SLV Option Chain

End of day data from January 20, 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
SLV21Jan22C22.50CALL22.50$0.20$0.19 / 1,143$0.20 / 1633,08833,03021.384608%0.613507-0.0325211.1274900.0064010.000749
SLV21Jan22C23.00CALL23.00$0.05$0.04 / 1,968$0.05 / 1,70019,46946,70926.616949%0.120060-0.0169900.5895810.0033470.000148
SLV21Jan22C22.00CALL22.00$0.60$0.61 / 178$0.62 / 313,92185,51327.381706%0.962830-0.0069630.2391570.0013580.001159
SLV21Jan22C23.50CALL23.50$0.03$0.02 / 73$0.03 / 4,7839,61216,48938.392523%0.004575-0.0011340.0393600.0002230.000006
SLV21Jan22C20.00CALL20.00$2.60$2.59 / 217$2.61 / 967,48447,65473.208109%1.000000-0.0000710.0000010.0000000.001096
SLV21Jan22C21.50CALL21.50$1.11$1.10 / 192$1.12 / 1154,51813,65241.350317%0.999542-0.0002160.0048300.0000270.001178
SLV21Jan22P22.50PUT22.50$0.09$0.09 / 1,268$0.10 / 1,1424,3005,48920.630380%-0.386493-0.0324401.1274900.006401-0.000484
SLV21Jan22C21.00CALL21.00$1.59$1.60 / 100$1.62 / 1803,93342,92756.599145%0.999999-0.0000750.0000080.0000000.001151
SLV21Jan22P22.00PUT22.00$0.02$0.01 / 6,304$0.02 / 2,7403,53847,85725.516574%-0.037170-0.0068850.2391570.001358-0.000046
SLV21Jan22P23.00PUT23.00$0.44$0.43 / 225$0.45 / 4263,50215,28624.341288%-0.879940-0.0169080.5895810.003347-0.001113
SLV21Jan22C24.00CALL24.00$0.01$0.01 / 110$0.02 / 5,2481,82092,53747.866980%0.000031-0.0000110.0003820.0000020.000000
SLV21Jan22C20.50CALL20.50$2.10$2.09 / 335$2.11 / 491,4627,20560.107817%1.000000-0.0000730.0000010.0000000.001123
SLV21Jan22P21.50PUT21.50$0.01$0.01 / 4,6959818,25938.267664%-0.000458-0.0001390.0048300.000027-0.000001
SLV21Jan22P23.50PUT23.50$0.92$0.90 / 195$0.93 / 2059503,16931.467454%-0.995425-0.0010500.0393600.000223-0.001282
SLV21Jan22C15.00CALL15.00$7.60$7.55 / 1,326$7.65 / 9045025,294216.246366%1.000000-0.0000530.0000010.0000000.000822
SLV21Jan22C19.00CALL19.00$3.56$3.55 / 866$3.65 / 92839210,76499.724136%1.000000-0.0000680.0000010.0000000.001041
SLV21Jan22C18.00CALL18.00$4.56$4.55 / 838$4.65 / 99933812,571126.998104%1.000000-0.0000640.0000010.0000000.000986
SLV21Jan22C16.00CALL16.00$6.60$6.55 / 819$6.65 / 9873366,534184.987222%1.000000-0.0000570.0000010.0000000.000877
SLV21Jan22P24.50PUT24.50$1.75$1.89 / 231$1.91 / 1493111,76651.129489%-1.0000000.0000870.0000010.000000-0.001342
SLV21Jan22P25.00PUT25.00$2.41$2.39 / 136$2.41 / 19626052,15961.846728%-1.0000000.0000890.0000010.000000-0.001370
SLV21Jan22P24.00PUT24.00$1.41$1.40 / 49$1.42 / 23123813,25639.853446%-0.9999690.0000740.0003820.000002-0.001315
SLV21Jan22C10.00CALL10.00$12.60$12.55 / 819$12.65 / 9571891,898409.265394%1.000000-0.0000360.0000000.0000000.000548
SLV21Jan22P21.00PUT21.00$0.01$0.01 / 7,40217848,99652.722310%-0.0000010.0000000.0000080.0000000.000000
SLV21Jan22P55.00PUT55.00$32.30$32.35 / 767$32.40 / 49177555470.196595%-1.0000000.0001960.0000000.000000-0.003014
SLV21Jan22C14.00CALL14.00$8.59$8.55 / 1,104$8.65 / 9641734,838249.404108%1.000000-0.0000500.0000010.0000000.000767
SLV21Jan22C17.00CALL17.00$5.60$5.55 / 819$5.65 / 97917021,886155.329159%1.000000-0.0000610.0000010.0000000.000932
SLV21Jan22P20.00PUT20.00$0.01$0.01 / 7,41316681,90481.187660%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 6,26516413,53456.576863%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C12.00CALL12.00$10.60$10.55 / 872$10.65 / 8461452,087322.883157%1.000000-0.0000430.0000000.0000000.000658
SLV21Jan22C15.50CALL15.50$7.10$7.05 / 1,088$7.15 / 84487388200.401356%1.000000-0.0000550.0000010.0000000.000849
SLV21Jan22P54.00PUT54.00$31.30$31.35 / 721$31.40 / 4985317461.992215%-1.0000000.0001920.0000000.000000-0.002959
SLV21Jan22P27.00PUT27.00$4.20$4.35 / 872$4.45 / 754684,207121.815298%-1.0000000.0000960.0000010.000000-0.001479
SLV21Jan22P20.50PUT20.50$0.01$0.01 / 7,4136224,31666.974248%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 7,4186016,731139.282482%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 7,39657131,324163.141625%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P35.00PUT35.00$12.20$12.35 / 937$12.45 / 970516,008258.263334%-1.0000000.0001250.0000010.000000-0.001918
SLV21Jan22P53.00PUT53.00$30.20$30.35 / 626$30.40 / 4948116453.606048%-1.0000000.0001890.0000000.000000-0.002904
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 5,7964516,294428.658077%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 7,36144135,32568.101926%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P36.00PUT36.00$13.20$13.35 / 918$13.45 / 67039273272.214169%-1.0000000.0001280.0000010.000000-0.001973
SLV21Jan22P26.50PUT26.50$3.90$3.85 / 963$3.95 / 1,07038220111.169380%-1.0000000.0000940.0000010.000000-0.001452
SLV21Jan22P34.00PUT34.00$11.40$11.35 / 852$11.45 / 6703768243.772107%-1.0000000.0001210.0000010.000000-0.001863
SLV21Jan22P52.00PUT52.00$29.20$29.35 / 712$29.45 / 56235140445.029989%-1.0000000.0001850.0000000.000000-0.002849
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 7,3693564,332109.724259%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C18.50CALL18.50$4.10$4.05 / 898$4.15 / 913331,132113.246082%1.000000-0.0000660.0000010.0000000.001014
SLV21Jan22P51.00PUT51.00$28.20$28.35 / 711$28.45 / 5903276436.255238%-1.0000000.0001820.0000000.000000-0.002795
SLV21Jan22C13.00CALL13.00$9.77$9.55 / 819$9.65 / 870321,847284.809534%1.000000-0.0000460.0000010.0000000.000712
SLV21Jan22C19.50CALL19.50$3.30$3.05 / 890$3.15 / 917291,01086.394075%1.000000-0.0000690.0000010.0000000.001068
SLV21Jan22P37.00PUT37.00$14.20$14.35 / 910$14.45 / 9732774285.659384%-1.0000000.0001320.0000010.000000-0.002027
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 4,8742615,086201.645097%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C11.00CALL11.00$11.60$11.55 / 1,115$11.65 / 906261,359364.146779%1.000000-0.0000390.0000000.0000000.000603
SLV21Jan22P47.00PUT47.00$24.20$24.35 / 889$24.40 / 492528398.970223%-1.0000000.0001670.0000000.000000-0.002575
SLV21Jan22P30.00PUT30.00$7.35$7.35 / 938$7.45 / 6942217,170179.311471%-1.0000000.0001070.0000010.000000-0.001644
SLV21Jan22P45.00PUT45.00$22.20$22.35 / 928$22.45 / 6702068378.856905%-1.0000000.0001600.0000000.000000-0.002466
SLV21Jan22P28.00PUT28.00$5.45$5.35 / 954$5.45 / 7802011,558142.094358%-1.0000000.0001000.0000010.000000-0.001534
SLV21Jan22P32.00PUT32.00$9.40$9.35 / 940$9.45 / 67019410212.966940%-1.0000000.0001140.0000010.000000-0.001753
SLV21Jan22C16.50CALL16.50$6.30$6.05 / 816$6.15 / 90017506169.976253%1.000000-0.0000590.0000010.0000000.000904
SLV21Jan22P39.00PUT39.00$16.20$16.35 / 913$16.45 / 670151,598311.198642%-1.0000000.0001390.0000010.000000-0.002137
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 7,3191329,35479.112365%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P25.50PUT25.50$2.77$2.89 / 156$2.91 / 2211372172.110312%-1.0000000.0000910.0000010.000000-0.001397
SLV21Jan22P42.00PUT42.00$19.20$19.35 / 560$19.45 / 6701128346.534863%-1.0000000.0001500.0000000.000000-0.002301
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 7,3721012,664179.201952%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 7,3731045,951146.284995%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C9.00CALL9.00$13.60$13.55 / 1,083$13.65 / 83510368459.124559%1.000000-0.0000320.0000000.0000000.000493
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 7,3429112,10789.683773%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.00PUT26.00$3.25$3.35 / 973$3.45 / 1,08998,405100.138390%-1.0000000.0000930.0000010.000000-0.001425
SLV21Jan22P50.00PUT50.00$27.20$27.35 / 467$27.45 / 559842427.272358%-1.0000000.0001780.0000000.000000-0.002740
SLV21Jan22P44.00PUT44.00$21.20$21.35 / 560$21.45 / 670729368.384747%-1.0000000.0001570.0000000.000000-0.002411
SLV21Jan22C6.00CALL6.00$16.60$16.55 / 829$16.65 / 9506366651.801604%1.000000-0.0000210.0000000.0000000.000329
SLV21Jan22C4.00CALL4.00$18.80$18.55 / 1,094$18.65 / 8966515847.417412%1.000000-0.0000140.0000000.0000000.000219
SLV21Jan22P40.00PUT40.00$17.20$17.35 / 917$17.45 / 6705100323.346843%-1.0000000.0001420.0000000.000000-0.002192
SLV21Jan22P31.00PUT31.00$8.20$8.35 / 922$8.45 / 6705179196.533505%-1.0000000.0001100.0000010.000000-0.001699
SLV21Jan22P19.00PUT19.00$0.01$0.01 / 7,413523,440109.870303%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P48.00PUT48.00$25.20$25.35 / 467$25.45 / 559412408.640976%-1.0000000.0001710.0000000.000000-0.002630
SLV21Jan22P43.00PUT43.00$20.20$20.35 / 560$20.45 / 670423357.617626%-1.0000000.0001530.0000000.000000-0.002356
SLV21Jan22C5.00CALL5.00$17.60$17.55 / 828$17.65 / 8534293739.293597%1.000000-0.0000180.0000000.0000000.000274
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 7,373314,721209.243418%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.50PUT29.50$6.70$6.85 / 543$6.95 / 670379170.375755%-1.0000000.0001050.0000010.000000-0.001616
SLV21Jan22P49.00PUT49.00$26.20$26.35 / 467$26.40 / 49212418.073073%-1.0000000.0001750.0000000.000000-0.002685
SLV21Jan22P33.00PUT33.00$10.20$10.35 / 928$10.45 / 6702257228.691794%-1.0000000.0001180.0000010.000000-0.001808
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 5,802158,000298.011955%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 6,76719,910270.747204%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C3.00CALL3.00$19.65$19.55 / 1,077$19.65 / 9401371988.866856%1.000000-0.0000110.0000000.0000000.000164
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 5,794021,095436.405720%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 5,79406,736420.740171%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 5,79405,859412.644312%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 5,79405,251404.363143%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 5,316046,506395.887197%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 5,79402,602387.207310%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 5,79406,371378.316507%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 5,79404,161369.198177%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 5,79405,184359.845802%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P46.00PUT46.00$24.85$23.35 / 560$23.40 / 49012389.047051%-1.0000000.0001640.0000000.000000-0.002521
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 5,827026,465350.245418%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 5,794010,659340.383596%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 5,79407,575330.245826%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 5,794013,128319.816218%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 5,798013,808309.077036%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P41.00PUT41.00$19.75$18.35 / 912$18.45 / 6700100335.118446%-1.0000000.0001460.0000000.000000-0.002247
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 5,79808,565286.594898%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 5,798031,166274.804307%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P38.00PUT38.00$15.85$15.35 / 909$15.45 / 6700155298.646017%-1.0000000.0001350.0000010.000000-0.002082
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 5,798034,680262.616654%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 7,37207,709250.003126%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 7,372065,164236.926339%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 7,37206,419223.354470%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 7,372014,009194.544881%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 7,3720527154.819930%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.00PUT29.00$6.65$6.35 / 865$6.45 / 786010,257161.205607%-1.0000000.0001030.0000010.000000-0.001589
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 7,37101,745137.526011%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$7.35$5.85 / 646$5.95 / 669074151.785836%-1.0000000.0001020.0000010.000000-0.001562
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 7,419045,604128.525554%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 7,36801,205119.266802%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.50PUT27.50$5.24$4.85 / 863$4.95 / 7750136132.112873%-1.0000000.0000980.0000010.000000-0.001507
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 7,37403,15899.873076%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P19.50PUT19.50$0.01$0.01 / 7,41304,31095.461387%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P18.50PUT18.50$0.01$0.01 / 6,88706,759124.460886%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C17.50CALL17.50$4.21$5.05 / 828$5.15 / 9260373141.014313%1.000000-0.0000620.0000010.0000000.000959
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 7,41801,897154.374360%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 7,418021,001169.774291%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 7,41802,280185.520268%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 5,8640290218.187670%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 4,968027,619235.194044%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 4,95905,656308.688925%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 6,75805,643349.466849%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 6,76204,750393.647281%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 4,97406,927441.948773%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 6,80303,828495.323910%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C8.00CALL8.00$14.35$14.55 / 816$14.65 / 9210109514.910558%1.000000-0.0000280.0000000.0000000.000438
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 4,96802,880555.056669%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C7.00CALL7.00$15.35$15.55 / 816$15.65 / 8610614578.306563%1.000000-0.0000250.0000000.0000000.000384
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 4,96903,586622.968101%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 4,95506,049701.750855%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 7,33102,859795.629425%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 6,75405,042911.830878%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 6,75403,2721064.194359%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C2.00CALL2.00$20.35$20.55 / 816$20.65 / 95706161192.967162%1.000000-0.0000070.0000000.0000000.000110
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 6,77507,1231284.879772%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C1.00CALL1.00$21.35$21.55 / 816$21.65 / 88709751557.960520%1.000000-0.0000040.0000000.0000000.000055
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 6,983011,1721682.569416%-0.0000010.0000000.0000000.0000000.000000