SLV Option Chain

End of day data from December 17, 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
SLV28Jan22C24.50CALL24.50$0.07$0.06 / 4,357$0.07 / 2,8801,00011531.753778%0.013674-0.0006320.0225270.0024850.000325
SLV28Jan22P20.00PUT20.00$0.41$0.41 / 1,281$0.42 / 3328971,31625.599541%-0.308449-0.0063460.2267630.025017-0.007900
SLV28Jan22C21.00CALL21.00$0.57$0.56 / 1,163$0.57 / 7048840824.598969%0.440187-0.0071310.2540950.0280320.010163
SLV28Jan22C24.00CALL24.00$0.09$0.08 / 760$0.09 / 4,4824027930.624890%0.026711-0.0011160.0397940.0043900.000633
SLV28Jan22C22.50CALL22.50$0.20$0.19 / 898$0.20 / 2,57420538826.642902%0.142153-0.0040630.1448700.0159820.003339
SLV28Jan22C20.50CALL20.50$0.80$0.80 / 655$0.81 / 1631091,65424.718810%0.567852-0.0071100.2532630.0279400.012998
SLV28Jan22C25.00CALL25.00$0.06$0.05 / 3,497$0.06 / 4,2036146633.454189%0.006644-0.0003360.0119870.0013220.000158
SLV28Jan22P17.00PUT17.00$0.05$0.04 / 3,437$0.05 / 5,38940634.636710%-0.003817-0.0002050.0073170.000807-0.000095
SLV28Jan22C23.50CALL23.50$0.11$0.10 / 2,720$0.11 / 1,854383,37628.921146%0.049401-0.0018450.0658020.0072590.001168
SLV28Jan22C21.50CALL21.50$0.42$0.39 / 208$0.40 / 1,1663844925.058560%0.321203-0.0064730.2307250.0254540.007467
SLV28Jan22C19.00CALL19.00$1.90$1.86 / 294$1.88 / 131371226.354835%0.881869-0.0035910.1274410.0140590.019391
SLV28Jan22C20.00CALL20.00$1.20$1.10 / 204$1.11 / 34361,26224.976338%0.691551-0.0063710.2267630.0250170.015660
SLV28Jan22C22.00CALL22.00$0.29$0.27 / 401$0.28 / 3,062152,01425.710992%0.220364-0.0053550.1909170.0210620.005152
SLV28Jan22P18.50PUT18.50$0.11$0.12 / 2,273$0.13 / 3,2101187628.973380%-0.061771-0.0021980.0785020.008660-0.001557
SLV28Jan22C23.00CALL23.00$0.14$0.14 / 279$0.15 / 2,393102,25927.953686%0.086308-0.0028430.1013920.0111860.002035
SLV28Jan22P19.00PUT19.00$0.19$0.18 / 1,361$0.19 / 2,18292,89927.549131%-0.118131-0.0035680.1274410.014059-0.002991
SLV28Jan22P21.00PUT21.00$0.86$0.87 / 168$0.88 / 145718525.171655%-0.559813-0.0071050.2540950.028032-0.014576
SLV28Jan22P19.50PUT19.50$0.27$0.27 / 1,818$0.28 / 327647026.309565%-0.201035-0.0050640.1809040.019958-0.005117
SLV28Jan22P22.00PUT22.00$1.50$1.57 / 173$1.59 / 424321726.193466%-0.779636-0.0053280.1909170.021062-0.020764
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 3,307$0.02 / 2,80421047.101429%0.0000010.0000000.0000020.0000000.000000
SLV28Jan22P23.00PUT23.00$2.32$2.44 / 162$2.46 / 215211028.630271%-0.913692-0.0028150.1013920.011186-0.025060
SLV28Jan22P27.00PUT27.00$6.15$6.30 / 309$6.35 / 1001039.712797%-0.9997690.0000180.0005570.000061-0.031801
SLV28Jan22P20.50PUT20.50$0.58$0.61 / 586$0.62 / 240190925.293495%-0.432148-0.0070850.2532630.027940-0.011152
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 192$0.02 / 4,14604053.963229%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P32.00PUT32.00$11.20$11.30 / 255$11.35 / 243012059.683817%-1.0000000.0000390.0000010.000000-0.037697
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 3,434$0.02 / 5,261040050.607282%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.30 / 281$10.35 / 3000056.057786%-1.0000000.0000380.0000010.000000-0.036519
SLV28Jan22P30.00PUT30.00$9.30 / 273$9.35 / 2960052.267037%-1.0000000.0000370.0000020.000000-0.035341
SLV28Jan22C29.00CALL29.00$0.01$0.02 / 337$0.03 / 4,66802646.637324%0.0000040.0000000.0000130.0000010.000000
SLV28Jan22P29.00PUT29.00$8.30 / 276$8.35 / 2520048.294983%-0.9999960.0000350.0000130.000001-0.034162
SLV28Jan22C28.00CALL28.00$0.02$0.02 / 3,365$0.03 / 4,273013142.575426%0.000033-0.0000030.0000910.0000100.000001
SLV28Jan22P28.00PUT28.00$7.30 / 253$7.35 / 2050044.118555%-0.9999670.0000320.0000910.000010-0.032984
SLV28Jan22C27.00CALL27.00$0.03 / 299$0.04 / 5,2710040.425826%0.000231-0.0000160.0005570.0000610.000006
SLV28Jan22C26.00CALL26.00$0.05$0.04 / 208$0.05 / 5,3270137.344513%0.001354-0.0000800.0028630.0003160.000032
SLV28Jan22P26.00PUT26.00$5.30 / 315$5.40 / 5300038.971922%-0.998646-0.0000480.0028630.000316-0.030596
SLV28Jan22C25.50CALL25.50$0.05$0.04 / 4,134$0.05 / 3,214060134.792569%0.003071-0.0001690.0060200.0006640.000073
SLV28Jan22P25.50PUT25.50$4.85 / 68$4.90 / 4620039.232606%-0.996929-0.0001370.0060200.000664-0.029966
SLV28Jan22P25.00PUT25.00$4.35 / 178$4.40 / 4700036.369446%-0.993356-0.0003050.0119870.001322-0.029292
SLV28Jan22P24.50PUT24.50$3.85 / 308$3.90 / 3080033.395894%-0.986326-0.0006010.0225270.002485-0.028537
SLV28Jan22P24.00PUT24.00$3.35 / 419$3.40 / 680030.293458%-0.973289-0.0010860.0397940.004390-0.027639
SLV28Jan22P23.50PUT23.50$3.32$2.91 / 34$2.92 / 8101830.096616%-0.950599-0.0018160.0658020.007259-0.026515
SLV28Jan22P22.50PUT22.50$1.96$1.99 / 242$2.01 / 187010527.209490%-0.857847-0.0040350.1448700.015982-0.023167
SLV28Jan22P21.50PUT21.50$1.15$1.19 / 503$1.21 / 42401925.482915%-0.678797-0.0064470.2307250.025454-0.017860
SLV28Jan22C19.50CALL19.50$1.52$1.46 / 143$1.47 / 340325.577096%0.798965-0.0050880.1809040.0199580.017855
SLV28Jan22C18.50CALL18.50$2.32$2.30 / 208$2.32 / 1190227.429876%0.938229-0.0022210.0785020.0086600.020236
SLV28Jan22C18.00CALL18.00$2.87$2.76 / 181$2.78 / 680528.453437%0.971643-0.0011940.0418270.0046140.020492
SLV28Jan22P18.00PUT18.00$0.08$0.08 / 2,634$0.09 / 3,54201730.522020%-0.028357-0.0011710.0418270.004614-0.000712
SLV28Jan22P17.50PUT17.50$0.13$0.05 / 3,938$0.06 / 12508831.759412%-0.011267-0.0005330.0190490.002101-0.000282
SLV28Jan22C17.50CALL17.50$2.59$3.20 / 463$3.30 / 47001030.296923%0.988733-0.0005550.0190490.0021010.020333
SLV28Jan22C17.00CALL17.00$3.70 / 255$3.75 / 2450029.650618%0.996183-0.0002260.0073170.0008070.019931
SLV28Jan22C16.50CALL16.50$4.20 / 276$4.25 / 2600033.456862%0.998915-0.0000860.0023370.0002580.019410
SLV28Jan22P16.50PUT16.50$0.03$0.03 / 2,641$0.04 / 5,0380437.100990%-0.001085-0.0000650.0023370.000258-0.000027
SLV28Jan22P16.00PUT16.00$0.02 / 3,203$0.03 / 4,7480038.971185%-0.000254-0.0000170.0006100.000067-0.000006
SLV28Jan22C16.00CALL16.00$4.70 / 108$4.75 / 2600037.338425%0.999746-0.0000370.0006100.0000670.018842
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 3,358$0.02 / 2,74301639.818196%-0.000048-0.0000040.0001280.000014-0.000001
SLV28Jan22C15.50CALL15.50$5.20 / 68$5.25 / 2760041.302703%0.999952-0.0000230.0001280.0000140.018258
SLV28Jan22P15.00PUT15.00$0.01 / 386$0.02 / 6,0070043.752896%-0.000007-0.0000010.0000210.0000020.000000
SLV28Jan22C15.00CALL15.00$5.65 / 507$5.75 / 4950048.389253%0.999993-0.0000190.0000210.0000020.017670