SLV Option Chain

End of day data from December 13, 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$0.21$0.21 / 213$0.22 / 2,2841,4421,46027.356848%-0.140452-0.0039170.1350000.016525-0.003892
SLV28Jan22C22.00CALL22.00$0.28$0.27 / 1,671$0.29 / 2,0081,19334425.445665%0.225592-0.0052860.1817790.0222510.005730
SLV28Jan22P18.50PUT18.50$0.14$0.14 / 146$0.15 / 2,711871028.537107%-0.079049-0.0025870.0891630.010914-0.002180
SLV28Jan22C25.50CALL25.50$0.04$0.04 / 240$0.05 / 5,22440022033.661803%0.004687-0.0002400.0082620.0010110.000122
SLV28Jan22C25.00CALL25.00$0.05$0.04 / 4,105$0.05 / 11102231.140843%0.009370-0.0004430.0152390.0018650.000243
SLV28Jan22C22.50CALL22.50$0.19$0.19 / 2,402$0.20 / 27610825726.051187%0.150515-0.0041120.1414310.0173130.003841
SLV28Jan22P32.00PUT32.00$11.35$11.35 / 366$11.40 / 297106054.592774%-1.0000000.0000440.0000010.000000-0.041203
SLV28Jan22C21.00CALL21.00$0.59$0.57 / 180$0.58 / 981018524.782499%0.431640-0.0069210.2378890.0291200.010827
SLV28Jan22C24.00CALL24.00$0.07$0.07 / 2,612$0.08 / 12350028.860666%0.032840-0.0012900.0443770.0054320.000846
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 149$0.02 / 3,97940051.925622%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C20.50CALL20.50$0.81$0.80 / 305$0.82 / 554197824.949706%0.551276-0.0069690.2394450.0293100.013712
SLV28Jan22C24.50CALL24.50$0.07$0.06 / 2,216$0.07 / 4,67415030.789850%0.017942-0.0007770.0267180.0032710.000464
SLV28Jan22C23.50CALL23.50$0.10$0.10 / 2,363$0.11 / 2,2651431428.133948%0.057334-0.0020220.0695670.0085160.001474
SLV28Jan22P21.00PUT21.00$0.92$0.93 / 585$0.95 / 288126825.170760%-0.568360-0.0068920.2378890.029120-0.016212
SLV28Jan22C20.00CALL20.00$1.13$1.09 / 173$1.11 / 373128625.168662%0.669092-0.0063900.2194150.0268580.016471
SLV28Jan22P18.00PUT18.00$0.09$0.09 / 2,065$0.10 / 2,79912329.612601%-0.039730-0.0015050.0518660.006349-0.001091
SLV28Jan22P23.00PUT23.00$2.49$2.50 / 100$2.51 / 68118427.632525%-0.904706-0.0029490.1025240.012550-0.027173
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 2,065$0.02 / 2,84310045.366843%0.0000020.0000000.0000050.0000010.000000
SLV28Jan22P20.50PUT20.50$0.67$0.67 / 42$0.68 / 17010025.335673%-0.448724-0.0069410.2394450.029310-0.012684
SLV28Jan22P19.50PUT19.50$0.31$0.31 / 1,431$0.32 / 25683626.238709%-0.225503-0.0052720.1817380.022246-0.006283
SLV28Jan22C23.00CALL23.00$0.13$0.14 / 136$0.15 / 2,5106127.256233%0.095294-0.0029800.1025240.0125500.002441
SLV28Jan22P22.50PUT22.50$2.06$2.05 / 251$2.07 / 107410026.611824%-0.849485-0.0040810.1414310.017313-0.025130
SLV28Jan22P22.00PUT22.00$1.63$1.64 / 236$1.65 / 6845325.920835%-0.774408-0.0052560.1817790.022251-0.022597
SLV28Jan22P20.00PUT20.00$0.48$0.46 / 924$0.47 / 29641225.581546%-0.330908-0.0063630.2194150.026858-0.009281
SLV28Jan22P23.50PUT23.50$2.96$2.96 / 137$2.98 / 1763028.949107%-0.942666-0.0019900.0695670.008516-0.028785
SLV28Jan22C21.50CALL21.50$0.40$0.40 / 179$0.41 / 15025725.089647%0.320536-0.0062990.2165800.0265110.008096
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 3,767$0.02 / 2,25512441.857324%0.000013-0.0000010.0000350.0000040.000000
SLV28Jan22C28.00CALL28.00$0.02$0.02 / 150$0.03 / 3,7351041.063751%0.000083-0.0000060.0002000.0000250.000002
SLV28Jan22C31.00CALL31.00$0.01 / 180$0.02 / 3,8500048.717708%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.35 / 329$10.40 / 2890051.241987%-1.0000000.0000420.0000010.000000-0.039915
SLV28Jan22P30.00PUT30.00$9.35 / 275$9.40 / 2560047.745729%-0.9999980.0000410.0000050.000001-0.038628
SLV28Jan22P29.00PUT29.00$8.35 / 292$8.40 / 2050044.084237%-0.9999870.0000390.0000350.000004-0.037340
SLV28Jan22P28.00PUT28.00$7.35 / 274$7.40 / 1700040.239905%-0.9999170.0000330.0002000.000025-0.036050
SLV28Jan22C27.00CALL27.00$0.02 / 3,696$0.03 / 2,7590036.971012%0.000463-0.0000290.0010010.0001230.000012
SLV28Jan22P27.00PUT27.00$6.35 / 381$6.40 / 680036.189322%-0.9995370.0000080.0010010.000123-0.034753
SLV28Jan22C26.00CALL26.00$0.05$0.03 / 2,805$0.04 / 4,9080134.516654%0.002251-0.0001240.0042710.0005230.000058
SLV28Jan22P26.00PUT26.00$5.35 / 436$5.45 / 5880036.344169%-0.997749-0.0000880.0042710.000523-0.033419
SLV28Jan22P25.50PUT25.50$4.90 / 68$4.95 / 5500036.925670%-0.995313-0.0002050.0082620.001011-0.032712
SLV28Jan22P25.00PUT25.00$4.40 / 182$4.45 / 3050034.241208%-0.990630-0.0004090.0152390.001865-0.031947
SLV28Jan22P24.50PUT24.50$3.90 / 255$3.95 / 3480031.450738%-0.982058-0.0007430.0267180.003271-0.031082
SLV28Jan22P24.00PUT24.00$3.40 / 413$3.45 / 880028.544389%-0.967160-0.0012570.0443770.005432-0.030056
SLV28Jan22P21.50PUT21.50$1.37$1.26 / 433$1.28 / 19601625.504216%-0.679464-0.0062700.2165800.026511-0.019587
SLV28Jan22C19.50CALL19.50$1.44 / 168$1.46 / 1280025.765575%0.774497-0.0052990.1817380.0222460.018825
SLV28Jan22C19.00CALL19.00$1.84 / 100$1.86 / 2640026.785470%0.859548-0.0039430.1350000.0165250.020572
SLV28Jan22C18.50CALL18.50$2.27 / 98$2.29 / 1620027.813444%0.920951-0.0026130.0891630.0109140.021640
SLV28Jan22C18.00CALL18.00$2.72 / 150$2.74 / 1470028.654940%0.960270-0.0015300.0518660.0063490.022085
SLV28Jan22P17.50PUT17.50$0.06 / 2,932$0.07 / 2,8190031.126235%-0.017610-0.0007630.0262960.003219-0.000482
SLV28Jan22C17.50CALL17.50$3.15 / 550$3.25 / 5390029.843511%0.982390-0.0007870.0262960.0032190.022051
SLV28Jan22P17.00PUT17.00$0.04 / 2,897$0.05 / 2,8140032.750310%-0.006794-0.0003330.0114860.001406-0.000185
SLV28Jan22C17.00CALL17.00$3.65 / 310$3.70 / 1890030.097224%0.993206-0.0003570.0114860.0014060.021704
SLV28Jan22P16.50PUT16.50$0.03 / 290$0.04 / 4,2420035.127757%-0.002249-0.0001240.0042670.000522-0.000061
SLV28Jan22C16.50CALL16.50$4.15 / 181$4.20 / 3920033.944444%0.997751-0.0001460.0042670.0005220.021184
SLV28Jan22C16.00CALL16.00$4.65 / 68$4.70 / 4700037.865705%0.999371-0.0000610.0013300.0001630.020584
SLV28Jan22P16.00PUT16.00$0.02 / 312$0.03 / 2,9210036.937400%-0.000629-0.0000390.0013300.000163-0.000017
SLV28Jan22P15.50PUT15.50$0.01 / 2,836$0.02 / 2,8130037.771083%-0.000146-0.0000100.0003420.000042-0.000004
SLV28Jan22C15.50CALL15.50$5.10 / 497$5.20 / 5210031.864282%0.999854-0.0000310.0003420.0000420.019954
SLV28Jan22P15.00PUT15.00$0.01 / 252$0.02 / 5,1820041.536527%-0.000028-0.0000020.0000710.000009-0.000001
SLV28Jan22C15.00CALL15.00$5.60 / 471$5.65 / 820048.272683%0.999972-0.0000230.0000710.0000090.019313