CALL19.00$2.08$2.07 / 12$2.08 / 13628813,55833.983471%0.999234-0.0001280.0038390.0000960.005721
SLV21Jan22P24.00PUT24.00$2.94$2.95 / 116$2.96 / 10624813,10436.775439%-0.9999680.0000540.0001950.000005-0.007232
SLV21Jan22P25.00PUT25.00$3.94$3.90 / 1,003$4.00 / 1,08723457,42942.449166%-1.0000000.0000600.0000010.000000-0.007534
SLV21Jan22P19.00PUT19.00$0.01$0.01 / 5,070$0.02 / 3,34922123,44432.392484%-0.000766-0.0000820.0038390.000096-0.000005
SLV21Jan22P18.50PUT18.50$0.02$0.01 / 4$0.02 / 4,1332106,54939.295190%-0.000033-0.0000040.0002050.0000050.000000
SLV21Jan22C18.00CALL18.00$3.05$3.05 / 371$3.10 / 91520622,31548.314320%0.999999-0.0000440.0000050.0000000.005425
SLV21Jan22C19.50CALL19.50$1.58$1.58 / 299$1.59 / 492011,21029.273849%0.991143-0.0007940.0349320.0008760.005820
SLV21Jan22C22.50CALL22.50$0.03$0.02 / 3,498$0.03 / 116517,87124.803657%0.021700-0.0016190.0756150.0018960.000136
SLV21Jan22C17.00CALL17.00$4.07$4.05 / 146$4.10 / 93814432,35462.916174%1.000000-0.0000410.0000010.0000000.005123
SLV21Jan22C15.00CALL15.00$6.07$6.05 / 96$6.10 / 90910915,42993.812161%1.000000-0.0000360.0000010.0000000.004520
SLV21Jan22P41.00PUT41.00$19.95$19.90 / 953$19.95 / 49974159.216945%-1.0000000.0000990.0000010.000000-0.012356
SLV21Jan22C18.50CALL18.50$2.55$2.56 / 96$2.57 / 96801,76636.519190%0.999967-0.0000490.0002050.0000050.005575
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 7,6334321,095200.071044%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 5,64942135,11145.809767%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.50CALL16.50$4.55$4.55 / 154$4.60 / 9093960470.390478%1.000000-0.0000400.0000010.0000000.004972
SLV21Jan22C9.00CALL9.00$12.05$12.00 / 1,094$12.10 / 96639534214.909157%1.000000-0.0000220.0000010.0000000.002712
SLV21Jan22C16.00CALL16.00$5.06$5.05 / 134$5.10 / 9443613,99678.015694%1.000000-0.0000390.0000010.0000000.004822
SLV21Jan22P30.00PUT30.00$8.95$8.90 / 1,048$8.95 / 493517,27693.497807%-1.0000000.0000720.0000010.000000-0.009041
SLV21Jan22C11.00CALL11.00$10.06$10.05 / 106$10.10 / 1,000342,109167.717973%1.000000-0.0000270.0000010.0000000.003315
SLV21Jan22P29.50PUT29.50$8.45$8.40 / 1,004$8.50 / 994293276.388285%-1.0000000.0000710.0000010.000000-0.008890
SLV21Jan22P22.50PUT22.50$1.47$1.47 / 116$1.48 / 96274,32725.958496%-0.978300-0.0015650.0756150.001896-0.006645
SLV21Jan22P40.00PUT40.00$18.95$18.90 / 962$18.95 / 72534154.220570%-1.0000000.0000960.0000010.000000-0.012054
SLV21Jan22C7.00CALL7.00$14.05$14.00 / 1,117$14.10 / 986251,597274.095615%1.000000-0.0000170.0000010.0000000.002110
SLV21Jan22P29.00PUT29.00$7.95$7.90 / 1,029$8.00 / 1,1262412,80772.989565%-1.0000000.0000700.0000010.000000-0.008739
SLV21Jan22P23.50PUT23.50$2.44$2.45 / 155$2.47 / 287242,10533.843911%-0.9996020.0000120.0020960.000053-0.007080
SLV21Jan22P27.50PUT27.50$6.45$6.40 / 985$6.50 / 1,0302310462.294832%-1.0000000.0000660.0000010.000000-0.008287
SLV21Jan22P42.00PUT42.00$20.95$20.90 / 954$21.00 / 894221143.404571%-1.0000000.0001010.0000010.000000-0.012657
SLV21Jan22C15.50CALL15.50$5.55$5.55 / 96$5.60 / 8982086685.818045%1.000000-0.0000370.0000010.0000000.004671
SLV21Jan22P23.00PUT23.00$1.98$1.95 / 325$1.97 / 2561916,64828.330827%-0.996473-0.0002750.0154230.000387-0.006909
SLV21Jan22C5.00CALL5.00$16.05$16.00 / 1,284$16.10 / 988191,860354.214800%1.000000-0.0000120.0000000.0000000.001507
SLV21Jan22C8.00CALL8.00$13.05$13.00 / 1,128$13.10 / 982181,413242.608096%1.000000-0.0000190.0000010.0000000.002411
SLV21Jan22C1.00CALL1.00$20.05$20.00 / 1,124$20.10 / 94618975770.453784%1.000000-0.0000020.0000000.0000000.000301
SLV21Jan22P39.00PUT39.00$17.95$17.90 / 980$18.00 / 1,032151,511129.747199%-1.0000000.0000940.0000010.000000-0.011753
SLV21Jan22P34.00PUT34.00$12.95$12.90 / 971$12.95 / 71414120.562273%-1.0000000.0000820.0000010.000000-0.010246
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 7,67414131,31784.908391%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C6.00CALL6.00$15.05$15.00 / 1,235$15.10 / 983132,354310.636142%1.000000-0.0000140.0000000.0000000.001808
SLV21Jan22C2.00CALL2.00$19.05$19.00 / 1,078$19.10 / 96913616582.523489%1.000000-0.0000050.0000000.0000000.000603
SLV21Jan22C23.50CALL23.50$0.02$0.01 / 2,862$0.02 / 5,9711215,88633.605272%0.000398-0.0000450.0020960.0000530.000003
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 3,4881116,76343.407429%-0.0000010.0000000.0000050.0000000.000000
SLV21Jan22P35.00PUT35.00$13.95$13.90 / 576$14.00 / 755106,009109.471743%-1.0000000.0000840.0000010.000000-0.010548
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 7,1741045,60570.521198%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 5,823103,15058.713834%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C14.00CALL14.00$7.06$7.05 / 96$7.10 / 549109,022110.468559%1.000000-0.0000340.0000010.0000000.004219
SLV21Jan22C13.00CALL13.00$8.05$8.05 / 96$8.10 / 657102,893128.182992%1.000000-0.0000310.0000010.0000000.003918
SLV21Jan22P27.00PUT27.00$5.95$5.90 / 593$6.00 / 76994,21658.546564%-1.0000000.0000650.0000010.000000-0.008137
SLV21Jan22C4.00CALL4.00$17.05$17.00 / 843$17.10 / 57182,518408.229739%1.000000-0.0000100.0000000.0000000.001205
SLV21Jan22C3.00CALL3.00$18.05$18.00 / 840$18.10 / 56081,281479.231582%1.000000-0.0000070.0000000.0000000.000904
SLV21Jan22P36.00PUT36.00$14.95$14.90 / 564$14.95 / 497207132.566740%-1.0000000.0000870.0000010.000000-0.010849
SLV21Jan22P53.00PUT53.00$32.05$31.90 / 463$32.00 / 567655185.349570%-1.0000000.0001280.0000010.000000-0.015972
SLV21Jan22P51.00PUT51.00$30.20$29.90 / 463$29.95 / 49621202.283667%-1.0000000.0001230.0000010.000000-0.015369
SLV21Jan22P32.00PUT32.00$11.00$10.90 / 592$10.95 / 496351107.599503%-1.0000000.0000770.0000010.000000-0.009644
SLV21Jan22P28.00PUT28.00$6.95$6.90 / 598$7.00 / 639511,55865.947666%-1.0000000.0000680.0000010.000000-0.008438
SLV21Jan22P38.00PUT38.00$16.95$16.90 / 560$17.00 / 6733155124.918023%-1.0000000.0000920.0000010.000000-0.011452
SLV21Jan22P33.00PUT33.00$11.95$11.90 / 590$11.95 / 493257114.210631%-1.0000000.0000800.0000010.000000-0.009945
SLV21Jan22P31.00PUT31.00$10.00$9.90 / 580$10.00 / 553317486.146155%-1.0000000.0000750.0000010.000000-0.009342
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 5,5373112,14154.548450%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P25.50PUT25.50$4.45$4.40 / 601$4.50 / 626344046.657399%-1.0000000.0000610.0000010.000000-0.007685
SLV21Jan22P54.00PUT54.00$33.05$32.90 / 463$33.00 / 5672131188.669044%-1.0000000.0001300.0000010.000000-0.016274
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 7,250258,000141.548283%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P37.00PUT37.00$15.95$15.90 / 562$16.00 / 670274119.936234%-1.0000000.0000890.0000010.000000-0.011150
SLV21Jan22P26.00PUT26.00$5.05$4.90 / 596$5.00 / 77828,28250.735636%-1.0000000.0000630.0000010.000000-0.007835
SLV21Jan22P19.50PUT19.50$0.04$0.03 / 1,028$0.04 / 6,14723,97530.450871%-0.008857-0.0007470.0349320.000876-0.000057
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 7,087126,467163.608231%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.50PUT26.50$5.60$5.40 / 596$5.50 / 631110154.697888%-1.0000000.0000640.0000010.000000-0.007986
SLV21Jan22C12.00CALL12.00$9.00$9.05 / 49$9.10 / 56814,884147.175273%1.000000-0.0000290.0000010.0000000.003616
SLV21Jan22C10.00CALL10.00$11.00$11.00 / 840$11.10 / 56012,191190.146882%1.000000-0.0000240.0000010.0000000.003014
SLV21Jan22P55.00PUT55.00$34.35$33.90 / 463$33.95 / 490268216.789169%-1.0000000.0001330.0000010.000000-0.016575
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 7,069016,298196.789349%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 7,25006,736193.437085%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 7,25005,859190.007848%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P52.00PUT52.00$31.60$30.90 / 463$31.00 / 567032181.960008%-1.0000000.0001250.0000010.000000-0.015671
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 7,07005,251186.504191%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 6,738046,506182.914354%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P50.00PUT50.00$28.65$28.90 / 463$29.00 / 567052174.958125%-1.0000000.0001210.0000010.000000-0.015068
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 7,07002,602179.241433%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P49.00PUT49.00$28.60$27.90 / 463$28.00 / 567020171.341320%-1.0000000.0001180.0000010.000000-0.014767
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 7,25006,371175.479366%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P48.00PUT48.00$27.60$26.90 / 463$27.00 / 56707167.635704%-1.0000000.0001160.0000010.000000-0.014465
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 7,25004,161171.620185%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P47.00PUT47.00$26.60$25.90 / 463$26.00 / 567022163.844678%-1.0000000.0001130.0000010.000000-0.014164
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 7,07005,184167.666234%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P46.00PUT46.00$25.60$24.90 / 555$25.00 / 577012159.961140%-1.0000000.0001110.0000010.000000-0.013863
SLV21Jan22P45.00PUT45.00$23.60$23.90 / 555$23.95 / 49042177.812111%-1.0000000.0001080.0000010.000000-0.013561
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 7,070010,659159.441307%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P44.00PUT44.00$22.60$22.90 / 555$23.00 / 577015151.902159%-1.0000000.0001060.0000010.000000-0.013260
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 7,25007,575155.155894%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P43.00PUT43.00$22.35$21.90 / 555$22.00 / 67908147.711441%-1.0000000.0001040.0000010.000000-0.012959
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 7,070013,128150.752235%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 7,250013,808146.217025%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 7,07008,565136.735483%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 7,249031,166131.763386%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 7,239034,680126.629276%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 7,07007,714121.317614%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 7,236065,190115.819247%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 7,23206,419110.116556%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 7,227014,721104.194547%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 7,070014,05298.033307%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 7,215012,66491.613386%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 7,070052781.439565%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 7,192045,95477.889592%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 7,07001,74574.253949%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$8.00$7.40 / 604$7.50 / 642013069.508591%-1.0000000.0000690.0000010.000000-0.008589
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 7,16401,20566.692647%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 7,068064,44162.759307%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 5,156029,35350.249627%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 4,102013,66141.210303%0.0000020.0000000.0000130.0000000.000000
SLV21Jan22P24.50PUT24.50$3.80$3.45 / 49$3.50 / 61001,00849.533408%-0.9999980.0000590.0000130.000000-0.007383
SLV21Jan22C17.50CALL17.50$3.15$3.55 / 190$3.60 / 586066455.566208%1.000000-0.0000420.0000010.0000000.005274
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 7,22201,89750.084308%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 7,070021,00156.863431%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 7,26602,28063.764782%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 7,282015,08670.811422%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 7,071029078.020917%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 7,291027,62485.416250%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 7,29109,910100.832462%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 7,08005,656117.236738%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 7,29005,643134.829704%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 7,29004,750153.860760%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 7,29006,927174.633723%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 7,29003,828197.565731%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 7,07902,880223.202457%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 3,64103,586252.324228%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 3,63106,049286.081863%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 5,69702,859326.285643%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 5,96705,042376.014711%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 6,07403,272441.186636%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 6,06107,123535.531695%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 3,387011,172705.453777%-0.0000010.0000000.0000000.0000000.000000