SLV Option Chain

End of day data from January 12, 2022 for SLV options expired on January 21, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.69 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV21Jan22C22.00CALL22.00$0.13$0.13 / 984$0.14 / 1,98135,859117,52323.938530%0.210723-0.0096560.4323170.0102510.001217
SLV21Jan22P21.00PUT21.00$0.16$0.15 / 2,651$0.16 / 11011,67643,70623.632521%-0.245238-0.0104920.4708580.011165-0.001468
SLV21Jan22C21.50CALL21.50$0.30$0.30 / 98$0.31 / 32810,85826,75423.382939%0.473743-0.0133200.5959330.0141300.002718
SLV21Jan22C21.00CALL21.00$0.60$0.60 / 100$0.61 / 3325,61345,72724.001760%0.754762-0.0105440.4708580.0111650.004285
SLV21Jan22C22.50CALL22.50$0.07$0.06 / 2,292$0.07 / 3,4154,21317,95426.264430%0.063583-0.0041660.1865900.0044240.000369
SLV21Jan22C23.00CALL23.00$0.03$0.03 / 5,419$0.04 / 3,5282,99855,16029.125982%0.012841-0.0011070.0495840.0011760.000075
SLV21Jan22P22.00PUT22.00$0.69$0.68 / 537$0.70 / 1,0812,91750,86023.985104%-0.789277-0.0096020.4323170.010251-0.004811
SLV21Jan22P21.50PUT21.50$0.36$0.35 / 1,349$0.36 / 962,8286,04223.066948%-0.526257-0.0132670.5959330.014130-0.003173
SLV21Jan22C20.00CALL20.00$1.47$1.47 / 49$1.48 / 1362,74959,14928.391064%0.987961-0.0010950.0468880.0011120.005408
SLV21Jan22P20.00PUT20.00$0.03$0.03 / 160$0.04 / 5,7952,40582,69929.548610%-0.012039-0.0010450.0468880.001112-0.000072
SLV21Jan22P25.00PUT25.00$3.53$3.55 / 472$3.60 / 78071457,19848.752942%-1.0000000.0000620.0000040.000000-0.006849
SLV21Jan22C18.00CALL18.00$3.45$3.40 / 1,173$3.45 / 9666522,27355.600980%1.000000-0.0000440.0000010.0000000.004931
SLV21Jan22C20.50CALL20.50$1.00$1.00 / 300$1.02 / 32653110,02125.483862%0.928290-0.0046150.2047640.0048550.005189
SLV21Jan22C24.00CALL24.00$0.02$0.01 / 7,133$0.02 / 3,33450793,80435.845404%0.000161-0.0000210.0009250.0000220.000001
SLV21Jan22P24.00PUT24.00$2.56$2.56 / 377$2.58 / 17648913,09836.083307%-0.9998390.0000390.0009250.000022-0.006574
SLV21Jan22P22.50PUT22.50$1.13$1.11 / 407$1.13 / 2864324,30826.334945%-0.936417-0.0041110.1865900.004424-0.005796
SLV21Jan22P23.00PUT23.00$1.58$1.59 / 9$1.60 / 15340616,62930.174599%-0.987159-0.0010500.0495840.001176-0.006227
SLV21Jan22P25.50PUT25.50$4.05$4.05 / 499$4.10 / 68227043953.866923%-1.0000000.0000630.0000010.000000-0.006986
SLV21Jan22C19.00CALL19.00$2.46$2.44 / 377$2.46 / 21024813,37732.447316%0.999952-0.0000530.0002940.0000070.005205
SLV21Jan22P20.50PUT20.50$0.07$0.06 / 3,490$0.07 / 1,47823715,08525.548463%-0.071710-0.0045650.2047640.004855-0.000427
SLV21Jan22C15.00CALL15.00$6.45$6.40 / 1,029$6.45 / 23917515,419102.905209%1.000000-0.0000370.0000010.0000000.004109
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 3,234174135,11243.550565%0.0000010.0000000.0000040.0000000.000000
SLV21Jan22P19.00PUT19.00$0.02$0.01 / 12$0.02 / 3,46715623,35038.851476%-0.000048-0.0000070.0002940.0000070.000000
SLV21Jan22C19.50CALL19.50$1.98$1.95 / 217$1.97 / 3771411,20131.577081%0.998925-0.0001680.0053860.0001280.005336
SLV21Jan22C10.00CALL10.00$11.45$11.40 / 1,034$11.45 / 2461302,190203.578330%1.000000-0.0000250.0000010.0000000.002740
SLV21Jan22C17.00CALL17.00$4.41$4.40 / 1,143$4.45 / 24812532,35370.738959%1.000000-0.0000420.0000010.0000000.004657
SLV21Jan22P23.50PUT23.50$2.13$2.07 / 283$2.09 / 3371122,10433.471097%-0.998258-0.0001290.0083730.000199-0.006428
SLV21Jan22C23.50CALL23.50$0.02$0.02 / 3,339$0.03 / 4,93210415,89033.317194%0.001742-0.0001870.0083730.0001990.000010
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 7,31310064,44161.507161%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P19.50PUT19.50$0.01$0.01 / 5,383$0.02 / 2,663793,97531.761913%-0.001075-0.0001200.0053860.000128-0.000006
SLV21Jan22C17.50CALL17.50$3.85$3.90 / 1,108$3.95 / 1736966463.109746%1.000000-0.0000430.0000010.0000000.004794
SLV21Jan22P26.00PUT26.00$4.54$4.55 / 448$4.60 / 750648,28458.802218%-1.0000000.0000640.0000010.000000-0.007123
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 6,6305416,298202.572816%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.00CALL16.00$5.42$5.40 / 1,011$5.45 / 2795013,99686.445995%1.000000-0.0000390.0000010.0000000.004383
SLV21Jan22P27.50PUT27.50$6.10$6.05 / 437$6.10 / 9403811672.691113%-1.0000000.0000680.0000010.000000-0.007534
SLV21Jan22P52.00PUT52.00$30.55$30.55 / 307$30.60 / 7093732211.745958%-1.0000000.0001280.0000010.000000-0.014246
SLV21Jan22P36.00PUT36.00$14.55$14.55 / 291$14.60 / 92729214134.548764%-1.0000000.0000890.0000010.000000-0.009863
SLV21Jan22C9.00CALL9.00$12.45$12.40 / 1,025$12.45 / 26226495229.489243%1.000000-0.0000220.0000010.0000000.002466
SLV21Jan22P26.50PUT26.50$5.10$5.05 / 419$5.10 / 7232510263.574467%-1.0000000.0000650.0000010.000000-0.007260
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 2,830$0.02 / 5,7472313,66141.178302%0.000010-0.0000020.0000690.0000020.000000
SLV21Jan22P51.00PUT51.00$29.55$29.55 / 303$29.60 / 7202227207.810480%-1.0000000.0001260.0000010.000000-0.013972
SLV21Jan22C15.50CALL15.50$5.85$5.90 / 1,057$5.95 / 2362084694.571957%1.000000-0.0000380.0000010.0000000.004246
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 6,61419131,31484.888856%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.00PUT27.00$5.70$5.55 / 404$5.60 / 994194,20868.200111%-1.0000000.0000670.0000010.000000-0.007397
SLV21Jan22P18.50PUT18.50$0.01$0.01 / 3,612186,74943.133450%-0.0000010.0000000.0000070.0000000.000000
SLV21Jan22P47.00PUT47.00$25.65$25.55 / 292$25.60 / 7151522191.109055%-1.0000000.0001160.0000010.000000-0.012876
SLV21Jan22C7.00CALL7.00$14.45$14.40 / 988$14.45 / 267151,573291.452915%1.000000-0.0000170.0000010.0000000.001918
SLV21Jan22C16.50CALL16.50$4.90$4.90 / 1,050$4.95 / 2701456578.509124%1.000000-0.0000410.0000010.0000000.004520
SLV21Jan22C11.00CALL11.00$10.45$10.40 / 1,010$10.45 / 239142,107180.114545%1.000000-0.0000270.0000010.0000000.003014
SLV21Jan22P49.00PUT49.00$27.65$27.55 / 296$27.60 / 6761320199.662213%-1.0000000.0001210.0000010.000000-0.013424
SLV21Jan22P37.00PUT37.00$15.55$15.55 / 270$15.60 / 9311274140.530896%-1.0000000.0000910.0000010.000000-0.010137
SLV21Jan22C1.00CALL1.00$20.45$20.40 / 547$20.45 / 19611975811.582939%1.000000-0.0000020.0000000.0000000.000274
SLV21Jan22C14.00CALL14.00$7.45$7.40 / 672$7.45 / 156109,017120.285103%1.000000-0.0000350.0000010.0000000.003836
SLV21Jan22P53.00PUT53.00$31.55$31.55 / 176$31.60 / 455961215.593013%-1.0000000.0001310.0000010.000000-0.014520
SLV21Jan22P50.00PUT50.00$28.65$28.55 / 176$28.60 / 455852203.782310%-1.0000000.0001230.0000010.000000-0.013698
SLV21Jan22P34.00PUT34.00$12.60$12.55 / 192$12.60 / 544827121.916057%-1.0000000.0000840.0000010.000000-0.009315
SLV21Jan22P24.50PUT24.50$3.14$3.05 / 379$3.10 / 43981,00843.436650%-0.9999900.0000590.0000690.000002-0.006712
SLV21Jan22P35.00PUT35.00$13.60$13.55 / 176$13.60 / 54676,008128.349819%-1.0000000.0000860.0000010.000000-0.009589
SLV21Jan22P38.00PUT38.00$16.55$16.55 / 176$16.60 / 5466155146.313915%-1.0000000.0000940.0000010.000000-0.010411
SLV21Jan22C6.00CALL6.00$15.45$15.40 / 630$15.45 / 17662,341329.718865%1.000000-0.0000150.0000000.0000000.001644
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 5,271514,05298.720239%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.00PUT28.00$6.70$6.55 / 292$6.60 / 614511,55877.054727%-1.0000000.0000690.0000010.000000-0.007671
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 5,337527,62493.679648%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C2.00CALL2.00$19.45$19.40 / 547$19.45 / 1965616614.600183%1.000000-0.0000050.0000000.0000000.000548
SLV21Jan22P45.00PUT45.00$23.60$23.55 / 196$23.60 / 546442182.109883%-1.0000000.0001110.0000010.000000-0.012328
SLV21Jan22P46.00PUT46.00$24.60$24.55 / 176$24.60 / 546312186.668499%-1.0000000.0001130.0000010.000000-0.012602
SLV21Jan22P32.00PUT32.00$10.70$10.55 / 264$10.60 / 5423351108.266343%-1.0000000.0000790.0000010.000000-0.008767
SLV21Jan22C13.00CALL13.00$8.30$8.40 / 655$8.45 / 15632,611138.785937%1.000000-0.0000320.0000010.0000000.003562
SLV21Jan22P44.00PUT44.00$22.60$22.55 / 196$22.60 / 546215177.429555%-1.0000000.0001080.0000010.000000-0.012054
SLV21Jan22P33.00PUT33.00$11.70$11.55 / 242$11.60 / 5432257115.231442%-1.0000000.0000810.0000010.000000-0.009041
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 5,229245,95477.485280%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C18.50CALL18.50$2.80$2.94 / 244$2.96 / 21621,68638.658219%0.999999-0.0000460.0000070.0000000.005068
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 5,289221,00163.935748%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C8.00CALL8.00$13.35$13.40 / 590$13.45 / 17621,395258.483535%1.000000-0.0000200.0000010.0000000.002192
SLV21Jan22C5.00CALL5.00$16.45$16.40 / 566$16.45 / 19621,850375.366434%1.000000-0.0000120.0000000.0000000.001370
SLV21Jan22P43.00PUT43.00$21.60$21.55 / 196$21.60 / 54618172.619026%-1.0000000.0001060.0000010.000000-0.011781
SLV21Jan22P31.00PUT31.00$9.75$9.55 / 245$9.60 / 5381174101.001150%-1.0000000.0000760.0000010.000000-0.008493
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 5,33719,910109.773766%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C12.00CALL12.00$9.30$9.40 / 585$9.45 / 15613,777158.638071%1.000000-0.0000300.0000010.0000000.003288
SLV21Jan22C4.00CALL4.00$17.30$17.40 / 566$17.45 / 17612,510431.955417%1.000000-0.0000100.0000000.0000000.001096
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 5,280021,095206.020824%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P55.00PUT55.00$34.35$33.55 / 176$33.60 / 4550267223.038129%-1.0000000.0001360.0000010.000000-0.015068
SLV21Jan22P54.00PUT54.00$33.05$32.55 / 192$32.60 / 4550128219.353738%-1.0000000.0001330.0000010.000000-0.014794
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 5,28006,736199.050231%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 5,28005,859195.448522%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 5,28005,251191.765852%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 5,280046,506187.994695%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 5,28002,602184.135869%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 5,28006,371180.181417%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P48.00PUT48.00$27.60$26.55 / 176$26.60 / 45507195.440584%-1.0000000.0001180.0000010.000000-0.013150
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 5,28004,161176.128854%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 5,28005,184171.970200%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 5,280026,466167.704495%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 5,280010,659163.324370%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 5,28007,575158.823928%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 5,280013,128154.190487%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P42.00PUT42.00$20.95$20.55 / 196$20.60 / 546023167.665535%-1.0000000.0001040.0000010.000000-0.011507
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 5,280013,808149.424300%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P41.00PUT41.00$19.95$19.55 / 196$19.60 / 546099162.571639%-1.0000000.0001010.0000010.000000-0.011233
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 5,280058,000144.511815%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P40.00PUT40.00$18.95$18.55 / 176$18.60 / 546059157.321005%-1.0000000.0000990.0000010.000000-0.010959
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 5,28008,565139.449466%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P39.00PUT39.00$17.95$17.55 / 176$17.60 / 61001,526151.903737%-1.0000000.0000960.0000010.000000-0.010685
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 5,280031,166134.222877%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 5,280034,680128.821363%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 5,28007,714123.234181%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 5,280065,190117.447055%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 5,28006,419111.442257%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 5,280014,721105.208165%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 5,258012,66491.955870%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P30.00PUT30.00$8.95$8.55 / 242$8.60 / 537017,27193.404460%-1.0000000.0000740.0000010.000000-0.008219
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 5,239052781.231392%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.50PUT29.50$8.45$8.05 / 265$8.10 / 53006189.468580%-1.0000000.0000730.0000010.000000-0.008082
SLV21Jan22P29.00PUT29.00$7.95$7.55 / 268$7.60 / 537012,78385.435868%-1.0000000.0000720.0000010.000000-0.007945
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 5,22001,74573.645349%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$8.00$7.05 / 269$7.10 / 522013081.298436%-1.0000000.0000700.0000010.000000-0.007808
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 5,223045,60569.708485%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 6,18401,20565.664420%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 5,21403,16057.228271%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 4,3360112,13852.817917%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 3,887029,35348.262469%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 5,202016,77249.965097%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 5,25701,89756.891555%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 5,30702,28071.114720%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 5,326015,08678.453094%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 5,337029085.968818%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 5,33705,656126.912744%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 5,33705,643145.305194%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 5,33704,750165.209897%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 5,33706,927186.947594%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 5,33703,828210.948154%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 5,33802,880237.789223%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 7,05703,586268.285839%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 5,92806,049303.644907%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 2,19802,859345.763947%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 5,23505,042397.867510%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C3.00CALL3.00$18.05$18.40 / 547$18.45 / 19601,281506.351537%1.000000-0.0000070.0000000.0000000.000822
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 2,23803,272466.164790%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 5,71407,123565.046000%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 5,761011,172743.167595%-0.0000010.0000000.0000000.0000000.000000