SLV Option Chain

End of day data from January 13, 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$0.07$0.07 / 7,510$0.08 / 2,19929,000105,10521.792791%0.155668-0.0084650.3752520.0080060.000806
SLV21Jan22C21.50CALL21.50$0.21$0.19 / 2,348$0.20 / 9814,26025,59720.068399%0.404309-0.0137330.6083610.0129790.002082
SLV21Jan22P20.50PUT20.50$0.05$0.05 / 4,590$0.06 / 3626,91015,09023.529088%-0.087953-0.0056410.2506750.005348-0.000469
SLV21Jan22C20.50CALL20.50$0.88$0.87 / 498$0.89 / 3293,3719,61422.020168%0.912047-0.0057080.2506750.0053480.004586
SLV21Jan22C21.00CALL21.00$0.47$0.47 / 615$0.48 / 1203,06944,13120.759363%0.707512-0.0122060.5396770.0115140.003610
SLV21Jan22P21.50PUT21.50$0.36$0.37 / 5$0.38 / 1,4312,8216,33721.266269%-0.595691-0.0136640.6083610.012979-0.003219
SLV21Jan22P21.00PUT21.00$0.14$0.14 / 1,824$0.15 / 51,57547,20521.234595%-0.292488-0.0121380.5396770.011514-0.001568
SLV21Jan22C23.00CALL23.00$0.02$0.02 / 390$0.03 / 6,0391,42455,32030.111912%0.006180-0.0006180.0274090.0005850.000032
SLV21Jan22C22.50CALL22.50$0.04$0.03 / 6,969$0.04 / 4,5851,38118,35125.018064%0.038754-0.0029740.1318820.0028140.000201
SLV21Jan22P22.00PUT22.00$0.74$0.74 / 364$0.76 / 9811,18548,29822.942188%-0.844332-0.0083940.3752520.008006-0.004618
SLV21Jan22C20.00CALL20.00$1.36$1.34 / 243$1.36 / 1761,02057,27024.234343%0.985399-0.0013730.0581060.0012400.004854
SLV21Jan22P24.00PUT24.00$2.67$2.68 / 96$2.69 / 18751813,51041.485813%-0.9999570.0000710.0002800.000006-0.005917
SLV21Jan22C18.00CALL18.00$3.32$3.30 / 685$3.35 / 62139722,11650.727927%1.000000-0.0000580.0000010.0000000.004438
SLV21Jan22C17.00CALL17.00$4.35$4.30 / 809$4.35 / 63734332,34165.437994%1.000000-0.0000550.0000010.0000000.004192
SLV21Jan22P22.50PUT22.50$1.19$1.20 / 374$1.22 / 2463334,11826.838801%-0.961246-0.0029010.1318820.002814-0.005346
SLV21Jan22C19.50CALL19.50$1.85$1.83 / 224$1.85 / 2363101,17726.348157%0.998773-0.0002070.0063780.0001360.004802
SLV21Jan22P23.00PUT23.00$1.68$1.69 / 241$1.70 / 13328516,35731.477773%-0.993820-0.0005440.0274090.000585-0.005639
SLV21Jan22C24.00CALL24.00$0.01$0.01 / 752$0.02 / 5,67526493,64539.231066%0.000043-0.0000060.0002800.0000060.000000
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 5,689233135,15647.238333%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C18.50CALL18.50$2.85$2.82 / 286$2.84 / 2162001,68439.320963%0.999999-0.0000600.0000060.0000000.004562
SLV21Jan22P55.00PUT55.00$33.65$33.65 / 397$33.70 / 387196267221.539884%-1.0000000.0001780.0000010.000000-0.013561
SLV21Jan22C14.00CALL14.00$7.32$7.30 / 810$7.35 / 6311409,012113.716205%1.000000-0.0000450.0000010.0000000.003452
SLV21Jan22P20.00PUT20.00$0.03$0.02 / 5,191$0.03 / 10,05212781,75527.335815%-0.014030-0.0012640.0561170.001198-0.000075
SLV21Jan22P24.50PUT24.50$3.15$3.15 / 847$3.20 / 560981,00842.538567%-0.9999980.0000790.0000150.000000-0.006041
SLV21Jan22P54.00PUT54.00$32.65$32.65 / 392$32.70 / 38497128217.813476%-1.0000000.0001750.0000010.000000-0.013315
SLV21Jan22P25.00PUT25.00$3.65$3.65 / 820$3.70 / 5458156,60047.719874%-1.0000000.0000810.0000010.000000-0.006164
SLV21Jan22C19.00CALL19.00$2.34$2.32 / 250$2.34 / 1567513,34532.753831%0.999952-0.0000680.0003130.0000070.004685
SLV21Jan22C23.50CALL23.50$0.02$0.01 / 5,042$0.02 / 5,6137215,88933.377086%0.000636-0.0000790.0034860.0000740.000003
SLV21Jan22C15.00CALL15.00$6.30$6.30 / 820$6.35 / 6347215,39396.762913%1.000000-0.0000480.0000010.0000000.003699
SLV21Jan22C17.50CALL17.50$3.85$3.80 / 648$3.85 / 6656359558.021115%1.000000-0.0000570.0000010.0000000.004315
SLV21Jan22C16.00CALL16.00$5.35$5.30 / 790$5.35 / 6675913,99480.726795%1.000000-0.0000520.0000010.0000000.003945
SLV21Jan22P53.00PUT53.00$31.65$31.65 / 437$31.70 / 3905670214.004867%-1.0000000.0001710.0000010.000000-0.013068
SLV21Jan22P52.00PUT52.00$30.65$30.65 / 423$30.70 / 4084969210.115758%-1.0000000.0001680.0000010.000000-0.012822
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 4,6903113,66142.104773%0.0000020.0000000.0000150.0000000.000000
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 8,0293016,77251.362688%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.50CALL15.50$5.85$5.80 / 767$5.85 / 7282882688.641027%1.000000-0.0000500.0000010.0000000.003822
SLV21Jan22C10.00CALL10.00$11.37$11.30 / 535$11.35 / 508252,080195.065478%1.000000-0.0000320.0000010.0000000.002466
SLV21Jan22P26.00PUT26.00$4.68$4.65 / 774$4.70 / 721228,33957.550675%-1.0000000.0000840.0000010.000000-0.006411
SLV21Jan22P19.00PUT19.00$0.01$0.01 / 4,8872223,44036.971001%-0.000048-0.0000070.0003130.0000070.000000
SLV21Jan22P45.00PUT45.00$23.65$23.65 / 519$23.70 / 6352146180.230040%-1.0000000.0001450.0000010.000000-0.011096
SLV21Jan22C13.00CALL13.00$8.33$8.30 / 649$8.35 / 504212,609131.775088%1.000000-0.0000420.0000010.0000000.003205
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 8,00220112,13856.974463%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.50CALL16.50$4.85$4.80 / 764$4.85 / 6752055172.999388%1.000000-0.0000530.0000010.0000000.004068
SLV21Jan22P51.00PUT51.00$29.65$29.65 / 439$29.70 / 4451949206.141736%-1.0000000.0001650.0000010.000000-0.012575
SLV21Jan22P49.00PUT49.00$27.65$27.65 / 408$27.70 / 4151733197.912974%-1.0000000.0001580.0000010.000000-0.012082
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 7,2341521,095218.293392%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P36.00PUT36.00$14.65$14.65 / 507$14.70 / 57314242132.563506%-1.0000000.0001160.0000010.000000-0.008876
SLV21Jan22P50.00PUT50.00$28.65$28.65 / 424$28.70 / 4041260202.073332%-1.0000000.0001620.0000010.000000-0.012328
SLV21Jan22P32.00PUT32.00$10.65$10.65 / 681$10.70 / 79112351106.388903%-1.0000000.0001030.0000010.000000-0.007890
SLV21Jan22P30.00PUT30.00$8.65$8.65 / 532$8.70 / 7851217,27191.649492%-1.0000000.0000970.0000010.000000-0.007397
SLV21Jan22P42.00PUT42.00$20.65$20.65 / 348$20.70 / 3331123165.717151%-1.0000000.0001360.0000010.000000-0.010356
SLV21Jan22P33.00PUT33.00$11.65$11.65 / 434$11.70 / 40811257113.310455%-1.0000000.0001070.0000010.000000-0.008137
SLV21Jan22P44.00PUT44.00$22.65$22.65 / 331$22.70 / 3331017175.521774%-1.0000000.0001420.0000010.000000-0.010849
SLV21Jan22P34.00PUT34.00$12.65$12.65 / 367$12.70 / 3291027119.965583%-1.0000000.0001100.0000010.000000-0.008383
SLV21Jan22P23.50PUT23.50$2.10$2.18 / 217$2.20 / 27592,09433.505654%-0.999328-0.0000070.0036650.000078-0.005791
SLV21Jan22C3.00CALL3.00$18.35$18.30 / 317$18.35 / 31791,281489.697467%1.000000-0.0000100.0000000.0000000.000740
SLV21Jan22P41.00PUT41.00$19.65$19.65 / 348$19.70 / 333899160.602017%-1.0000000.0001330.0000010.000000-0.010109
SLV21Jan22P28.00PUT28.00$6.60$6.65 / 440$6.70 / 406811,55875.496231%-1.0000000.0000910.0000010.000000-0.006904
SLV21Jan22P43.00PUT43.00$21.65$21.65 / 348$21.70 / 29079170.685810%-1.0000000.0001390.0000010.000000-0.010602
SLV21Jan22P37.00PUT37.00$15.65$15.65 / 348$15.70 / 329774138.536451%-1.0000000.0001200.0000010.000000-0.009123
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 6,024764,34166.110502%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P19.50PUT19.50$0.01$0.01 / 3,968$0.02 / 7,36873,95832.140554%-0.001165-0.0001370.0060780.000130-0.000006
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 6,03741,20570.482894%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P48.00PUT48.00$26.65$26.65 / 290$26.70 / 27637193.653394%-1.0000000.0001550.0000010.000000-0.011835
SLV21Jan22P39.00PUT39.00$17.65$17.65 / 348$17.70 / 32931,526149.912335%-1.0000000.0001260.0000010.000000-0.009616
SLV21Jan22P25.50PUT25.50$4.14$4.15 / 437$4.20 / 388365452.717676%-1.0000000.0000820.0000010.000000-0.006287
SLV21Jan22C9.00CALL9.00$12.40$12.30 / 335$12.35 / 3483469220.381019%1.000000-0.0000290.0000010.0000000.002219
SLV21Jan22C12.00CALL12.00$9.35$9.30 / 333$9.35 / 34823,776151.161055%1.000000-0.0000390.0000010.0000000.002959
SLV21Jan22C8.00CALL8.00$13.40$13.30 / 333$13.35 / 34821,393248.693890%1.000000-0.0000260.0000010.0000000.001973
SLV21Jan22P38.00PUT38.00$16.55$16.65 / 331$16.70 / 3331155144.315642%-1.0000000.0001230.0000010.000000-0.009370
SLV21Jan22P35.00PUT35.00$13.75$13.65 / 331$13.70 / 33316,008126.374375%-1.0000000.0001130.0000010.000000-0.008630
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 6,0781131,32190.711003%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.50PUT29.50$8.15$8.15 / 438$8.20 / 40815387.753606%-1.0000000.0000950.0000010.000000-0.007274
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 8,076145,95282.919309%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.00PUT29.00$7.60$7.65 / 438$7.70 / 408110,78683.769218%-1.0000000.0000940.0000010.000000-0.007150
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 6,00313,16061.611090%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 6,087016,294214.657330%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 8,08506,736210.946426%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 8,08505,859207.152261%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 8,08505,251203.270971%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 6,739046,506199.301839%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 8,08502,602195.233380%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 8,08406,371191.066560%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 8,08504,161186.797128%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P47.00PUT47.00$25.65$25.65 / 306$25.70 / 290037189.289970%-1.0000000.0001520.0000010.000000-0.011589
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 8,08505,184182.419208%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P46.00PUT46.00$24.60$24.65 / 335$24.70 / 319015184.817411%-1.0000000.0001490.0000010.000000-0.011342
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 6,092026,466177.925332%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 8,085010,659173.308627%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 8,08507,575168.566066%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 8,085013,128163.688514%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 8,085013,808158.667923%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 8,085058,000153.494000%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P40.00PUT40.00$18.95$18.65 / 331$18.70 / 333059155.337476%-1.0000000.0001290.0000010.000000-0.009863
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 8,08508,565148.160788%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 8,085031,166142.654473%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 8,085034,680136.966770%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 8,08507,714131.082155%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 6,086065,190124.988646%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 8,08406,419118.667926%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 8,089014,721112.104287%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 8,086014,052105.270876%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 8,086012,66498.152003%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P31.00PUT31.00$9.75$9.65 / 438$9.70 / 408017499.178473%-1.0000000.0001000.0000010.000000-0.007644
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 6,075052786.864137%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 6,05701,74578.881546%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$8.00$7.15 / 417$7.20 / 408013079.683944%-1.0000000.0000920.0000010.000000-0.007027
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 6,067045,60574.736302%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.50PUT27.50$6.10$6.15 / 444$6.20 / 451014871.196074%-1.0000000.0000890.0000010.000000-0.006781
SLV21Jan22P27.00PUT27.00$5.70$5.65 / 317$5.70 / 43104,20866.778169%-1.0000000.0000870.0000010.000000-0.006657
SLV21Jan22P26.50PUT26.50$5.10$5.15 / 451$5.20 / 389012762.233022%-1.0000000.0000860.0000010.000000-0.006534
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 5,567029,35352.188459%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.50PUT18.50$0.01$0.01 / 6,03706,75944.136941%-0.0000010.0000000.0000060.0000000.000000
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 6,12801,89758.687045%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 6,136021,00166.129982%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 6,14702,28073.715455%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 6,147015,08681.465357%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 6,147029089.402625%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 6,147027,61997.541065%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 6,14809,910114.526579%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 6,14805,656132.611766%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 6,14805,643152.019239%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C11.00CALL11.00$10.45$10.30 / 333$10.35 / 34802,093172.142390%1.000000-0.0000360.0000010.0000000.002712
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 6,14804,750173.014338%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 6,14806,927195.942941%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 3,72403,828221.256708%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 3,86602,880249.563167%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C7.00CALL7.00$14.45$14.30 / 333$14.35 / 31701,558280.871557%1.000000-0.0000230.0000000.0000000.001726
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 3,79803,586281.723605%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C6.00CALL6.00$15.45$15.30 / 348$15.35 / 31702,335318.184853%1.000000-0.0000190.0000000.0000000.001479
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 3,22406,049319.009238%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C5.00CALL5.00$16.45$16.30 / 348$16.35 / 31701,850362.631453%1.000000-0.0000160.0000000.0000000.001233
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 6,51602,859363.418595%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C4.00CALL4.00$17.30$17.30 / 319$17.35 / 33302,509417.622180%1.000000-0.0000130.0000000.0000000.000986
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 3,18605,042418.360615%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 3,22803,272490.363861%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C2.00CALL2.00$19.45$19.30 / 312$19.35 / 3330616594.040065%1.000000-0.0000060.0000000.0000000.000493
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 3,20807,123594.616549%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C1.00CALL1.00$20.45$20.30 / 312$20.35 / 2940975781.953195%1.000000-0.0000030.0000000.0000000.000247
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 3,280011,172782.400329%-0.0000010.0000000.0000000.0000000.000000