SLV Option Chain

End of day data from December 9, 2021 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C22.00CALL22.00$0.30$0.28 / 1,474$0.29 / 127327028.009697%0.179031-0.0043220.1553280.0198580.004862
SLV28Jan22C20.00CALL20.00$0.99$0.96 / 510$0.98 / 57171026.683621%0.591335-0.0064290.2307190.0294970.015616
SLV28Jan22C22.50CALL22.50$0.22$0.21 / 1,032$0.22 / 145111028.985382%0.116978-0.0032470.1166940.0149190.003190
SLV28Jan22P22.50PUT22.50$2.40$2.39 / 121$2.40 / 28100028.828383%-0.883022-0.0032110.1166940.014919-0.028245
SLV28Jan22P21.00PUT21.00$1.17$1.21 / 286$1.22 / 2864026.923233%-0.639731-0.0061540.2222690.028417-0.019665
SLV28Jan22C20.50CALL20.50$0.75$0.72 / 571$0.74 / 8762026.904909%0.473303-0.0065850.2364260.0302270.012615
SLV28Jan22P22.00PUT22.00$1.92$1.96 / 107$1.98 / 12951028.085496%-0.820969-0.0042870.1553280.019858-0.025875
SLV28Jan22C21.00CALL21.00$0.55$0.52 / 1,057$0.54 / 9445026.864830%0.360269-0.0061880.2222690.0284170.009675
SLV28Jan22P19.50PUT19.50$0.46$0.46 / 500$0.47 / 12726027.251052%-0.295816-0.0056920.2051980.026234-0.008856
SLV28Jan22C25.50CALL25.50$0.07$0.05 / 2,963$0.06 / 2,03120035.690457%0.003462-0.0001720.0061810.0007900.000096
SLV28Jan22C25.00CALL25.00$0.07$0.06 / 2,742$0.07 / 53914034.379912%0.006917-0.0003180.0114530.0014640.000191
SLV28Jan22P21.50PUT21.50$1.55$1.57 / 200$1.58 / 5711027.489198%-0.739455-0.0053340.1928690.024658-0.022999
SLV28Jan22C21.50CALL21.50$0.40$0.38 / 1,142$0.40 / 1238027.423830%0.260545-0.0053680.1928690.0246580.007040
SLV28Jan22P19.00PUT19.00$0.30$0.32 / 800$0.33 / 1936028.021776%-0.197690-0.0045820.1651260.021111-0.005881
SLV28Jan22P20.00PUT20.00$0.64$0.66 / 400$0.67 / 1402027.075555%-0.408665-0.0063980.2307190.029497-0.012326
SLV28Jan22C26.00CALL26.00$0.05$0.04 / 2,767$0.05 / 1851036.679262%0.001669-0.0000890.0031940.0004080.000046
SLV28Jan22P26.00PUT26.00$5.70 / 167$5.75 / 1370036.241389%-0.998331-0.0000480.0031940.000408-0.036280
SLV28Jan22P25.50PUT25.50$5.20 / 259$5.25 / 770033.938216%-0.996538-0.0001310.0061810.000790-0.035531
SLV28Jan22P25.00PUT25.00$4.70 / 332$4.80 / 3990034.599917%-0.993083-0.0002790.0114530.001464-0.034738
SLV28Jan22C24.50CALL24.50$0.08 / 53$0.09 / 2,3820033.713628%0.013285-0.0005630.0202590.0025900.000366
SLV28Jan22P24.50PUT24.50$4.25 / 87$4.30 / 2010034.336439%-0.986715-0.0005240.0202590.002590-0.033864
SLV28Jan22C24.00CALL24.00$0.09 / 2,398$0.10 / 510031.737739%0.024478-0.0009490.0341050.0043600.000674
SLV28Jan22P24.00PUT24.00$3.75 / 167$3.80 / 1170031.486569%-0.975522-0.0009100.0341050.004360-0.032858
SLV28Jan22P23.50PUT23.50$3.30 / 28$3.35 / 3240032.029708%-0.956822-0.0014770.0544550.006962-0.031648
SLV28Jan22C23.50CALL23.50$0.12 / 2,147$0.13 / 2120030.912279%0.043178-0.0015150.0544550.0069620.001185
SLV28Jan22P23.00PUT23.00$2.84 / 118$2.85 / 570029.869159%-0.927226-0.0022490.0821650.010505-0.030142
SLV28Jan22C23.00CALL23.00$0.16 / 1,000$0.17 / 1,5000030.049845%0.072774-0.0022860.0821650.0105050.001992
SLV28Jan22P20.50PUT20.50$0.91 / 300$0.92 / 1260026.959788%-0.526697-0.0065520.2364260.030227-0.016027
SLV28Jan22C19.50CALL19.50$1.27 / 57$1.29 / 1570027.193226%0.704184-0.0057230.2051980.0262340.018388
SLV28Jan22C19.00CALL19.00$1.62 / 213$1.65 / 3650027.745683%0.802310-0.0046120.1651260.0211110.020665
SLV28Jan22P18.50PUT18.50$0.21 / 2,358$0.23 / 3100028.742580%-0.120661-0.0033110.1192770.015249-0.003570
SLV28Jan22C18.50CALL18.50$2.02 / 119$2.05 / 2260028.666559%0.879339-0.0033400.1192770.0152490.022277
SLV28Jan22P18.00PUT18.00$0.14 / 2,433$0.16 / 2,0820029.809788%-0.066511-0.0021280.0766640.009801-0.001959
SLV28Jan22C18.00CALL18.00$2.46 / 28$2.48 / 2630030.033346%0.933489-0.0021570.0766640.0098010.023190
SLV28Jan22P17.50PUT17.50$0.10 / 2,022$0.11 / 2,1820031.248495%-0.032722-0.0012060.0434240.005552-0.000960
SLV28Jan22C17.50CALL17.50$2.91 / 57$2.93 / 870031.133870%0.967278-0.0012330.0434240.0055520.023490
SLV28Jan22P17.00PUT17.00$0.07 / 215$0.08 / 4,1620032.898492%-0.014190-0.0005950.0214450.002742-0.000415
SLV28Jan22C17.00CALL17.00$3.35 / 181$3.40 / 870031.100211%0.985810-0.0006220.0214450.0027420.023337
SLV28Jan22C16.50CALL16.50$3.85 / 97$3.90 / 3280035.234702%0.994648-0.0002800.0091250.0011670.022897
SLV28Jan22P16.50PUT16.50$0.05 / 108$0.06 / 3,5630034.758183%-0.005352-0.0002530.0091250.001167-0.000156
SLV28Jan22P16.00PUT16.00$0.03 / 2,942$0.04 / 2,5680035.669004%-0.001731-0.0000920.0033020.000422-0.000050
SLV28Jan22C16.00CALL16.00$4.30 / 285$4.40 / 4350035.425256%0.998269-0.0001170.0033020.0004220.022304