SLV Option Chain

End of day data from December 10, 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
SLV28Jan22P19.00PUT19.00$0.23$0.23 / 2,506$0.24 / 881,455626.188521%-0.167698-0.0042520.1477900.019037-0.004926
SLV28Jan22C23.50CALL23.50$0.10$0.10 / 2,559$0.11 / 113314028.343162%0.054289-0.0018710.0648690.0083560.001473
SLV28Jan22C25.50CALL25.50$0.05$0.04 / 3,159$0.05 / 4,3142002033.512210%0.004780-0.0002360.0081840.0010540.000131
SLV28Jan22C22.50CALL22.50$0.24$0.19 / 2,804$0.20 / 14014611126.536994%0.140231-0.0037870.1312810.0169110.003779
SLV28Jan22P23.00PUT23.00$2.64$2.62 / 128$2.64 / 18189027.105323%-0.910656-0.0027060.0951560.012257-0.029088
SLV28Jan22C20.50CALL20.50$0.78$0.76 / 102$0.77 / 120566225.168995%0.518077-0.0067810.2348020.0302460.013621
SLV28Jan22C21.50CALL21.50$0.39$0.38 / 1,482$0.40 / 19649825.460922%0.298035-0.0058930.2042380.0263090.007951
SLV28Jan22C21.00CALL21.00$0.55$0.55 / 10$0.56 / 978404525.363703%0.402922-0.0065830.2280490.0293760.010679
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 3,953$0.02 / 1,45424041.304552%0.000017-0.0000010.0000440.0000060.000000
SLV28Jan22C22.00CALL22.00$0.28$0.27 / 1,801$0.28 / 5221732725.912809%0.209605-0.0048930.1696100.0218480.005623
SLV28Jan22C25.00CALL25.00$0.05$0.05 / 3,150$0.06 / 4,668131232.320765%0.009333-0.0004260.0147840.0019040.000255
SLV28Jan22P20.00PUT20.00$0.54$0.52 / 106$0.53 / 32510225.135074%-0.365561-0.0063700.2215670.028541-0.010879
SLV28Jan22P19.50PUT19.50$0.35$0.35 / 1,532$0.36 / 128102625.539547%-0.258009-0.0054750.1903470.024519-0.007624
SLV28Jan22P21.50PUT21.50$1.37$1.36 / 626$1.38 / 24751124.979192%-0.701965-0.0058580.2042380.026309-0.021498
SLV28Jan22P21.00PUT21.00$1.04$1.02 / 912$1.04 / 22646424.746675%-0.597078-0.0065480.2280490.029376-0.018086
SLV28Jan22P18.00PUT18.00$0.12$0.10 / 2,428$0.11 / 2,0913028.464982%-0.052995-0.0018320.0636420.008198-0.001542
SLV28Jan22P22.00PUT22.00$1.78$1.75 / 172$1.77 / 15925125.568117%-0.790395-0.0048570.1696100.021848-0.024512
SLV28Jan22C23.00CALL23.00$0.13$0.14 / 1,749$0.15 / 6411027.586800%0.089344-0.0027440.0951560.0122570.002417
SLV28Jan22P32.00PUT32.00$11.45 / 440$11.55 / 5430047.142358%-1.0000000.0000530.0000010.000000-0.043832
SLV28Jan22C32.00CALL32.00$0.01 / 184$0.02 / 3,3560051.047819%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01 / 398$0.02 / 4,6430047.942651%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.45 / 458$10.55 / 5340044.166014%-1.0000000.0000510.0000010.000000-0.042462
SLV28Jan22C30.00CALL30.00$0.01 / 3,551$0.02 / 3,5050044.699660%0.0000030.0000000.0000070.0000010.000000
SLV28Jan22P30.00PUT30.00$9.45 / 487$9.55 / 5250041.066147%-0.9999970.0000490.0000070.000001-0.041092
SLV28Jan22P29.00PUT29.00$8.50 / 57$8.55 / 5280046.095201%-0.9999830.0000460.0000440.000006-0.039722
SLV28Jan22P28.00PUT28.00$7.50 / 89$7.55 / 3940042.219828%-0.9999010.0000390.0002310.000030-0.038350
SLV28Jan22C28.00CALL28.00$0.02 / 391$0.03 / 4,7930040.586670%0.000099-0.0000070.0002310.0000300.000003
SLV28Jan22P27.00PUT27.00$6.50 / 122$6.55 / 3020038.135170%-0.9994840.0000130.0010770.000139-0.036969
SLV28Jan22C27.00CALL27.00$0.02 / 3,955$0.03 / 730036.629575%0.000516-0.0000310.0010770.0001390.000014
SLV28Jan22C26.00CALL26.00$0.05$0.03 / 3,991$0.04 / 3140134.298315%0.002357-0.0001250.0043350.0005580.000065
SLV28Jan22P26.00PUT26.00$5.50 / 226$5.55 / 2550033.805225%-0.997643-0.0000820.0043350.000558-0.035549
SLV28Jan22P25.50PUT25.50$5.00 / 234$5.05 / 2470031.536869%-0.995220-0.0001940.0081840.001054-0.034798
SLV28Jan22P25.00PUT25.00$4.50 / 375$4.55 / 1220029.194492%-0.990667-0.0003850.0147840.001904-0.033989
SLV28Jan22C24.50CALL24.50$0.06 / 4,150$0.07 / 2,5330030.798256%0.017513-0.0007350.0254780.0032820.000478
SLV28Jan22P24.50PUT24.50$4.00 / 461$4.10 / 5460029.953925%-0.982487-0.0006940.0254780.003282-0.033081
SLV28Jan22P24.00PUT24.00$3.55 / 189$3.60 / 3300029.578871%-0.968484-0.0011650.0417580.005379-0.032017
SLV28Jan22C24.00CALL24.00$0.08 / 2,178$0.09 / 2,9190029.836479%0.031516-0.0012040.0417580.0053790.000857
SLV28Jan22P23.50PUT23.50$3.05 / 892$3.10 / 910026.593121%-0.945711-0.0018320.0648690.008356-0.030716
SLV28Jan22P22.50PUT22.50$2.40$2.17 / 228$2.19 / 134010026.131893%-0.859769-0.0037500.1312810.016911-0.027041
SLV28Jan22P20.50PUT20.50$0.74 / 1,081$0.76 / 8770024.894056%-0.481923-0.0067470.2348020.030246-0.014459
SLV28Jan22C20.00CALL20.00$0.99$1.03 / 271$1.05 / 20808625.425034%0.634439-0.0064030.2215670.0285410.016516
SLV28Jan22C19.50CALL19.50$1.36 / 342$1.38 / 1420025.867669%0.741991-0.0055070.1903470.0245190.019086
SLV28Jan22C19.00CALL19.00$1.74 / 305$1.76 / 1260026.582039%0.832302-0.0042830.1477900.0190370.021099
SLV28Jan22C18.50CALL18.50$2.16 / 281$2.18 / 1340027.623209%0.900687-0.0029910.1028780.0132520.022438
SLV28Jan22P18.50PUT18.50$0.15 / 2,552$0.16 / 1350027.128433%-0.099313-0.0029600.1028780.013252-0.002903
SLV28Jan22C18.00CALL18.00$2.61 / 89$2.63 / 1490029.102488%0.947005-0.0018610.0636420.0081980.023113
SLV28Jan22C17.50CALL17.50$3.05 / 334$3.10 / 1360029.611962%0.974815-0.0010260.0346470.0044630.023240
SLV28Jan22P17.50PUT17.50$0.07 / 2,568$0.08 / 4,3910030.254002%-0.025185-0.0009970.0346470.004463-0.000730
SLV28Jan22C17.00CALL17.00$3.55 / 140$3.60 / 4040033.812198%0.989473-0.0005010.0164220.0021150.022981
SLV28Jan22P17.00PUT17.00$0.04 / 3,351$0.05 / 530030.885587%-0.010527-0.0004730.0164220.002115-0.000304
SLV28Jan22C16.50CALL16.50$4.00 / 415$4.10 / 6810034.657525%0.996181-0.0002200.0066970.0008630.022491
SLV28Jan22P16.50PUT16.50$0.03 / 3,523$0.04 / 4,0770033.234783%-0.003819-0.0001930.0066970.000863-0.000110
SLV28Jan22C16.00CALL16.00$4.50 / 281$4.55 / 1540033.420980%0.998815-0.0000930.0023180.0002990.021882
SLV28Jan22P16.00PUT16.00$0.02 / 3,476$0.03 / 4,1840035.033670%-0.001185-0.0000670.0023180.000299-0.000034
SLV28Jan22P15.50PUT15.50$0.01 / 3,483$0.02 / 3300035.893395%-0.000310-0.0000190.0006710.000086-0.000009
SLV28Jan22C15.50CALL15.50$5.00 / 223$5.05 / 1830037.107350%0.999690-0.0000450.0006710.0000860.021222
SLV28Jan22P15.00PUT15.00$0.01 / 378$0.02 / 4,7220039.557391%-0.000067-0.0000050.0001600.000021-0.000002
SLV28Jan22C15.00CALL15.00$5.50 / 215$5.55 / 2580040.880115%0.999933-0.0000290.0001600.0000210.020544