SLV Option Chain

End of day data from December 15, 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
SLV28Jan22C23.50CALL23.50$0.10$0.09 / 100$0.10 / 1,4142,92849829.818827%0.035936-0.0013720.0505390.0056600.000878
SLV28Jan22C23.00CALL23.00$0.13$0.12 / 119$0.13 / 1,9522,2519228.577574%0.064392-0.0021870.0805650.0090230.001568
SLV28Jan22C20.50CALL20.50$0.72$0.70 / 10$0.73 / 3451,44613626.399207%0.493883-0.0069360.2553150.0285940.011711
SLV28Jan22C20.00CALL20.00$1.01$0.96 / 310$1.00 / 2501,42017126.640366%0.620699-0.0066200.2435670.0272780.014578
SLV28Jan22P20.00PUT20.00$0.58$0.54 / 584$0.57 / 5001,3152526.316326%-0.379301-0.0065960.2435670.027278-0.010078
SLV28Jan22C22.00CALL22.00$0.25$0.23 / 969$0.25 / 8006421,53426.702156%0.174103-0.0044640.1644530.0184180.004208
SLV28Jan22C31.00CALL31.00$0.01$0.02 / 1,317400052.970239%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.50PUT19.50$0.41$0.37 / 920$0.40 / 92037914127.075351%-0.261692-0.0056430.2083050.023329-0.006904
SLV28Jan22C25.00CALL25.00$0.05$0.04 / 313$0.05 / 40320034533.361124%0.004548-0.0002310.0085050.0009520.000112
SLV28Jan22P22.00PUT22.00$2.03$1.80 / 200$1.84 / 131605726.523562%-0.825897-0.0044380.1644530.018418-0.022914
SLV28Jan22P21.00PUT21.00$1.15$1.06 / 305$1.09 / 191069825.764882%-0.629379-0.0065420.2417970.027080-0.017032
SLV28Jan22C24.50CALL24.50$0.05$0.05 / 406$0.07 / 1,3801001532.554721%0.009527-0.0004440.0163530.0018310.000234
SLV28Jan22C21.50CALL21.50$0.26$0.34 / 16$0.36 / 8007434226.389140%0.261842-0.0056570.2083670.0233360.006296
SLV28Jan22C21.00CALL21.00$0.52$0.49 / 176$0.52 / 5756719026.267582%0.370621-0.0065660.2417970.0270800.008857
SLV28Jan22C28.00CALL28.00$0.02$0.02 / 16$0.03 / 1,341508143.313316%0.000022-0.0000020.0000600.0000070.000001
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 1,370$0.03 / 1,35616038.998731%-0.000137-0.0000090.0003410.000038-0.000004
SLV28Jan22P19.00PUT19.00$0.26$0.25 / 1,150$0.27 / 291142,90627.895792%-0.164148-0.0042910.1583500.017734-0.004305
SLV28Jan22C19.00CALL19.00$1.34$1.67 / 11$1.71 / 100111528.557867%0.835852-0.0043130.1583500.0177340.019118
SLV28Jan22C22.50CALL22.50$0.15$0.16 / 1,199$0.18 / 1,1831035827.492028%0.109027-0.0032460.1195870.0133930.002646
SLV28Jan22P17.50PUT17.50$0.13$0.07 / 1,414$0.09 / 1,398108331.729923%-0.020078-0.0008430.0310930.003482-0.000520
SLV28Jan22C17.50CALL17.50$2.59$2.98 / 16$3.05 / 5410033.514382%0.979922-0.0008630.0310930.0034820.021054
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 1,296$0.02 / 1,25062644.034944%0.0000030.0000000.0000080.0000010.000000
SLV28Jan22P20.50PUT20.50$0.83$0.77 / 478$0.81 / 46061826.087521%-0.506117-0.0069120.2553150.028594-0.013561
SLV28Jan22P18.50PUT18.50$0.17$0.17 / 1,000$0.19 / 1,183687629.288112%-0.092417-0.0028730.1060010.011871-0.002412
SLV28Jan22C18.00CALL18.00$2.24$2.53 / 10$2.56 / 105031.104855%0.953913-0.0016970.0618450.0069260.020993
SLV28Jan22P18.00PUT18.00$0.15$0.11 / 1,394$0.13 / 1,41441530.440332%-0.046087-0.0016760.0618450.006926-0.001198
SLV28Jan22C19.50CALL19.50$1.00$1.29 / 12$1.33 / 2003027.431270%0.738308-0.0056660.2083050.0233290.017136
SLV28Jan22C24.00CALL24.00$0.06$0.06 / 1,369$0.08 / 1,41425030.720321%0.018992-0.0008050.0296580.0033220.000465
SLV28Jan22C18.50CALL18.50$1.68$2.08 / 11$2.12 / 1002129.521492%0.907583-0.0028940.1060010.0118710.020395
SLV28Jan22P17.00PUT17.00$0.09$0.05 / 1,328$0.07 / 1,4152433.971245%-0.007531-0.0003610.0133030.001490-0.000194
SLV28Jan22C32.00CALL32.00$0.01$0.02 / 1,34204056.330367%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P32.00PUT32.00$11.35$11.55 / 16$11.65 / 22010655.030912%-1.0000000.0000380.0000010.000000-0.039450
SLV28Jan22P31.00PUT31.00$10.55 / 16$10.65 / 1120051.706854%-1.0000000.0000370.0000010.000000-0.038217
SLV28Jan22C30.00CALL30.00$0.02$0.02 / 1,28501049.461814%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$9.55 / 16$9.65 / 1110048.238419%-1.0000000.0000350.0000010.000000-0.036984
SLV28Jan22P29.00PUT29.00$8.55 / 28$8.65 / 120044.610231%-0.9999970.0000340.0000080.000001-0.035751
SLV28Jan22P28.00PUT28.00$7.55 / 22$7.65 / 390040.805492%-0.9999780.0000310.0000600.000007-0.034518
SLV28Jan22P27.00PUT27.00$6.55 / 174$6.65 / 160036.802053%-0.9998490.0000220.0003720.000042-0.033282
SLV28Jan22C27.00CALL27.00$0.02 / 53$0.03 / 1,2700039.149381%0.000151-0.0000100.0003720.0000420.000004
SLV28Jan22P26.00PUT26.00$5.55 / 373$5.65 / 160032.573584%-0.999099-0.0000230.0019590.000219-0.032031
SLV28Jan22C26.00CALL26.00$0.05$0.03 / 60$0.04 / 1,3180136.728193%0.000901-0.0000530.0019590.0002190.000022
SLV28Jan22P25.50PUT25.50$5.05 / 310$5.15 / 160030.363319%-0.997929-0.0000840.0041880.000469-0.031386
SLV28Jan22C25.50CALL25.50$0.04$0.03 / 1,333$0.05 / 1,407060135.152868%0.002071-0.0001140.0041880.0004690.000051
SLV28Jan22P25.00PUT25.00$4.60 / 10$4.65 / 160032.829760%-0.995452-0.0002010.0085050.000952-0.030709
SLV28Jan22P24.50PUT24.50$4.10 / 16$4.20 / 560033.253599%-0.990473-0.0004150.0163530.001831-0.029970
SLV28Jan22P24.00PUT24.00$3.60 / 16$3.70 / 1040030.346618%-0.981008-0.0007770.0296580.003322-0.029122
SLV28Jan22P23.50PUT23.50$3.32$3.10 / 48$3.20 / 1601827.307192%-0.964064-0.0013440.0505390.005660-0.028093
SLV28Jan22P23.00PUT23.00$2.88$2.68 / 10$2.71 / 1109527.634235%-0.935608-0.0021590.0805650.009023-0.026786
SLV28Jan22P22.50PUT22.50$2.42$2.23 / 100$2.27 / 16010427.280497%-0.890973-0.0032190.1195870.013393-0.025092
SLV28Jan22P21.50PUT21.50$1.37$1.41 / 200$1.44 / 1201626.035119%-0.738158-0.0056320.2083670.023336-0.020209
SLV28Jan22C17.00CALL17.00$3.45 / 10$3.50 / 100033.858095%0.992469-0.0003810.0133030.0014900.020763
SLV28Jan22P16.50PUT16.50$0.03$0.03 / 1,379$0.05 / 1,3850435.345274%-0.002394-0.0001290.0047760.000535-0.000062
SLV28Jan22C16.50CALL16.50$3.90 / 74$4.00 / 160034.302144%0.997606-0.0001490.0047760.0005350.020280
SLV28Jan22C16.00CALL16.00$4.40 / 27$4.50 / 270038.417740%0.999366-0.0000570.0014170.0001590.019709
SLV28Jan22P16.00PUT16.00$0.02 / 1,342$0.04 / 1,3800037.543545%-0.000634-0.0000380.0014170.000159-0.000016
SLV28Jan22C15.50CALL15.50$4.90 / 10$5.00 / 190042.619494%0.999863-0.0000280.0003410.0000380.019105
SLV28Jan22P15.00PUT15.00$0.01 / 1,272$0.02 / 1,2850041.202410%-0.000024-0.0000020.0000660.000007-0.000001
SLV28Jan22C15.00CALL15.00$5.40 / 10$5.50 / 3730046.908474%0.999976-0.0000190.0000660.0000070.018492