SLV Option Chain

End of day data from December 14, 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
SLV28Jan22C21.50CALL21.50$0.31$0.31 / 1,844$0.32 / 3693025925.990663%0.242279-0.0053470.1987400.0225240.005927
SLV28Jan22C25.00CALL25.00$0.04$0.04 / 2,406$0.05 / 4,96230010933.724190%0.004063-0.0002050.0076410.0008660.000102
SLV28Jan22C23.50CALL23.50$0.08$0.08 / 2,601$0.09 / 2,87818632829.519966%0.032323-0.0012380.0460310.0052170.000803
SLV28Jan22P19.00PUT19.00$0.27$0.26 / 1,917$0.27 / 621532,89626.692417%-0.184750-0.0045530.1696300.019225-0.004935
SLV28Jan22C20.50CALL20.50$0.65$0.64 / 1,203$0.66 / 9301067025.717811%0.466567-0.0068060.2528440.0286560.011261
SLV28Jan22P19.50PUT19.50$0.40$0.39 / 1,350$0.41 / 1,3991064426.043594%-0.287074-0.0058140.2166750.024557-0.007716
SLV28Jan22C23.00CALL23.00$0.11$0.11 / 1,179$0.12 / 2,69898728.504199%0.058213-0.0019900.0739890.0083860.001442
SLV28Jan22P17.50PUT17.50$0.08$0.08 / 2,407$0.09 / 5,51283031.048334%-0.025029-0.0009990.0372080.004217-0.000660
SLV28Jan22C28.00CALL28.00$0.03$0.02 / 428$0.03 / 4,82480143.479388%0.000020-0.0000010.0000540.0000060.000000
SLV28Jan22C20.00CALL20.00$0.88$0.89 / 1,020$0.91 / 205739825.822938%0.592891-0.0066480.2468260.0279740.014180
SLV28Jan22C24.00CALL24.00$0.06$0.06 / 3,847$0.07 / 3,635475030.676548%0.017020-0.0007220.0268420.0030420.000424
SLV28Jan22C22.00CALL22.00$0.22$0.21 / 2,260$0.22 / 49471,51626.360747%0.159653-0.0041570.1545320.0175140.003925
SLV28Jan22P18.50PUT18.50$0.18$0.17 / 2,194$0.18 / 984387027.687151%-0.107152-0.0031500.1173590.013301-0.002847
SLV28Jan22P21.00PUT21.00$1.15$1.13 / 175$1.15 / 221317825.384991%-0.653618-0.0062860.2346840.026598-0.018041
SLV28Jan22P23.50PUT23.50$3.32$3.25 / 419$3.30 / 58415329.215991%-0.967677-0.0012060.0460310.005217-0.028812
SLV28Jan22C19.00CALL19.00$1.45$1.58 / 68$1.59 / 3415027.324452%0.815250-0.0045790.1696300.0192250.019009
SLV28Jan22P20.00PUT20.00$0.58$0.58 / 1,062$0.59 / 64131525.512036%-0.407109-0.0066200.2468260.027974-0.011024
SLV28Jan22C22.50CALL22.50$0.15$0.15 / 2,473$0.16 / 2,1321135127.353008%0.099202-0.0029840.1109690.0125770.002449
SLV28Jan22P20.50PUT20.50$0.83$0.83 / 32$0.84 / 20811825.414452%-0.533433-0.0067780.2528440.028656-0.014573
SLV28Jan22P22.50PUT22.50$2.42$2.33 / 145$2.35 / 2131010426.851597%-0.900798-0.0029540.1109690.012577-0.025906
SLV28Jan22C21.00CALL21.00$0.45$0.45 / 1,393$0.46 / 3421018625.703086%0.346382-0.0063150.2346840.0265980.008423
SLV28Jan22P17.00PUT17.00$0.05$0.05 / 3,853$0.06 / 4,4574032.223447%-0.009802-0.0004470.0166590.001888-0.000258
SLV28Jan22P16.50PUT16.50$0.03$0.03 / 3,827$0.04 / 2,3864033.399366%-0.003270-0.0001690.0062890.000713-0.000086
SLV28Jan22P23.00PUT23.00$2.88$2.79 / 44$2.80 / 3439527.534046%-0.941787-0.0019580.0739890.008386-0.027543
SLV28Jan22C25.50CALL25.50$0.04$0.03 / 3,791$0.04 / 2,805260034.645947%0.001851-0.0001010.0037580.0004260.000046
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 3,533$0.02 / 1,40412544.150359%0.0000030.0000000.0000080.0000010.000000
SLV28Jan22C18.50CALL18.50$2.00$1.99 / 68$2.00 / 341028.469537%0.892848-0.0031760.1173590.0133010.020466
SLV28Jan22P32.00PUT32.00$11.35$11.65 / 526$11.75 / 523010649.679626%-1.0000000.0000440.0000010.000000-0.040326
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 215$0.02 / 3,61904054.281064%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01 / 244$0.02 / 4,8250051.051969%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.65 / 496$10.75 / 5130046.613999%-1.0000000.0000420.0000010.000000-0.039066
SLV28Jan22P30.00PUT30.00$9.70 / 68$9.75 / 4950052.939016%-1.0000000.0000410.0000010.000000-0.037806
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 484$0.02 / 3,91601047.679598%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P29.00PUT29.00$8.65 / 502$8.75 / 4820040.093600%-0.9999970.0000400.0000080.000001-0.036546
SLV28Jan22P28.00PUT28.00$7.70 / 100$7.75 / 4860045.100453%-0.9999800.0000370.0000540.000006-0.035285
SLV28Jan22P27.00PUT27.00$6.70 / 129$6.75 / 3460040.868372%-0.9998640.0000280.0003360.000038-0.034022
SLV28Jan22C27.00CALL27.00$0.02 / 1,174$0.03 / 3,6270039.369693%0.000136-0.0000090.0003360.0000380.000003
SLV28Jan22P26.00PUT26.00$5.70 / 173$5.75 / 3100036.388460%-0.999193-0.0000120.0017590.000199-0.032745
SLV28Jan22C26.00CALL26.00$0.05$0.03 / 294$0.04 / 4,8340137.014652%0.000807-0.0000470.0017590.0001990.000020
SLV28Jan22P25.50PUT25.50$5.20 / 253$5.25 / 3280034.044363%-0.998149-0.0000660.0037580.000426-0.032089
SLV28Jan22P25.00PUT25.00$4.70 / 308$4.75 / 3100031.620746%-0.995937-0.0001710.0076410.000866-0.031403
SLV28Jan22P24.50PUT24.50$4.20 / 392$4.25 / 1820029.113811%-0.991481-0.0003630.0147330.001670-0.030662
SLV28Jan22C24.50CALL24.50$0.07$0.05 / 511$0.06 / 5,30201532.379176%0.008519-0.0003960.0147330.0016700.000213
SLV28Jan22P24.00PUT24.00$3.70 / 495$3.80 / 5290029.760786%-0.982980-0.0006890.0268420.003042-0.029821
SLV28Jan22P22.00PUT22.00$1.63$1.89 / 241$1.91 / 18305725.942278%-0.840347-0.0041260.1545320.017514-0.023800
SLV28Jan22P21.50PUT21.50$1.37$1.49 / 202$1.51 / 24301625.635664%-0.757721-0.0053170.1987400.022524-0.021167
SLV28Jan22C19.50CALL19.50$1.21 / 68$1.23 / 2160026.580978%0.712926-0.0058400.2166750.0245570.016857
SLV28Jan22C18.00CALL18.00$2.43 / 68$2.45 / 2820030.202136%0.944717-0.0019320.0710390.0080510.021221
SLV28Jan22P18.00PUT18.00$0.09$0.11 / 2,999$0.12 / 25101528.850960%-0.055283-0.0019070.0710390.008051-0.001463
SLV28Jan22C17.50CALL17.50$2.89 / 68$2.91 / 1470031.858831%0.974971-0.0010230.0372080.0042170.021394
SLV28Jan22C17.00CALL17.00$3.35 / 228$3.40 / 2150033.892244%0.990198-0.0004710.0166590.0018880.021166
SLV28Jan22C16.50CALL16.50$3.80 / 529$3.90 / 5680034.898011%0.996730-0.0001920.0062890.0007130.020708
SLV28Jan22P16.00PUT16.00$0.02 / 3,662$0.03 / 3,6400035.346351%-0.000914-0.0000530.0019720.000224-0.000024
SLV28Jan22C16.00CALL16.00$4.30 / 335$4.35 / 1050033.793130%0.999086-0.0000750.0019720.0002240.020139
SLV28Jan22P15.50PUT15.50$0.01 / 4,151$0.02 / 1700036.324627%-0.000210-0.0000140.0005050.000057-0.000005
SLV28Jan22C15.50CALL15.50$4.80 / 250$4.85 / 1780037.654933%0.999790-0.0000350.0005050.0000570.019528
SLV28Jan22P15.00PUT15.00$0.01 / 3,144$0.02 / 5,7020040.157267%-0.000039-0.0000030.0001040.000012-0.000001
SLV28Jan22C15.00CALL15.00$5.30 / 273$5.35 / 2970041.607219%0.999961-0.0000230.0001040.0000120.018902