SLV Option Chain

End of day data from December 16, 2021 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.10 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22P20.50PUT20.50$0.59$0.59 / 152$0.60 / 1708902225.211789%-0.417199-0.0069190.2497660.028140-0.011040
SLV28Jan22P20.00PUT20.00$0.42$0.40 / 200$0.41 / 3156001,31325.675636%-0.295575-0.0061240.2209870.024898-0.007765
SLV28Jan22C20.50CALL20.50$0.86$0.88 / 73$0.89 / 144051,32426.054817%0.582801-0.0069460.2497660.0281400.013671
SLV28Jan22C23.50CALL23.50$0.11$0.11 / 3,035$0.13 / 2,8842413,26629.165065%0.054170-0.0019530.0703330.0079240.001314
SLV28Jan22C21.00CALL21.00$0.64$0.63 / 1,027$0.64 / 4718922425.802652%0.455755-0.0070530.2537130.0285850.010785
SLV28Jan22C22.00CALL22.00$0.31$0.31 / 847$0.32 / 1,7141571,92826.416662%0.232917-0.0054360.1956760.0220460.005583
SLV28Jan22P19.50PUT19.50$0.29$0.26 / 2,877$0.28 / 1,44411447826.422143%-0.191173-0.0048320.1743050.019638-0.004991
SLV28Jan22C23.00CALL23.00$0.15$0.16 / 166$0.17 / 2,158822,23728.266704%0.093429-0.0029670.1068330.0120370.002259
SLV28Jan22C20.00CALL20.00$1.21$1.19 / 98$1.21 / 165811,26226.789422%0.704425-0.0061510.2209870.0248980.016344
SLV28Jan22C25.00CALL25.00$0.07$0.06 / 175$0.07 / 4,8344644533.812999%0.007594-0.0003720.0133980.0015090.000185
SLV28Jan22C22.50CALL22.50$0.23$0.22 / 153$0.23 / 2,0824636827.215024%0.152002-0.0041810.1505210.0169590.003661
SLV28Jan22C21.50CALL21.50$0.44$0.44 / 1,240$0.46 / 2,0683741226.019802%0.335856-0.0064850.2333590.0262920.008005
SLV28Jan22P21.00PUT21.00$0.85$0.84 / 146$0.85 / 1743215324.972811%-0.544245-0.0070250.2537130.028585-0.014528
SLV28Jan22C24.00CALL24.00$0.09$0.09 / 2,728$0.10 / 5,066275230.651903%0.029685-0.0011990.0431600.0048630.000722
SLV28Jan22C19.00CALL19.00$1.95$1.96 / 381$1.99 / 191252629.096192%0.888527-0.0033930.1214770.0136860.020007
SLV28Jan22P23.00PUT23.00$2.35$2.35 / 386$2.38 / 137159526.270342%-0.906571-0.0029370.1068330.012037-0.025465
SLV28Jan22P32.00PUT32.00$11.20$11.20 / 389$11.25 / 3081410651.409513%-1.0000000.0000420.0000010.000000-0.038573
SLV28Jan22P19.00PUT19.00$0.19$0.18 / 1,272$0.19 / 2,39082,89927.792184%-0.111473-0.0033680.1214770.013686-0.002895
SLV28Jan22P18.50PUT18.50$0.12$0.12 / 1,519$0.13 / 2,939588129.140017%-0.057849-0.0020540.0740750.008346-0.001496
SLV28Jan22C18.00CALL18.00$2.87$2.86 / 164$2.89 / 1595532.712619%0.973637-0.0011080.0390990.0044050.021018
SLV28Jan22P18.00PUT18.00$0.08$0.08 / 2,442$0.09 / 2,34051230.624838%-0.026363-0.0010840.0390990.004405-0.000679
SLV28Jan22P22.00PUT22.00$1.49$1.51 / 74$1.53 / 211421525.220998%-0.767083-0.0054070.1956760.022046-0.020936
SLV28Jan22P21.50PUT21.50$1.15$1.14 / 841$1.16 / 23131624.772168%-0.664144-0.0064570.2333590.026292-0.017912
SLV28Jan22C29.00CALL29.00$0.01$0.02 / 568$0.03 / 4,55722645.756291%0.0000050.0000000.0000160.0000020.000000
SLV28Jan22C25.50CALL25.50$0.05$0.05 / 222$0.06 / 4,991260135.343108%0.003562-0.0001900.0068320.0007700.000087
SLV28Jan22C19.50CALL19.50$1.52$1.55 / 395$1.57 / 112327.494733%0.808827-0.0048570.1743050.0196380.018514
SLV28Jan22P22.50PUT22.50$1.96$1.92 / 253$1.94 / 178110425.814779%-0.847998-0.0041520.1505210.016959-0.023461
SLV28Jan22C18.50CALL18.50$2.32$2.40 / 279$2.42 / 91230.442558%0.942151-0.0020780.0740750.0083460.020804
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 3,344$0.02 / 4,27404053.025381%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.20 / 280$10.25 / 2100048.132291%-1.0000000.0000410.0000010.000000-0.037368
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 3,785$0.02 / 2,787040049.705843%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$9.20 / 257$9.25 / 2070044.711803%-0.9999990.0000390.0000020.000000-0.036162
SLV28Jan22C30.00CALL30.00$0.02$0.02 / 129$0.03 / 4,31201049.579937%0.0000010.0000000.0000020.0000000.000000
SLV28Jan22P29.00PUT29.00$8.20 / 295$8.25 / 1790041.136594%-0.9999950.0000380.0000160.000002-0.034957
SLV28Jan22P28.00PUT28.00$7.20 / 294$7.25 / 1330037.389870%-0.9999580.0000340.0001110.000013-0.033750
SLV28Jan22C28.00CALL28.00$0.02$0.02 / 4,382$0.03 / 1,240013141.735892%0.000042-0.0000030.0001110.0000130.000001
SLV28Jan22P27.00PUT27.00$6.20 / 341$6.25 / 680033.449646%-0.9997200.0000170.0006630.000075-0.032539
SLV28Jan22C27.00CALL27.00$0.03 / 2,836$0.04 / 4,5360039.587983%0.000280-0.0000180.0006630.0000750.000007
SLV28Jan22P26.00PUT26.00$5.20 / 501$5.30 / 4870030.951808%-0.998406-0.0000570.0033000.000372-0.031302
SLV28Jan22C26.00CALL26.00$0.05$0.04 / 2,860$0.05 / 4,1080136.525994%0.001594-0.0000920.0033000.0003720.000039
SLV28Jan22P25.50PUT25.50$4.75 / 34$4.80 / 4680033.482650%-0.996438-0.0001560.0068320.000770-0.030651
SLV28Jan22P25.00PUT25.00$4.25 / 189$4.30 / 2650030.884207%-0.992406-0.0003390.0133980.001509-0.029950
SLV28Jan22C24.50CALL24.50$0.05$0.07 / 3,121$0.08 / 3,932011531.965661%0.015409-0.0006890.0247990.0027940.000376
SLV28Jan22P24.50PUT24.50$3.75 / 296$3.80 / 1900028.194129%-0.984591-0.0006560.0247990.002794-0.029157
SLV28Jan22P24.00PUT24.00$3.25 / 566$3.35 / 4870028.115985%-0.970315-0.0011670.0431600.004863-0.028208
SLV28Jan22P23.50PUT23.50$3.32$2.81 / 244$2.84 / 17401827.073914%-0.945830-0.0019220.0703330.007924-0.027013
SLV28Jan22C17.50CALL17.50$2.59$3.30 / 544$3.40 / 48701035.069590%0.989597-0.0005130.0176530.0019890.020827
SLV28Jan22P17.50PUT17.50$0.13$0.05 / 4,889$0.06 / 6208831.808659%-0.010403-0.0004900.0176530.001989-0.000267
SLV28Jan22C17.00CALL17.00$3.80 / 282$3.85 / 1260036.632577%0.996498-0.0002090.0067290.0007580.020402
SLV28Jan22P17.00PUT17.00$0.09$0.04 / 2,665$0.05 / 4,9540634.632985%-0.003502-0.0001870.0067290.000758-0.000090
SLV28Jan22C16.50CALL16.50$4.30 / 213$4.35 / 2370041.016449%0.999010-0.0000810.0021340.0002400.019864
SLV28Jan22P16.50PUT16.50$0.03$0.03 / 455$0.04 / 4,8800437.049570%-0.000990-0.0000590.0021340.000240-0.000025
SLV28Jan22P16.00PUT16.00$0.02 / 2,701$0.03 / 5,3050038.877933%-0.000231-0.0000150.0005540.000062-0.000006
SLV28Jan22C16.00CALL16.00$4.80 / 146$4.85 / 3030045.477112%0.999769-0.0000360.0005540.0000620.019281
SLV28Jan22C15.50CALL15.50$5.30 / 68$5.35 / 4760050.027333%0.999956-0.0000240.0001160.0000130.018683
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 3,731$0.02 / 31401639.691606%-0.000044-0.0000030.0001160.000013-0.000001
SLV28Jan22C15.00CALL15.00$5.75 / 531$5.85 / 4760049.513612%0.999993-0.0000200.0000190.0000020.018081
SLV28Jan22P15.00PUT15.00$0.01 / 452$0.02 / 5,7130043.577532%-0.000007-0.0000010.0000190.0000020.000000