SLV Option Chain

End of day data from December 21, 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
SLV28Jan22C28.00CALL28.00$0.02$0.02 / 1,263$0.03 / 5,1612,57613144.178465%0.000016-0.0000010.0000470.0000050.000000
SLV28Jan22C20.00CALL20.00$1.13$1.13 / 96$1.14 / 527951,26325.066679%0.719722-0.0063790.2283530.0228870.014859
SLV28Jan22C22.00CALL22.00$0.26$0.25 / 213$0.26 / 2,8342852,04025.091139%0.223174-0.0056480.2024130.0202870.004762
SLV28Jan22C21.00CALL21.00$0.60$0.56 / 213$0.57 / 3689577024.390847%0.457890-0.0075090.2689900.0269600.009645
SLV28Jan22C23.50CALL23.50$0.09$0.08 / 3,213$0.09 / 58733,43228.018953%0.045391-0.0018060.0647180.0064860.000980
SLV28Jan22P20.50PUT20.50$0.53$0.52 / 1,575$0.54 / 2546590924.716191%-0.407517-0.0073320.2631970.026380-0.009534
SLV28Jan22C25.00CALL25.00$0.04$0.04 / 5,406$0.05 / 3,0715152733.154881%0.005181-0.0002820.0101200.0010140.000113
SLV28Jan22C20.50CALL20.50$0.85$0.81 / 131$0.82 / 102491,77824.502614%0.592483-0.0073490.2631970.0263800.012370
SLV28Jan22C21.50CALL21.50$0.40$0.37 / 1,844$0.38 / 2852752124.338100%0.330893-0.0068600.2458160.0246380.007020
SLV28Jan22C22.50CALL22.50$0.18$0.17 / 1,723$0.18 / 1,9112658626.016951%0.140449-0.0042200.1512440.0151590.003011
SLV28Jan22P19.50PUT19.50$0.22$0.22 / 2,335$0.23 / 3562547226.113548%-0.173890-0.0048510.1740760.017447-0.004015
SLV28Jan22P23.50PUT23.50$2.68$2.79 / 244$2.81 / 68101828.500336%-0.954609-0.0017860.0647180.006486-0.024129
SLV28Jan22P20.00PUT20.00$0.36$0.34 / 1,708$0.36 / 36091,46925.303970%-0.280278-0.0063630.2283530.022887-0.006510
SLV28Jan22C23.00CALL23.00$0.12$0.12 / 2,228$0.13 / 1,90262,28727.257595%0.082549-0.0028800.1032150.0103450.001776
SLV28Jan22P21.00PUT21.00$0.74$0.77 / 239$0.78 / 99620124.415768%-0.542110-0.0074910.2689900.026960-0.012792
SLV28Jan22P18.00PUT18.00$0.06$0.06 / 5,141$0.07 / 93862130.630084%-0.019357-0.0008900.0319310.003200-0.000441
SLV28Jan22P19.00PUT19.00$0.15$0.14 / 3,058$0.15 / 40752,90727.294080%-0.095935-0.0032170.1154300.011569-0.002204
SLV28Jan22P22.00PUT22.00$1.43$1.46 / 370$1.47 / 68423525.123396%-0.776826-0.0056300.2024130.020287-0.018744
SLV28Jan22C19.50CALL19.50$1.55$1.50 / 387$1.52 / 1444325.828066%0.826110-0.0048670.1740760.0174470.016820
SLV28Jan22P17.50PUT17.50$0.05$0.04 / 4,961$0.05 / 2,57548832.549128%-0.006864-0.0003620.0129850.001301-0.000156
SLV28Jan22C18.50CALL18.50$2.39$2.37 / 195$2.39 / 1073228.297737%0.953618-0.0018510.0658510.0066000.018705
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 129$0.02 / 4,14014356.184578%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C24.00CALL24.00$0.08$0.06 / 4,364$0.07 / 123148429.531102%0.023402-0.0010460.0374900.0037570.000506
SLV28Jan22P21.50PUT21.50$1.05$1.08 / 275$1.10 / 24017824.563719%-0.669107-0.0068430.2458160.024638-0.015952
SLV28Jan22C19.00CALL19.00$2.06$1.92 / 406$1.94 / 21613826.929462%0.904065-0.0032330.1154300.0115690.018097
SLV28Jan22P32.00PUT32.00$11.20$11.20 / 295$11.25 / 295012056.654800%-1.0000000.0000260.0000010.000000-0.034191
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 218$0.02 / 3,918040052.655556%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.20 / 271$10.25 / 2960053.091959%-1.0000000.0000250.0000010.000000-0.033122
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 3,156$0.02 / 5,26001248.971087%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$9.20 / 297$9.25 / 2770049.370881%-1.0000000.0000250.0000010.000000-0.032054
SLV28Jan22P29.00PUT29.00$8.20 / 270$8.25 / 2530045.477700%-0.9999980.0000240.0000050.000001-0.030985
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 4,518$0.02 / 2,78202645.111791%0.0000020.0000000.0000050.0000010.000000
SLV28Jan22P28.00PUT28.00$7.20 / 297$7.25 / 2270041.386328%-0.9999840.0000220.0000470.000005-0.029917
SLV28Jan22P27.00PUT27.00$6.15$6.20 / 292$6.25 / 880137.080052%-0.9998680.0000120.0003480.000035-0.028846
SLV28Jan22C27.00CALL27.00$0.02 / 4,050$0.03 / 3,0790039.671716%0.000132-0.0000100.0003480.0000350.000003
SLV28Jan22C26.00CALL26.00$0.03$0.03 / 3,275$0.04 / 5,3610336.922237%0.000915-0.0000590.0021050.0002110.000020
SLV28Jan22P26.00PUT26.00$5.20 / 335$5.30 / 8350037.943898%-0.999085-0.0000370.0021050.000211-0.027760
SLV28Jan22C25.50CALL25.50$0.05$0.03 / 4,133$0.04 / 291060134.315765%0.002237-0.0001330.0047580.0004770.000049
SLV28Jan22P25.50PUT25.50$4.70 / 417$4.80 / 7810035.288184%-0.997763-0.0001120.0047580.000477-0.027197
SLV28Jan22P25.00PUT25.00$4.25 / 128$4.30 / 6760035.823097%-0.994819-0.0002620.0101200.001014-0.026599
SLV28Jan22P24.50PUT24.50$3.75 / 233$3.80 / 3210032.781759%-0.988658-0.0005420.0201660.002021-0.025931
SLV28Jan22C24.50CALL24.50$0.06$0.05 / 4,451$0.06 / 2,63601,12631.539282%0.011342-0.0005630.0201660.0020210.000246
SLV28Jan22P24.00PUT24.00$3.25 / 311$3.30 / 2310029.606304%-0.976598-0.0010260.0374900.003757-0.025137
SLV28Jan22P23.00PUT23.00$2.50$2.33 / 68$2.34 / 68011127.306721%-0.917451-0.0028610.1032150.010345-0.022798
SLV28Jan22P22.50PUT22.50$2.03$1.88 / 80$1.89 / 68010526.056395%-0.859551-0.0042020.1512440.015159-0.021030
SLV28Jan22P18.50PUT18.50$0.13$0.09 / 3,092$0.10 / 129089828.773750%-0.046382-0.0018360.0658510.006600-0.001061
SLV28Jan22C18.00CALL18.00$2.87$2.84 / 108$2.86 / 950529.992605%0.980643-0.0009050.0319310.0032000.018791
SLV28Jan22C17.50CALL17.50$2.59$3.30 / 309$3.35 / 25401030.853285%0.993136-0.0003760.0129850.0013010.018542
SLV28Jan22C17.00CALL17.00$3.80 / 263$3.85 / 4080035.095867%0.997967-0.0001360.0043640.0004370.018118
SLV28Jan22P17.00PUT17.00$0.05$0.03 / 3,120$0.04 / 4,28904235.202775%-0.002033-0.0001220.0043640.000437-0.000046
SLV28Jan22C16.50CALL16.50$4.30 / 88$4.35 / 5280039.402630%0.999506-0.0000470.0011920.0001190.017618
SLV28Jan22P16.50PUT16.50$0.03$0.02 / 3,255$0.03 / 3,9690437.248494%-0.000494-0.0000330.0011920.000119-0.000011
SLV28Jan22C16.00CALL16.00$4.75 / 638$4.85 / 5770035.877395%0.999903-0.0000200.0002600.0000260.017093
SLV28Jan22P16.00PUT16.00$0.01 / 5,040$0.02 / 3760038.273102%-0.000097-0.0000070.0002600.000026-0.000002
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 2,745$0.02 / 6,36901642.298012%-0.000015-0.0000010.0000440.0000040.000000
SLV28Jan22C15.50CALL15.50$5.25 / 638$5.30 / 680042.068896%0.999985-0.0000140.0000440.0000040.016561
SLV28Jan22P15.00PUT15.00$0.01 / 2520043.922281%-0.0000020.0000000.0000060.0000010.000000
SLV28Jan22C15.00CALL15.00$5.75 / 638$5.80 / 1510046.186309%0.999998-0.0000120.0000060.0000010.016027