SLV Option Chain

End of day data from December 20, 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
SLV28Jan22C20.50CALL20.50$0.73$0.72 / 517$0.74 / 735621,68125.305181%0.537433-0.0073530.2685110.0270660.011431
SLV28Jan22C21.00CALL21.00$0.52$0.49 / 526$0.51 / 11027781225.040384%0.404631-0.0071710.2619560.0264050.008677
SLV28Jan22C20.00CALL20.00$1.05$1.02 / 34$1.03 / 68981,27225.874656%0.669160-0.0067140.2450740.0247040.014087
SLV28Jan22C23.00CALL23.00$0.12$0.11 / 745$0.12 / 337622,26128.078144%0.065860-0.0023700.0865950.0087290.001440
SLV28Jan22P21.50PUT21.50$1.23$1.24 / 66$1.25 / 68601924.991001%-0.715265-0.0062620.2294120.023125-0.017415
SLV28Jan22P19.00PUT19.00$0.19$0.18 / 1,087$0.19 / 115442,90127.370636%-0.124783-0.0037990.1389960.014011-0.002919
SLV28Jan22P18.50PUT18.50$0.13$0.12 / 654$0.13 / 2013687628.981568%-0.063939-0.0023140.0846280.008531-0.001489
SLV28Jan22C21.50CALL21.50$0.35$0.33 / 662$0.34 / 2323548625.167843%0.284735-0.0062790.2294120.0231250.006146
SLV28Jan22P20.50PUT20.50$0.63$0.63 / 1,070$0.64 / 643290924.960689%-0.462567-0.0073360.2685110.027066-0.011034
SLV28Jan22C23.50CALL23.50$0.09$0.08 / 890$0.09 / 333223,40829.354896%0.035409-0.0014430.0527380.0053160.000777
SLV28Jan22C22.50CALL22.50$0.16$0.15 / 2,441$0.16 / 1742256626.606993%0.114780-0.0035860.1310410.0132090.002501
SLV28Jan22P22.00PUT22.00$1.62$1.63 / 34$1.64 / 681821725.499613%-0.812933-0.0049550.1817010.018316-0.020050
SLV28Jan22C24.50CALL24.50$0.06$0.05 / 646$0.06 / 1,519141,11532.654001%0.008503-0.0004280.0156340.0015760.000187
SLV28Jan22C22.00CALL22.00$0.24$0.22 / 744$0.23 / 95142,02725.702954%0.187067-0.0049730.1817010.0183160.004059
SLV28Jan22P21.00PUT21.00$0.90$0.90 / 416$0.92 / 1061419224.878663%-0.595369-0.0071540.2619560.026405-0.014336
SLV28Jan22P19.50PUT19.50$0.28$0.28 / 690$0.29 / 1401247126.369119%-0.214786-0.0053960.1974170.019900-0.005051
SLV28Jan22P20.00PUT20.00$0.42$0.43 / 394$0.44 / 14471,46725.702915%-0.330840-0.0066970.2450740.024704-0.007831
SLV28Jan22C25.00CALL25.00$0.05$0.04 / 1,662$0.05 / 1,447652634.181455%0.003819-0.0002100.0076830.0007740.000084
SLV28Jan22C28.00CALL28.00$0.02$0.01 / 1,624$0.02 / 133413141.734022%0.000011-0.0000010.0000330.0000030.000000
SLV28Jan22C24.00CALL24.00$0.06$0.06 / 1,460$0.07 / 678448130.738087%0.017881-0.0008140.0297580.0030000.000393
SLV28Jan22P18.00PUT18.00$0.08$0.08 / 569$0.09 / 27441730.687042%-0.028467-0.0012040.0440380.004439-0.000660
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 149$0.02 / 1,46034056.627627%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 3,906$0.02 / 2,55532645.723328%0.0000010.0000000.0000040.0000000.000000
SLV28Jan22P23.00PUT23.00$2.50$2.51 / 125$2.53 / 88311027.410153%-0.934140-0.0023510.0865950.008729-0.023764
SLV28Jan22C26.00CALL26.00$0.03$0.03 / 590$0.04 / 1,7972137.821349%0.000656-0.0000420.0015430.0001560.000015
SLV28Jan22P22.50PUT22.50$2.03$2.06 / 68$2.08 / 202110526.651186%-0.885220-0.0035670.1310410.013209-0.022155
SLV28Jan22P32.00PUT32.00$11.20$11.40 / 271$11.45 / 219012054.559924%-1.0000000.0000260.0000010.000000-0.035067
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 155$0.02 / 1,252040053.151242%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.40 / 254$10.45 / 2360051.162322%-1.0000000.0000250.0000010.000000-0.033971
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 492$0.02 / 1,61101249.522859%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$9.40 / 301$9.45 / 2440047.618645%-1.0000000.0000250.0000010.000000-0.032876
SLV28Jan22P29.00PUT29.00$8.40 / 301$8.45 / 2410043.912970%-0.9999990.0000240.0000040.000000-0.031780
SLV28Jan22P28.00PUT28.00$7.40 / 277$7.45 / 2160040.028494%-0.9999890.0000220.0000330.000003-0.030684
SLV28Jan22P27.00PUT27.00$6.15$6.40 / 302$6.45 / 1480135.943751%-0.9999080.0000150.0002490.000025-0.029586
SLV28Jan22C27.00CALL27.00$0.02 / 762$0.03 / 1,1930040.455607%0.000092-0.0000070.0002490.0000250.000002
SLV28Jan22P26.00PUT26.00$5.40 / 369$5.45 / 880031.632910%-0.999344-0.0000210.0015430.000156-0.028478
SLV28Jan22P25.50PUT25.50$4.90 / 379$4.95 / 340029.377710%-0.998376-0.0000760.0035460.000357-0.027908
SLV28Jan22C25.50CALL25.50$0.05$0.03 / 1,654$0.04 / 303060135.262873%0.001624-0.0000970.0035460.0003570.000036
SLV28Jan22P25.00PUT25.00$4.40 / 687$4.50 / 6600032.755027%-0.996181-0.0001900.0076830.000774-0.027312
SLV28Jan22P24.50PUT24.50$3.95 / 132$4.00 / 2600033.350242%-0.991497-0.0004080.0156340.001576-0.026661
SLV28Jan22P24.00PUT24.00$3.45 / 280$3.50 / 2790030.281743%-0.982119-0.0007940.0297580.003000-0.025907
SLV28Jan22P23.50PUT23.50$3.32$2.98 / 146$3.00 / 6801828.528423%-0.964591-0.0014240.0527380.005316-0.024976
SLV28Jan22C19.50CALL19.50$1.52$1.37 / 94$1.39 / 1220326.795518%0.785214-0.0054120.1974170.0199000.016318
SLV28Jan22C19.00CALL19.00$1.90$1.77 / 84$1.79 / 10403827.899443%0.875217-0.0038150.1389960.0140110.017903
SLV28Jan22C18.50CALL18.50$2.32$2.21 / 34$2.22 / 680229.298425%0.936061-0.0023290.0846280.0085310.018785
SLV28Jan22C18.00CALL18.00$2.87$2.66 / 145$2.68 / 680530.631158%0.971533-0.0012190.0440380.0044390.019065
SLV28Jan22C17.50CALL17.50$2.59$3.10 / 543$3.20 / 76801033.219896%0.989158-0.0005430.0193340.0019490.018927
SLV28Jan22P17.50PUT17.50$0.13$0.05 / 1,952$0.06 / 12608832.054800%-0.010842-0.0005290.0193340.001949-0.000251
SLV28Jan22C17.00CALL17.00$3.60 / 282$3.65 / 2350034.173536%0.996525-0.0002070.0070590.0007120.018549
SLV28Jan22P17.00PUT17.00$0.05$0.04 / 622$0.05 / 1,42204235.080959%-0.003475-0.0001930.0070590.000712-0.000080
SLV28Jan22C16.50CALL16.50$4.10 / 242$4.15 / 2430038.532261%0.999079-0.0000710.0021100.0002130.018060
SLV28Jan22P16.50PUT16.50$0.03$0.03 / 254$0.04 / 1,9550437.678116%-0.000921-0.0000580.0021100.000213-0.000021
SLV28Jan22C16.00CALL16.00$4.60 / 108$4.65 / 3550042.965571%0.999802-0.0000270.0005070.0000510.017529
SLV28Jan22P16.00PUT16.00$0.02 / 588$0.03 / 1,6860039.661070%-0.000198-0.0000140.0005070.000051-0.000005
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 760$0.02 / 28201640.589473%-0.000034-0.0000030.0000960.000010-0.000001
SLV28Jan22C15.50CALL15.50$5.10 / 34$5.15 / 4620047.485737%0.999966-0.0000150.0000960.0000100.016985
SLV28Jan22P15.00PUT15.00$0.01 / 247$0.02 / 2,5380044.675616%-0.0000040.0000000.0000140.0000010.000000
SLV28Jan22C15.00CALL15.00$5.55 / 539$5.65 / 7540044.465069%0.999996-0.0000130.0000140.0000010.016438