SLV Option Chain

End of day data from January 21, 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$0.01$0.01 / 2,7464,52824,2177.588623%0.378495-0.0452131.6007050.0044640.000231
SLV21Jan22P22.50PUT22.50$0.10$0.10 / 220$0.13 / 1956,2518,07315.219514%-0.621505-0.0451111.6007050.004464-0.000386
SLV21Jan22C22.00CALL22.00$0.40$0.38 / 45$0.40 / 2489,03578,94522.654336%0.964990-0.0092770.3253200.0009070.000581
SLV21Jan22P22.00PUT22.00$0.01$0.01 / 2,9751,97947,57925.446895%-0.035010-0.0091780.3253200.000907-0.000022
SLV21Jan22C23.00CALL23.00$0.01$0.01 / 2,6322,67944,58631.416263%0.008562-0.0027650.0979340.0002730.000005
SLV21Jan22P23.00PUT23.00$0.62$0.60 / 238$0.62 / 931,37915,60243.670854%-0.991438-0.0026610.0979340.000273-0.000625
SLV21Jan22C21.50CALL21.50$0.90$0.88 / 176$0.90 / 1752,2409,61140.603182%0.999966-0.0001140.0006060.0000020.000589
SLV21Jan22P21.50PUT21.50$0.01$0.01 / 1,2511,9467,58547.390683%-0.000034-0.0000170.0006060.0000020.000000
SLV21Jan22C55.00CALL55.00$0.01$0.01 / 1,416021,095622.135218%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P55.00PUT55.00$32.60$32.60 / 199$32.65 / 494195732746.895393%-1.0000000.0002490.0000000.000000-0.001507
SLV21Jan22C54.00CALL54.00$0.01$0.01 / 3,704016,294611.186466%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P54.00PUT54.00$31.60$31.60 / 230$31.65 / 458113402734.405050%-1.0000000.0002440.0000000.000000-0.001479
SLV21Jan22C53.00CALL53.00$0.01$0.01 / 3,84206,736599.997512%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P53.00PUT53.00$30.60$30.60 / 209$30.65 / 71748164721.627550%-1.0000000.0002400.0000000.000000-0.001452
SLV21Jan22C52.00CALL52.00$0.01$0.01 / 3,50205,859588.557615%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P52.00PUT52.00$29.60$29.60 / 176$29.65 / 47930175708.559090%-1.0000000.0002350.0000000.000000-0.001425
SLV21Jan22C51.00CALL51.00$0.01$0.01 / 3,74105,251576.855348%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P51.00PUT51.00$28.60$28.60 / 220$28.65 / 51154108695.177888%-1.0000000.0002310.0000000.000000-0.001397
SLV21Jan22C50.00CALL50.00$0.01$0.01 / 3,8982046,506564.876489%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P50.00PUT50.00$27.55$27.60 / 156$27.65 / 4931250681.471489%-1.0000000.0002260.0000000.000000-0.001370
SLV21Jan22C49.00CALL49.00$0.01$0.01 / 3,82202,602552.615017%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P49.00PUT49.00$26.50$26.60 / 182$26.65 / 494514667.423840%-1.0000000.0002220.0000000.000000-0.001342
SLV21Jan22C48.00CALL48.00$0.01$0.01 / 3,85206,371540.049012%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P48.00PUT48.00$25.20$25.60 / 182$25.65 / 494016653.017909%-1.0000000.0002170.0000000.000000-0.001315
SLV21Jan22C47.00CALL47.00$0.01$0.01 / 3,72704,161527.167222%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P47.00PUT47.00$24.20$24.60 / 229$24.65 / 685053638.237790%-1.0000000.0002120.0000000.000000-0.001288
SLV21Jan22C46.00CALL46.00$0.01$0.01 / 3,83405,184513.951636%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P46.00PUT46.00$24.85$23.60 / 179$23.65 / 371012623.057315%-1.0000000.0002080.0000000.000000-0.001260
SLV21Jan22C45.00CALL45.00$0.01$0.01 / 1,469026,465500.388288%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P45.00PUT45.00$22.45$22.60 / 156$22.65 / 975788607.463355%-1.0000000.0002030.0000000.000000-0.001233
SLV21Jan22C44.00CALL44.00$0.01$0.01 / 3,427010,659486.456329%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P44.00PUT44.00$21.45$21.60 / 116$21.65 / 1,005336591.424695%-1.0000000.0001990.0000000.000000-0.001205
SLV21Jan22C43.00CALL43.00$0.01$0.01 / 3,84807,575472.133007%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P43.00PUT43.00$20.50$20.60 / 176$20.65 / 6881727574.919620%-1.0000000.0001940.0000000.000000-0.001178
SLV21Jan22C42.00CALL42.00$0.01$0.01 / 3,832013,128457.402489%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P42.00PUT42.00$19.20$19.60 / 176$19.65 / 370039557.917683%-1.0000000.0001900.0000000.000000-0.001151
SLV21Jan22C41.00CALL41.00$0.02$0.01 / 3,558013,808442.231012%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P41.00PUT41.00$18.40$18.60 / 290$18.65 / 7821100540.390065%-1.0000000.0001850.0000000.000000-0.001123
SLV21Jan22C40.00CALL40.00$0.01$0.01 / 3,854757,999426.597009%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P40.00PUT40.00$17.20$17.60 / 264$17.65 / 6660105522.302072%-1.0000000.0001810.0000000.000000-0.001096
SLV21Jan22C39.00CALL39.00$0.01$0.01 / 3,50408,565410.472103%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P39.00PUT39.00$16.50$16.60 / 290$16.65 / 95721,613503.616832%-1.0000000.0001760.0000000.000000-0.001068
SLV21Jan22C38.00CALL38.00$0.01$0.01 / 3,838031,166393.820826%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P38.00PUT38.00$15.50$15.60 / 273$15.65 / 6592155484.289657%-1.0000000.0001720.0000000.000000-0.001041
SLV21Jan22C37.00CALL37.00$0.01$0.01 / 3,798034,680376.608821%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P37.00PUT37.00$14.50$14.60 / 176$14.65 / 386197464.278755%-1.0000000.0001670.0000000.000000-0.001014
SLV21Jan22C36.00CALL36.00$0.01$0.01 / 3,83407,709358.794590%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P36.00PUT36.00$13.20$13.60 / 273$13.65 / 6660312443.526104%-1.0000000.0001630.0000000.000000-0.000986
SLV21Jan22C35.00CALL35.00$0.01$0.01 / 1,4354265,164340.332750%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P35.00PUT35.00$12.20$12.60 / 295$12.65 / 63306,008421.978873%-1.0000000.0001580.0000000.000000-0.000959
SLV21Jan22C34.00CALL34.00$0.01$0.01 / 3,83606,419321.171012%0.0000000.0000000.0000000.0000000.000000
SLV21Jan22P34.00PUT34.00$11.60$11.60 / 266$11.65 / 9475105399.564060%-1.0000000.0001540.0000000.000000-0.000932
SLV21Jan22C33.00CALL33.00$0.01$0.01 / 3,714014,721301.250666%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P33.00PUT33.00$10.50$10.60 / 295$10.65 / 6711257376.203244%-1.0000000.0001490.0000010.000000-0.000904
SLV21Jan22C32.00CALL32.00$0.01$0.01 / 3,860214,009280.504340%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P32.00PUT32.00$9.60$9.60 / 301$9.65 / 99334429351.806825%-1.0000000.0001450.0000010.000000-0.000877
SLV21Jan22C31.00CALL31.00$0.01$0.01 / 3,842012,664258.854997%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P31.00PUT31.00$8.55$8.60 / 290$8.65 / 92913184326.266441%-1.0000000.0001400.0000010.000000-0.000849
SLV21Jan22C30.00CALL30.00$0.01$0.01 / 3,85436131,322236.201013%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P30.00PUT30.00$7.55$7.60 / 290$7.65 / 7176017,171299.450820%-1.0000000.0001360.0000010.000000-0.000822
SLV21Jan22C29.50CALL29.50$0.01$0.01 / 3,8140527224.462083%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.50PUT29.50$7.10$7.10 / 292$7.15 / 9681982285.514151%-1.0000000.0001330.0000010.000000-0.000808
SLV21Jan22C29.00CALL29.00$0.01$0.01 / 3,817845,941212.430779%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P29.00PUT29.00$6.60$6.60 / 288$6.65 / 715810,257271.200273%-1.0000000.0001310.0000010.000000-0.000795
SLV21Jan22C28.50CALL28.50$0.01$0.01 / 3,98301,745200.083102%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.50PUT28.50$7.35$6.10 / 176$6.15 / 386074256.471795%-1.0000000.0001290.0000010.000000-0.000781
SLV21Jan22C28.00CALL28.00$0.01$0.01 / 3,697045,604187.397784%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P28.00PUT28.00$5.55$5.60 / 295$5.65 / 658111,558241.304031%-1.0000000.0001270.0000010.000000-0.000767
SLV21Jan22C27.50CALL27.50$0.01$0.01 / 4,02401,205174.350918%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.50PUT27.50$5.10$5.10 / 285$5.15 / 6341136225.659389%-1.0000000.0001240.0000010.000000-0.000753
SLV21Jan22C27.00CALL27.00$0.01$0.01 / 3,836164,332160.916659%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P27.00PUT27.00$4.63$4.60 / 259$4.65 / 779324,207209.492134%-1.0000000.0001220.0000010.000000-0.000740
SLV21Jan22C26.50CALL26.50$0.01$0.01 / 3,82303,158147.052342%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.50PUT26.50$4.00$4.10 / 338$4.15 / 9936258192.754795%-1.0000000.0001200.0000010.000000-0.000726
SLV21Jan22C26.00CALL26.00$0.01$0.01 / 3,69830112,101132.719679%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P26.00PUT26.00$3.62$3.60 / 292$3.65 / 68988,404175.378675%-1.0000000.0001180.0000010.000000-0.000712
SLV21Jan22C25.50CALL25.50$0.01$0.01 / 1,508229,342117.863345%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P25.50PUT25.50$3.15$3.10 / 344$3.15 / 776317734157.281614%-1.0000000.0001150.0000010.000000-0.000699
SLV21Jan22C25.00CALL25.00$0.01$0.01 / 2,85124135,304102.412735%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P25.00PUT25.00$2.61$2.60 / 266$2.62 / 13648452,050128.118760%-1.0000000.0001130.0000010.000000-0.000685
SLV21Jan22C24.50CALL24.50$0.01$0.01 / 2,5131013,52186.266342%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P24.50PUT24.50$2.11$2.10 / 265$2.12 / 1361771,520109.181099%-1.0000000.0001110.0000010.000000-0.000671
SLV21Jan22C24.00CALL24.00$0.01$0.01 / 6,5404391,64769.274325%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P24.00PUT24.00$1.61$1.60 / 239$1.62 / 9629813,15789.120051%-1.0000000.0001080.0000010.000000-0.000658
SLV21Jan22C23.50CALL23.50$0.01$0.01 / 1,2944014,91551.179816%0.000005-0.0000030.0000990.0000000.000000
SLV21Jan22P23.50PUT23.50$1.12$1.10 / 241$1.12 / 951042,79667.556113%-0.9999950.0001030.0000990.000000-0.000644
SLV21Jan22C21.00CALL21.00$1.40$1.38 / 232$1.40 / 2002,19241,24559.683902%1.000000-0.0000950.0000010.0000000.000575
SLV21Jan22P21.00PUT21.00$0.01$0.01 / 1,26016748,90768.188176%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C20.50CALL20.50$1.88$1.88 / 229$1.90 / 1763546,81178.452973%1.000000-0.0000930.0000010.0000000.000562
SLV21Jan22P20.50PUT20.50$0.01$0.01 / 1,24420924,29088.573735%0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C20.00CALL20.00$2.40$2.38 / 199$2.40 / 3026,86343,86797.162854%1.000000-0.0000900.0000010.0000000.000548
SLV21Jan22P20.00PUT20.00$0.01$0.01 / 1,4923281,867108.845282%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C19.50CALL19.50$2.88$2.88 / 212$2.90 / 251294936132.092454%1.000000-0.0000880.0000010.0000000.000534
SLV21Jan22P19.50PUT19.50$0.01$0.01 / 1,51704,310129.162556%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C19.00CALL19.00$3.37$3.35 / 1,324$3.40 / 3323568,894147.421772%1.000000-0.0000860.0000010.0000000.000521
SLV21Jan22P19.00PUT19.00$0.01$0.01 / 1,292123,436149.646382%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C18.50CALL18.50$4.00$3.85 / 1,204$3.90 / 333251,099168.168902%1.000000-0.0000840.0000010.0000000.000507
SLV21Jan22P18.50PUT18.50$0.01$0.01 / 1,36306,759170.375854%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C18.00CALL18.00$4.43$4.35 / 1,325$4.40 / 32325611,060189.225886%1.000000-0.0000810.0000010.0000000.000493
SLV21Jan22P18.00PUT18.00$0.01$0.01 / 1,752016,714191.417263%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C17.50CALL17.50$4.95$4.85 / 651$4.90 / 2029373210.651327%1.000000-0.0000790.0000010.0000000.000479
SLV21Jan22P17.50PUT17.50$0.01$0.01 / 1,17701,897212.830560%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C17.00CALL17.00$5.35$5.35 / 1,665$5.40 / 29796320,927232.504994%1.000000-0.0000770.0000010.0000000.000466
SLV21Jan22P17.00PUT17.00$0.01$0.01 / 1,511121,001234.672569%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.50CALL16.50$5.90$5.85 / 1,142$5.90 / 332127489254.838626%1.000000-0.0000750.0000010.0000000.000452
SLV21Jan22P16.50PUT16.50$0.01$0.01 / 1,50502,280256.996330%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C16.00CALL16.00$6.36$6.35 / 1,173$6.40 / 3022655,007277.705495%1.000000-0.0000720.0000010.0000000.000438
SLV21Jan22P16.00PUT16.00$0.01$0.01 / 1,267115,060279.854339%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.50CALL15.50$6.90$6.85 / 979$6.90 / 30127298301.160901%1.000000-0.0000700.0000010.0000000.000425
SLV21Jan22P15.50PUT15.50$0.01$0.01 / 1,3730290303.301581%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C15.00CALL15.00$7.37$7.35 / 679$7.40 / 3338154,504325.260017%1.000000-0.0000680.0000000.0000000.000411
SLV21Jan22P15.00PUT15.00$0.01$0.01 / 1,299027,619327.393346%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C14.00CALL14.00$8.35$8.35 / 1,728$8.40 / 3263144,591375.640853%1.000000-0.0000630.0000000.0000000.000384
SLV21Jan22P14.00PUT14.00$0.01$0.01 / 1,41909,910377.759078%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C13.00CALL13.00$9.40$9.35 / 1,726$9.40 / 3334371,827429.383750%1.000000-0.0000590.0000000.0000000.000356
SLV21Jan22P13.00PUT13.00$0.01$0.01 / 1,29905,656431.487458%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C12.00CALL12.00$10.40$10.35 / 780$10.40 / 3201061,510487.134953%1.000000-0.0000540.0000000.0000000.000329
SLV21Jan22P12.00PUT12.00$0.01$0.01 / 3,71105,643489.222874%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C11.00CALL11.00$11.45$11.35 / 1,505$11.40 / 297371,247549.697033%1.000000-0.0000500.0000000.0000000.000301
SLV21Jan22P11.00PUT11.00$0.01$0.01 / 3,57504,750551.768728%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C10.00CALL10.00$12.35$12.35 / 1,487$12.40 / 2971131,708618.086786%1.000000-0.0000450.0000000.0000000.000274
SLV21Jan22P10.00PUT10.00$0.03$0.01 / 4,21706,927620.139871%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C9.00CALL9.00$13.40$13.35 / 807$13.40 / 33610367693.649813%1.000000-0.0000410.0000000.0000000.000247
SLV21Jan22P9.00PUT9.00$0.01$0.01 / 3,51403,828695.681628%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C8.00CALL8.00$14.45$14.35 / 673$14.40 / 3395109778.202891%1.000000-0.0000360.0000000.0000000.000219
SLV21Jan22P8.00PUT8.00$0.01$0.01 / 3,70902,880780.210711%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C7.00CALL7.00$15.40$15.35 / 696$15.40 / 32044612874.326707%1.000000-0.0000320.0000000.0000000.000192
SLV21Jan22P7.00PUT7.00$0.01$0.01 / 3,48303,586876.306672%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C6.00CALL6.00$16.40$16.35 / 983$16.40 / 3016365985.831135%1.000000-0.0000270.0000000.0000000.000164
SLV21Jan22P6.00PUT6.00$0.01$0.01 / 3,59006,049987.778440%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C5.00CALL5.00$17.45$17.35 / 1,580$17.40 / 332122931118.697654%1.000000-0.0000230.0000000.0000000.000137
SLV21Jan22P5.00PUT5.00$0.01$0.01 / 3,45702,8591120.606762%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C4.00CALL4.00$18.80$18.35 / 1,353$18.40 / 31105151283.138152%1.000000-0.0000180.0000000.0000000.000110
SLV21Jan22P4.00PUT4.00$0.01$0.01 / 3,72405,0421285.001192%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C3.00CALL3.00$19.65$19.35 / 1,345$19.40 / 30003711498.738105%1.000000-0.0000140.0000000.0000000.000082
SLV21Jan22P3.00PUT3.00$0.02$0.01 / 3,71803,2721500.545249%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C2.00CALL2.00$20.55$20.35 / 1,313$20.40 / 33956161810.991367%1.000000-0.0000090.0000000.0000000.000055
SLV21Jan22P2.00PUT2.00$0.01$0.01 / 3,49707,1231812.726633%-0.0000010.0000000.0000000.0000000.000000
SLV21Jan22C1.00CALL1.00$21.55$21.35 / 1,345$21.40 / 327109752373.632300%1.000000-0.0000050.0000000.0000000.000027
SLV21Jan22P1.00PUT1.00$0.01$0.01 / 3,709011,1722375.265608%-0.0000010.0000000.0000000.0000000.000000