SLV Option Chain

End of day data from January 18, 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$0.12$0.12 / 1,643$0.13 / 130,321102,33426.806555%0.255236-0.0176110.7333250.0073000.000600
SLV21Jan22C21.50CALL21.50$0.35$0.34 / 706$0.36 / 1219,54420,66925.842433%0.684704-0.0195080.8111960.0080750.001596
SLV21Jan22C20.00CALL20.00$1.70$1.70 / 2$1.73 / 448,96456,19641.011945%0.999976-0.0000700.0002360.0000020.002192
SLV21Jan22C22.50CALL22.50$0.05$0.04 / 2,164$0.05 / 2,1527,65217,93930.304310%0.038239-0.0045520.1896210.0018880.000090
SLV21Jan22C21.00CALL21.00$0.74$0.73 / 484$0.76 / 777,51044,97227.793573%0.950189-0.0056950.2347080.0023360.002182
SLV21Jan22C19.00CALL19.00$2.70$2.69 / 170$2.72 / 425,24813,30757.011551%1.000000-0.0000610.0000010.0000000.002082
SLV21Jan22P21.50PUT21.50$0.15$0.14 / 1,291$0.16 / 1,4313,8007,88826.464537%-0.315296-0.0194390.8111960.008075-0.000760
SLV21Jan22P20.50PUT20.50$0.02$0.01 / 2,219$0.02 / 2,9733,55321,17433.043754%-0.002252-0.0003860.0161140.000160-0.000005
SLV21Jan22P22.00PUT22.00$0.42$0.42 / 12$0.43 / 343,26948,74627.454956%-0.744764-0.0175400.7333250.007300-0.001811
SLV21Jan22P21.00PUT21.00$0.05$0.04 / 2,156$0.05 / 3,8412,98748,28628.893647%-0.049811-0.0056270.2347080.002336-0.000119
SLV21Jan22C23.00CALL23.00$0.02$0.01 / 3,220$0.02 / 2,1102,76253,54833.035096%0.002115-0.0003650.0152280.0001520.000005
SLV21Jan22C15.00CALL15.00$6.71$6.65 / 997$6.75 / 7621,14213,639152.124249%1.000000-0.0000480.0000010.0000000.001644
SLV21Jan22C23.50CALL23.50$0.01$0.01 / 12697516,12539.658296%0.000043-0.0000100.0004100.0000040.000000
SLV21Jan22P23.50PUT23.50$1.81$1.79 / 36$1.82 / 338062,29739.857389%-0.9999570.0000660.0004100.000004-0.002575
SLV21Jan22C20.50CALL20.50$1.21$1.20 / 23$1.23 / 167067,51530.420613%0.997748-0.0004530.0161140.0001600.002241
SLV21Jan22P23.00PUT23.00$1.28$1.30 / 36$1.33 / 2169516,42335.157814%-0.997885-0.0002910.0152280.000152-0.002516
SLV21Jan22P24.50PUT24.50$2.81$2.78 / 16$2.82 / 2967198151.503587%-1.0000000.0000790.0000010.000000-0.002685
SLV21Jan22P20.00PUT20.00$0.01$0.01 / 1,83057081,48741.195712%-0.000024-0.0000060.0002360.0000020.000000
SLV21Jan22C17.00CALL17.00$4.77$4.65 / 1,026$4.75 / 77550532,331105.355084%1.000000-0.0000550.0000010.0000000.001863
SLV21Jan22C18.00CALL18.00$3.77$3.65 / 1,173$3.75 / 77445822,05383.446625%1.000000-0.0000580.0000010.0000000.001973
SLV21Jan22P22.50PUT22.50$0.85$0.83 / 36$0.86 / 2854194,24931.370949%-0.961761-0.0044790.1896210.001888-0.002375
SLV21Jan22P24.00PUT24.00$2.30$2.28 / 17$2.32 / 14941412,92043.888917%-1.0000000.0000770.0000040.000000-0.002630
SLV21Jan22C19.50CALL19.50$2.20$2.19 / 14$2.22 / 182901,17846.668222%1.000000-0.0000630.0000010.0000000.002137
SLV21Jan22C24.00CALL24.00$0.01$0.01 / 3,12326993,93348.202279%0.0000010.0000000.0000040.0000000.000000
SLV21Jan22C14.00CALL14.00$7.70$7.65 / 959$7.75 / 5542448,953177.470229%1.000000-0.0000450.0000010.0000000.001534
SLV21Jan22C12.00CALL12.00$9.76$9.65 / 986$9.75 / 7271873,775233.486088%1.000000-0.0000390.0000010.0000000.001315
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 3,035181135,32564.157584%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.00CALL16.00$5.75$5.65 / 1,021$5.75 / 78616113,969128.168185%1.000000-0.0000520.0000010.0000000.001753
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 2,82210613,69056.348680%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C13.00CALL13.00$8.70$8.65 / 1,013$8.75 / 5761052,594204.482204%1.000000-0.0000420.0000010.0000000.001425
SLV21Jan22C17.50CALL17.50$4.21$4.15 / 953$4.25 / 54410051194.303515%1.000000-0.0000570.0000010.0000000.001918
SLV21Jan22P19.00PUT19.00$0.01$0.01 / 4,0678723,45662.243025%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P25.00PUT25.00$3.24$3.25 / 626$3.35 / 7388052,25458.816869%-1.0000000.0000810.0000010.000000-0.002740
SLV21Jan22C18.50CALL18.50$3.23$3.15 / 1,037$3.25 / 756771,58972.755027%1.000000-0.0000600.0000010.0000000.002027
SLV21Jan22P19.50PUT19.50$0.01$0.01 / 4,429633,96151.716658%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.00PUT26.00$4.29$4.25 / 622$4.35 / 804498,40872.690437%-1.0000000.0000840.0000010.000000-0.002849
SLV21Jan22C10.00CALL10.00$11.76$11.65 / 979$11.75 / 728462,040299.204067%1.000000-0.0000320.0000000.0000000.001096
SLV21Jan22C5.00CALL5.00$16.67$16.65 / 1,125$16.75 / 628391,882550.115230%1.000000-0.0000160.0000000.0000000.000548
SLV21Jan22C4.00CALL4.00$17.60$17.65 / 973$17.75 / 709292,506632.478688%1.000000-0.0000130.0000000.0000000.000438
SLV21Jan22P55.00PUT55.00$33.30$33.25 / 325$33.35 / 59622451305.199426%-1.0000000.0001780.0000000.000000-0.006027
SLV21Jan22P25.50PUT25.50$3.90$3.75 / 751$3.85 / 7651869965.867537%-1.0000000.0000820.0000010.000000-0.002794
SLV21Jan22P27.00PUT27.00$5.25$5.25 / 686$5.35 / 811174,20885.714111%-1.0000000.0000870.0000010.000000-0.002959
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 4,20415131,330129.889541%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P36.00PUT36.00$14.40$14.25 / 494$14.35 / 75313259178.786306%-1.0000000.0001160.0000010.000000-0.003945
SLV21Jan22C11.00CALL11.00$10.70$10.65 / 971$10.75 / 567132,114264.888371%1.000000-0.0000360.0000010.0000000.001205
SLV21Jan22C8.00CALL8.00$13.75$13.65 / 914$13.75 / 739121,372379.492741%1.000000-0.0000260.0000000.0000000.000877
SLV21Jan22C3.00CALL3.00$18.60$18.65 / 941$18.75 / 699101,281740.449217%1.000000-0.0000100.0000000.0000000.000329
SLV21Jan22P54.00PUT54.00$32.30$32.25 / 344$32.35 / 4659225299.892408%-1.0000000.0001750.0000000.000000-0.005918
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 4,1518112,11978.926597%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 4,199815,086128.355410%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C7.00CALL7.00$14.77$14.65 / 953$14.75 / 70661,581427.673630%1.000000-0.0000230.0000000.0000000.000767
SLV21Jan22C6.00CALL6.00$15.78$15.65 / 925$15.75 / 72262,322483.549214%1.000000-0.0000190.0000000.0000000.000658
SLV21Jan22P53.00PUT53.00$31.35$31.25 / 234$31.35 / 348583294.477450%-1.0000000.0001710.0000000.000000-0.005808
SLV21Jan22P43.00PUT43.00$21.35$21.25 / 330$21.35 / 445518232.892315%-1.0000000.0001390.0000010.000000-0.004712
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 5,33757,714190.690185%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C2.00CALL2.00$19.60$19.65 / 864$19.75 / 5295618896.780969%1.000000-0.0000060.0000000.0000000.000219
SLV21Jan22P34.00PUT34.00$12.40$12.25 / 327$12.35 / 435464160.934456%-1.0000000.0001100.0000010.000000-0.003726
SLV21Jan22P31.00PUT31.00$9.40$9.25 / 504$9.35 / 7284175131.505454%-1.0000000.0001000.0000010.000000-0.003397
SLV21Jan22C9.00CALL9.00$12.60$12.65 / 896$12.75 / 5294371337.098523%1.000000-0.0000290.0000000.0000000.000986
SLV21Jan22P52.00PUT52.00$30.35$30.25 / 349$30.35 / 4723118288.944601%-1.0000000.0001680.0000000.000000-0.005699
SLV21Jan22P28.00PUT28.00$6.29$6.25 / 730$6.35 / 808311,55898.025578%-1.0000000.0000910.0000010.000000-0.003068
SLV21Jan22P51.00PUT51.00$29.35$29.25 / 234$29.35 / 348268283.287543%-1.0000000.0001650.0000000.000000-0.005589
SLV21Jan22P50.00PUT50.00$28.20$28.25 / 234$28.35 / 368239277.506563%-1.0000000.0001620.0000000.000000-0.005479
SLV21Jan22P49.00PUT49.00$27.20$27.25 / 234$27.35 / 34829271.589314%-1.0000000.0001580.0000000.000000-0.005370
SLV21Jan22P48.00PUT48.00$26.35$26.25 / 234$26.35 / 368111265.532622%-1.0000000.0001550.0000000.000000-0.005260
SLV21Jan22P47.00PUT47.00$25.20$25.25 / 234$25.35 / 368127259.329010%-1.0000000.0001520.0000000.000000-0.005151
SLV21Jan22P45.00PUT45.00$23.20$23.25 / 437$23.35 / 445167246.452960%-1.0000000.0001450.0000010.000000-0.004931
SLV21Jan22P44.00PUT44.00$22.20$22.25 / 427$22.35 / 445128239.762235%-1.0000000.0001420.0000010.000000-0.004822
SLV21Jan22P32.00PUT32.00$10.40$10.25 / 510$10.35 / 7521404141.708957%-1.0000000.0001030.0000010.000000-0.003507
SLV21Jan22P29.00PUT29.00$7.35$7.25 / 624$7.35 / 709110,257109.715273%-1.0000000.0000940.0000010.000000-0.003178
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 4,15213,16085.946612%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 4,169116,73383.555756%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C1.00CALL1.00$20.60$20.65 / 861$20.75 / 54819761178.396439%1.000000-0.0000030.0000000.0000000.000110
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 3,066021,095321.790062%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 4,236016,294316.332706%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 4,23606,736310.753961%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 4,12905,859305.054459%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 4,12905,251299.222762%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 3,721046,506293.255731%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 5,44402,602287.146892%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 5,44406,371280.882878%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 5,33804,161274.467558%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 5,33805,184267.887032%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P46.00PUT46.00$24.85$24.25 / 330$24.35 / 435012252.973961%-1.0000000.0001490.0000000.000000-0.005041
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 5,470026,466261.131713%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 5,338010,659254.194672%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 5,33907,575247.063803%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 5,445013,128239.729841%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P42.00PUT42.00$20.65$20.25 / 330$20.35 / 455028225.832398%-1.0000000.0001360.0000010.000000-0.004603
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 5,339013,808232.179541%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P41.00PUT41.00$19.75$19.25 / 498$19.35 / 7270100218.571827%-1.0000000.0001330.0000010.000000-0.004493
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 5,454058,000224.401439%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P40.00PUT40.00$18.85$18.25 / 496$18.35 / 7220100211.099921%-1.0000000.0001290.0000010.000000-0.004384
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 5,33808,565216.380606%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P39.00PUT39.00$17.80$17.25 / 688$17.35 / 78601,598203.397361%-1.0000000.0001260.0000010.000000-0.004274
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 5,445031,166208.099814%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P38.00PUT38.00$16.55$16.25 / 488$16.35 / 7390155195.454500%-1.0000000.0001230.0000010.000000-0.004164
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 5,337034,680199.545790%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P37.00PUT37.00$15.75$15.25 / 427$15.35 / 435074187.258795%-1.0000000.0001200.0000010.000000-0.004055
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 4,271065,189181.518949%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P35.00PUT35.00$13.75$13.25 / 699$13.35 / 77206,008170.019085%-1.0000000.0001130.0000010.000000-0.003836
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 5,33806,419172.004841%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 5,334014,721162.118999%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P33.00PUT33.00$11.80$11.25 / 493$11.35 / 7390257151.507788%-1.0000000.0001070.0000010.000000-0.003616
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 5,335014,052151.830496%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 5,334012,664141.102879%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P30.00PUT30.00$8.80$8.25 / 574$8.35 / 758017,261120.855935%-1.0000000.0000970.0000010.000000-0.003288
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 4,1520527124.084280%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.50PUT29.50$8.30$7.75 / 327$7.85 / 435077115.350447%-1.0000000.0000950.0000010.000000-0.003233
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 5,335045,951118.139333%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 5,33501,745112.043807%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$7.35$6.75 / 440$6.85 / 435074103.943293%-1.0000000.0000920.0000010.000000-0.003123
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 5,369045,605105.789360%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 5,33501,20599.361310%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.50PUT27.50$6.30$5.75 / 699$5.85 / 758013691.950985%-1.0000000.0000890.0000010.000000-0.003014
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 4,183064,33292.752871%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.50PUT26.50$5.30$4.75 / 521$4.85 / 734022079.297498%-1.0000000.0000860.0000010.000000-0.002904
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 3,582029,35371.671982%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.50PUT18.50$0.01$0.01 / 4,11006,75972.839081%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 4,15601,89794.434515%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 4,170021,001105.506177%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.50CALL16.50$4.70$5.15 / 975$5.25 / 7840506116.633475%1.000000-0.0000530.0000010.0000000.001808
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 4,17902,280116.803776%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.50CALL15.50$5.70$6.15 / 938$6.25 / 7180806139.988553%1.000000-0.0000500.0000010.0000000.001699
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 5,3850290140.193216%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 5,385027,619152.346123%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 5,38309,910177.716236%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 5,38505,656204.748980%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 4,17405,643233.771536%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 4,03404,750265.186312%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 2,06306,927299.507563%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 4,17403,828337.404931%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 1,98302,880379.796923%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 1,83403,586427.969002%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 2,24606,049483.829833%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 3,86202,859550.374096%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 3,97105,042632.707491%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 2,25703,272740.634988%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 2,08107,123896.914907%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 2,137011,1721178.447161%-0.0000010.0000000.0000000.0000000.000000