SLV Option Chain

End of day data from January 19, 2022 for SLV options expired on January 21, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV21Jan22C22.00CALL22.00$0.44$0.43 / 966$0.44 / 19936,902104,72926.389887%0.818506-0.0175320.6635560.0053460.001471
SLV21Jan22C22.50CALL22.50$0.16$0.15 / 1,089$0.16 / 4123,77620,94027.103552%0.361607-0.0248490.9426180.0075940.000656
SLV21Jan22C23.00CALL23.00$0.06$0.05 / 297$0.06 / 2,08611,99053,00431.621397%0.055891-0.0074680.2834250.0022830.000102
SLV21Jan22C21.50CALL21.50$0.87$0.87 / 45$0.88 / 16,63818,22829.828810%0.986188-0.0024050.0887360.0007150.001742
SLV21Jan22C23.50CALL23.50$0.02$0.02 / 180$0.03 / 2,0976,55016,45737.676564%0.002557-0.0005250.0199280.0001610.000005
SLV21Jan22P22.00PUT22.00$0.09$0.08 / 98$0.09 / 2,0084,53548,21427.194245%-0.181494-0.0174610.6635560.005346-0.000337
SLV21Jan22C20.00CALL20.00$2.34$2.35 / 26$2.38 / 384,23152,43661.217189%1.000000-0.0000650.0000010.0000000.001644
SLV21Jan22C21.00CALL21.00$1.36$1.36 / 8$1.39 / 153,62743,47943.166469%0.999789-0.0001210.0020040.0000160.001726
SLV21Jan22C24.00CALL24.00$0.01$0.01 / 1,502$0.02 / 4,1393,07693,76544.639196%0.000034-0.0000090.0003590.0000030.000000
SLV21Jan22P22.50PUT22.50$0.31$0.29 / 884$0.31 / 5222,7934,25127.131402%-0.638393-0.0247760.9426180.007594-0.001193
SLV21Jan22P23.00PUT23.00$0.70$0.68 / 12$0.70 / 2772,42116,14029.605703%-0.944109-0.0073930.2834250.002283-0.001788
SLV21Jan22P21.50PUT21.50$0.03$0.02 / 46$0.03 / 3,1838798,65031.583449%-0.013812-0.0023360.0887360.000715-0.000026
SLV21Jan22C18.00CALL18.00$4.34$4.35 / 10$4.40 / 34087819,336120.897299%1.000000-0.0000580.0000010.0000000.001479
SLV21Jan22C20.50CALL20.50$1.85$1.85 / 33$1.88 / 127017,43049.496698%0.999999-0.0000660.0000070.0000000.001685
SLV21Jan22P21.00PUT21.00$0.02$0.01 / 12$0.02 / 3,49366249,13640.805405%-0.000211-0.0000530.0020040.0000160.000000
SLV21Jan22C17.00CALL17.00$5.36$5.35 / 10$5.40 / 32848226,445147.980315%1.000000-0.0000550.0000010.0000000.001397
SLV21Jan22P24.00PUT24.00$1.65$1.65 / 1$1.67 / 1348013,07944.768089%-0.9999660.0000680.0003590.000003-0.001973
SLV21Jan22C19.00CALL19.00$3.36$3.35 / 11$3.40 / 40247311,43694.678458%1.000000-0.0000610.0000010.0000000.001562
SLV21Jan22P19.50PUT19.50$0.01$0.01 / 3,4024293,97973.175613%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P23.50PUT23.50$1.19$1.14 / 30$1.18 / 204172,98333.809311%-0.997443-0.0004490.0199280.000161-0.001927
SLV21Jan22P25.00PUT25.00$2.66$2.63 / 10$2.66 / 15939452,18839.987815%-1.0000000.0000810.0000010.000000-0.002055
SLV21Jan22P26.00PUT26.00$3.65$3.60 / 485$3.70 / 6363088,40571.526616%-1.0000000.0000840.0000010.000000-0.002137
SLV21Jan22P24.50PUT24.50$2.14$2.13 / 19$2.16 / 773031,51533.287843%-1.0000000.0000790.0000020.000000-0.002014
SLV21Jan22P20.50PUT20.50$0.01$0.01 / 6,53129524,26349.662842%-0.0000010.0000000.0000070.0000000.000000
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 63029313,64451.288587%0.0000010.0000000.0000020.0000000.000000
SLV21Jan22C19.50CALL19.50$2.84$2.85 / 99$2.88 / 442191,12472.962876%1.000000-0.0000630.0000010.0000000.001603
SLV21Jan22C15.00CALL15.00$7.34$7.35 / 10$7.40 / 3031938,667205.901238%1.000000-0.0000480.0000010.0000000.001233
SLV21Jan22C16.00CALL16.00$6.35$6.35 / 10$6.40 / 3741136,744176.222855%1.000000-0.0000520.0000010.0000000.001315
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 3,39210314,052163.230598%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 4,25810046,506327.327892%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 3,37110064,33294.269469%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P54.00PUT54.00$31.65$31.60 / 142$31.65 / 1083234334.663689%-1.0000000.0001750.0000000.000000-0.004438
SLV21Jan22P55.00PUT55.00$32.65$32.60 / 238$32.65 / 1082473340.773484%-1.0000000.0001780.0000000.000000-0.004521
SLV21Jan22C8.00CALL8.00$14.35$14.35 / 10$14.40 / 382821,362488.185975%1.000000-0.0000260.0000000.0000000.000658
SLV21Jan22C7.00CALL7.00$15.35$15.35 / 6$15.40 / 331821,553548.156176%1.000000-0.0000230.0000000.0000000.000575
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 3,53864135,34560.575462%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P20.00PUT20.00$0.01$0.01 / 3,8715781,90961.407374%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C11.00CALL11.00$11.20$11.35 / 10$11.40 / 370561,459345.776071%1.000000-0.0000360.0000000.0000000.000904
SLV21Jan22C14.00CALL14.00$8.32$8.35 / 10$8.40 / 350486,093237.319295%1.000000-0.0000450.0000010.0000000.001151
SLV21Jan22P25.50PUT25.50$3.20$3.10 / 353$3.20 / 6693471563.516849%-1.0000000.0000820.0000010.000000-0.002096
SLV21Jan22C12.00CALL12.00$10.35$10.35 / 10$10.40 / 312322,252306.802446%1.000000-0.0000390.0000010.0000000.000986
SLV21Jan22P53.00PUT53.00$30.65$30.60 / 74$30.65 / 102888328.423959%-1.0000000.0001710.0000000.000000-0.004356
SLV21Jan22C6.00CALL6.00$16.35$16.35 / 10$16.40 / 336282,316617.791325%1.000000-0.0000190.0000000.0000000.000493
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 3,3842665,189197.747508%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 6,13824131,324137.679473%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.00PUT27.00$4.65$4.60 / 614$4.65 / 10224,20886.776685%-1.0000000.0000870.0000010.000000-0.002219
SLV21Jan22C13.00CALL13.00$9.35$9.30 / 796$9.40 / 331221,962270.818718%1.000000-0.0000420.0000010.0000000.001068
SLV21Jan22P52.00PUT52.00$29.65$29.60 / 72$29.65 / 1019121322.048754%-1.0000000.0001680.0000000.000000-0.004274
SLV21Jan22C4.00CALL4.00$18.35$18.35 / 10$18.40 / 302192,477803.941832%1.000000-0.0000130.0000000.0000000.000329
SLV21Jan22C5.00CALL5.00$17.35$17.35 / 10$17.40 / 313161,848700.885894%1.000000-0.0000160.0000000.0000000.000411
SLV21Jan22C18.50CALL18.50$3.85$3.85 / 26$3.90 / 356141,144107.697330%1.000000-0.0000600.0000010.0000000.001521
SLV21Jan22C10.00CALL10.00$12.35$12.35 / 10$12.40 / 343141,909388.383972%1.000000-0.0000320.0000000.0000000.000822
SLV21Jan22C9.00CALL9.00$13.35$13.35 / 10$13.40 / 21112368435.470527%1.000000-0.0000290.0000000.0000000.000740
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 3,3891014,721175.200349%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 3,50010112,11478.025733%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.00PUT28.00$5.65$5.60 / 610$5.65 / 10811,558101.144450%-1.0000000.0000910.0000010.000000-0.002301
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 3,389758,000247.521269%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P51.00PUT51.00$28.65$28.60 / 72$28.70 / 281670315.531574%-1.0000000.0001650.0000000.000000-0.004192
SLV21Jan22P32.00PUT32.00$9.65$9.60 / 239$9.65 / 105405151.919897%-1.0000000.0001030.0000010.000000-0.002630
SLV21Jan22P27.50PUT27.50$5.24$5.10 / 276$5.15 / 10513694.063990%-1.0000000.0000890.0000010.000000-0.002260
SLV21Jan22P26.50PUT26.50$4.32$4.10 / 250$4.15 / 10522079.274069%-1.0000000.0000860.0000010.000000-0.002178
SLV21Jan22P38.00PUT38.00$15.85$15.60 / 165$15.70 / 7684155214.150063%-1.0000000.0001230.0000010.000000-0.003123
SLV21Jan22P19.00PUT19.00$0.01$0.01 / 6,158423,44485.026887%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C3.00CALL3.00$19.35$19.35 / 10$19.40 / 32841,281939.467917%1.000000-0.0000100.0000000.0000000.000247
SLV21Jan22P29.50PUT29.50$7.15$7.10 / 149$7.20 / 356277121.312592%-1.0000000.0000950.0000010.000000-0.002425
SLV21Jan22C2.00CALL2.00$20.35$20.35 / 10$20.40 / 32326161136.731390%1.000000-0.0000060.0000000.0000000.000164
SLV21Jan22P50.00PUT50.00$27.65$27.60 / 132$27.70 / 278141308.866940%-1.0000000.0001620.0000000.000000-0.004110
SLV21Jan22P49.00PUT49.00$26.65$26.60 / 72$26.70 / 258111302.045008%-1.0000000.0001580.0000000.000000-0.004027
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 2,209126,466290.108537%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P37.00PUT37.00$14.85$14.60 / 95$14.70 / 603174204.671766%-1.0000000.0001200.0000010.000000-0.003041
SLV21Jan22P36.00PUT36.00$13.85$13.60 / 159$13.70 / 7601272194.868492%-1.0000000.0001160.0000010.000000-0.002959
SLV21Jan22P29.00PUT29.00$6.65$6.60 / 610$6.65 / 10110,257114.758011%-1.0000000.0000940.0000010.000000-0.002384
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 3,425145,605109.536291%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 6,01913,15986.284422%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 3,479129,35369.468697%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 6,193116,732109.183518%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 5,043115,086160.305102%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C1.00CALL1.00$21.35$21.35 / 10$21.40 / 39119751495.843977%1.000000-0.0000030.0000000.0000000.000082
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 2,190021,095360.375416%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 3,752016,294354.056164%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 3,75406,736347.597995%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 3,34005,859340.994897%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 3,75105,251334.240499%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 2,19702,602320.249573%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 2,19506,371312.998594%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P48.00PUT48.00$26.35$25.60 / 72$25.70 / 147012295.060535%-1.0000000.0001550.0000000.000000-0.003945
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 2,19604,161305.562739%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P47.00PUT47.00$25.20$24.60 / 93$24.70 / 525028287.907190%-1.0000000.0001520.0000000.000000-0.003863
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 2,19605,184297.936527%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P46.00PUT46.00$24.85$23.60 / 92$23.70 / 520012280.576356%-1.0000000.0001490.0000000.000000-0.003781
SLV21Jan22P45.00PUT45.00$23.20$22.60 / 94$22.70 / 561068273.052164%-1.0000000.0001450.0000000.000000-0.003699
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 6,097010,659282.067512%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P44.00PUT44.00$22.20$21.60 / 93$21.70 / 561029265.331355%-1.0000000.0001420.0000000.000000-0.003616
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 3,39307,575273.802186%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P43.00PUT43.00$21.35$20.60 / 106$20.70 / 528023257.400851%-1.0000000.0001390.0000010.000000-0.003534
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 6,097013,128265.298908%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P42.00PUT42.00$20.65$19.60 / 151$19.70 / 577028249.249768%-1.0000000.0001360.0000010.000000-0.003452
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 3,393013,808256.545143%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P41.00PUT41.00$19.75$18.60 / 151$18.70 / 7810100240.863724%-1.0000000.0001330.0000010.000000-0.003370
SLV21Jan22P40.00PUT40.00$18.85$17.60 / 279$17.70 / 5140100232.230787%-1.0000000.0001290.0000010.000000-0.003288
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 6,10108,565238.218099%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P39.00PUT39.00$17.80$16.60 / 609$16.65 / 1001,598223.331036%-1.0000000.0001260.0000010.000000-0.003205
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 3,392031,166228.609441%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 6,099034,680218.677904%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 3,39307,709208.398003%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P35.00PUT35.00$13.75$12.60 / 678$12.65 / 1406,008184.722373%-1.0000000.0001130.0000010.000000-0.002877
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 3,39106,419186.692000%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P34.00PUT34.00$12.40$11.60 / 109$11.70 / 487068174.202906%-1.0000000.0001100.0000010.000000-0.002794
SLV21Jan22P33.00PUT33.00$11.80$10.60 / 271$10.65 / 100257163.278249%-1.0000000.0001070.0000010.000000-0.002712
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 3,391012,664150.741080%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P31.00PUT31.00$9.40$8.60 / 169$8.65 / 100179140.079979%-1.0000000.0001000.0000010.000000-0.002548
SLV21Jan22P30.00PUT30.00$8.80$7.60 / 610$7.65 / 10017,194127.713534%-1.0000000.0000970.0000010.000000-0.002466
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 3,3920527130.908251%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 6,102045,951123.970620%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 3,39301,745116.848342%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$7.35$6.10 / 152$6.20 / 363074108.038831%-1.0000000.0000920.0000010.000000-0.002342
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 6,06601,205102.016053%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.50PUT18.50$0.01$0.01 / 3,43806,75997.016991%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C17.50CALL17.50$4.21$4.85 / 10$4.90 / 3460373134.308473%1.000000-0.0000570.0000010.0000000.001438
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 3,43501,897121.565324%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 6,183021,001134.191666%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.50CALL16.50$4.70$5.85 / 10$5.90 / 2840506161.937203%1.000000-0.0000530.0000010.0000000.001356
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 4,57802,280147.094330%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.50CALL15.50$5.70$6.85 / 10$6.90 / 3130596190.865536%1.000000-0.0000500.0000010.0000000.001274
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 4,5780290173.852599%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 4,579027,619187.775618%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 2,64109,910216.871507%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 2,64405,656247.910064%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 3,33305,643281.260968%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 2,65104,750317.385302%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 3,33206,927356.874704%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 2,65403,828400.501471%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 2,65002,880449.318608%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 84903,586504.814189%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 67806,049569.185237%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 79402,859645.888123%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 47105,042740.814893%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 1,02003,272865.277916%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 3,05807,1231045.534007%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 530011,1721370.347650%-0.0000010.0000000.0000000.0000000.000000