SLV Option Chain

End of day data from December 22, 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
SLV28Jan22C29.00CALL29.00$0.02$0.02 / 129$0.03 / 4,3242,1812647.194845%0.0000030.0000000.0000100.0000010.000000
SLV28Jan22C24.50CALL24.50$0.07$0.06 / 3,847$0.07 / 2,4571,0021,12630.762799%0.017528-0.0008390.0293820.0029460.000375
SLV28Jan22C20.00CALL20.00$1.31$1.35 / 263$1.37 / 1776711,28925.547679%0.787834-0.0056350.1968570.0197350.015970
SLV28Jan22C21.50CALL21.50$0.48$0.48 / 1,146$0.49 / 18353953924.363075%0.406369-0.0075260.2633710.0264030.008495
SLV28Jan22C22.00CALL22.00$0.32$0.32 / 1,358$0.33 / 2374932,28524.673743%0.285640-0.0065920.2307530.0231330.006010
SLV28Jan22P23.00PUT23.00$2.07$2.04 / 265$2.06 / 15818011126.040571%-0.885479-0.0037290.1313960.013172-0.021512
SLV28Jan22C22.50CALL22.50$0.22$0.22 / 893$0.23 / 28516460525.655905%0.187260-0.0052160.1826040.0183060.003960
SLV28Jan22C23.00CALL23.00$0.15$0.15 / 2,199$0.16 / 2751462,28926.578074%0.114521-0.0037530.1313960.0131720.002432
SLV28Jan22P22.00PUT22.00$1.27$1.22 / 10$1.23 / 20111723824.504171%-0.714360-0.0065700.2307530.023133-0.016894
SLV28Jan22C21.00CALL21.00$0.69$0.70 / 952$0.72 / 1229084124.403569%0.539877-0.0077040.2695110.0270180.011195
SLV28Jan22P21.50PUT21.50$0.90$0.87 / 978$0.89 / 174637924.019037%-0.593631-0.0075030.2633710.026403-0.013888
SLV28Jan22C20.50CALL20.50$1.01$0.99 / 372$1.01 / 121631,76124.652729%0.671935-0.0070150.2453030.0245910.013794
SLV28Jan22P20.00PUT20.00$0.27$0.25 / 1,291$0.26 / 289421,46925.115983%-0.212166-0.0056140.1968570.019735-0.004851
SLV28Jan22P17.00PUT17.00$0.02$0.02 / 3,285$0.03 / 4,895404235.519821%-0.000884-0.0000580.0020420.000205-0.000020
SLV28Jan22P24.00PUT24.00$2.97$2.97 / 197$2.99 / 6827028.552213%-0.965038-0.0014720.0524170.005255-0.024238
SLV28Jan22C23.50CALL23.50$0.11$0.11 / 1,918$0.12 / 2,151163,43028.068994%0.065412-0.0024710.0865110.0086730.001394
SLV28Jan22P19.50PUT19.50$0.17$0.16 / 1,285$0.17 / 5511245226.335850%-0.122710-0.0039350.1379690.013831-0.002791
SLV28Jan22C24.00CALL24.00$0.08$0.08 / 4,174$0.09 / 2,8771148529.363385%0.034962-0.0014970.0524170.0052550.000747
SLV28Jan22C25.00CALL25.00$0.05$0.05 / 2,014$0.06 / 4,924952732.696081%0.008263-0.0004370.0153120.0015350.000177
SLV28Jan22P18.00PUT18.00$0.04$0.04 / 3,578$0.05 / 70181630.758223%-0.010500-0.0005390.0188830.001893-0.000236
SLV28Jan22P21.00PUT21.00$0.61$0.60 / 575$0.61 / 143620624.064292%-0.460123-0.0076820.2695110.027018-0.010667
SLV28Jan22P19.00PUT19.00$0.12$0.10 / 3,049$0.11 / 86452,90827.585851%-0.062566-0.0023840.0835700.008378-0.001417
SLV28Jan22P20.50PUT20.50$0.39$0.39 / 1,422$0.40 / 72496824.285710%-0.328065-0.0069940.2453030.024591-0.007548
SLV28Jan22C25.50CALL25.50$0.04$0.04 / 2,745$0.05 / 3,913260134.241406%0.003673-0.0002130.0074520.0007470.000079
SLV28Jan22C19.00CALL19.00$2.18$2.20 / 128$2.22 / 16123928.289866%0.937434-0.0024040.0835700.0083780.018363
SLV28Jan22C18.50CALL18.50$2.68$2.66 / 108$2.68 / 682329.722764%0.972288-0.0012530.0432490.0043360.018634
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 180$0.02 / 3,98714455.182227%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.03$0.03 / 129$0.04 / 3,8381040.405401%0.000233-0.0000170.0005940.0000600.000005
SLV28Jan22P32.00PUT32.00$11.20$10.90 / 150$10.95 / 267012057.749208%-1.0000000.0000330.0000010.000000-0.033314
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 2,867$0.02 / 5,681040051.593449%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$9.90 / 152$9.95 / 2670054.026286%-1.0000000.0000320.0000010.000000-0.032273
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 3,682$0.02 / 3,54801247.845839%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.90 / 175$8.95 / 2670050.135720%-1.0000000.0000310.0000010.000000-0.031232
SLV28Jan22P29.00PUT29.00$7.90 / 185$7.95 / 2670046.056982%-0.9999970.0000300.0000100.000001-0.030191
SLV28Jan22P28.00PUT28.00$6.90 / 227$6.95 / 2280041.770982%-0.9999710.0000270.0000840.000008-0.029149
SLV28Jan22C28.00CALL28.00$0.02$0.02 / 2,871$0.03 / 5,04102,70542.841838%0.000029-0.0000020.0000840.0000080.000001
SLV28Jan22P27.00PUT27.00$6.15$5.90 / 266$5.95 / 2270137.248848%-0.9997670.0000110.0005940.000060-0.028103
SLV28Jan22P26.00PUT26.00$4.90 / 249$4.95 / 1520032.456012%-0.998456-0.0000700.0034020.000341-0.027034
SLV28Jan22C26.00CALL26.00$0.03$0.03 / 4,086$0.04 / 1270335.337058%0.001544-0.0000970.0034020.0003410.000033
SLV28Jan22P25.50PUT25.50$4.40 / 331$4.45 / 680029.942439%-0.996327-0.0001860.0074520.000747-0.026468
SLV28Jan22P25.00PUT25.00$3.90 / 704$4.00 / 6030031.527610%-0.991737-0.0004110.0153120.001535-0.025849
SLV28Jan22P24.50PUT24.50$3.45 / 185$3.50 / 2670031.382283%-0.982472-0.0008140.0293820.002946-0.025130
SLV28Jan22P23.50PUT23.50$2.68$2.50 / 113$2.52 / 12802827.413283%-0.934588-0.0024460.0865110.008673-0.023071
SLV28Jan22P22.50PUT22.50$2.03$1.61 / 291$1.63 / 216010525.211518%-0.812740-0.0051930.1826040.018306-0.019464
SLV28Jan22C19.50CALL19.50$1.55$1.76 / 9$1.77 / 680726.583932%0.877290-0.0039560.1379690.0138310.017510
SLV28Jan22P18.50PUT18.50$0.13$0.06 / 3,372$0.07 / 181089828.762686%-0.027712-0.0012340.0432490.004336-0.000625
SLV28Jan22C18.00CALL18.00$2.87$3.10 / 588$3.20 / 8100532.023859%0.989500-0.0005570.0188830.0018930.018503
SLV28Jan22C17.50CALL17.50$2.59$3.60 / 215$3.65 / 10801032.349553%0.996651-0.0002140.0068600.0006880.018143
SLV28Jan22P17.50PUT17.50$0.05$0.03 / 3,302$0.04 / 4,73409233.436816%-0.003349-0.0001960.0068600.000688-0.000075
SLV28Jan22C17.00CALL17.00$4.10 / 198$4.15 / 2050036.514937%0.999116-0.0000760.0020420.0002050.017678
SLV28Jan22C16.50CALL16.50$4.60 / 215$4.65 / 1980040.750290%0.999810-0.0000310.0004890.0000490.017173
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 3,940$0.02 / 2,7160436.597462%-0.000190-0.0000140.0004890.000049-0.000004
SLV28Jan22C16.00CALL16.00$5.10 / 148$5.15 / 2910045.066315%0.999968-0.0000190.0000930.0000090.016656
SLV28Jan22P16.00PUT16.00$0.01 / 2,778$0.02 / 5,8300040.562610%-0.000032-0.0000030.0000930.000009-0.000001
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 24701642.199410%-0.0000040.0000000.0000140.0000010.000000
SLV28Jan22C15.50CALL15.50$5.60 / 108$5.65 / 3570049.481779%0.999996-0.0000170.0000140.0000010.016136
SLV28Jan22P15.00PUT15.00$0.01 / 2,7260046.174871%-0.0000010.0000000.0000020.0000000.000000
SLV28Jan22C15.00CALL15.00$6.10 / 68$6.15 / 5470054.001431%1.000000-0.0000160.0000020.0000000.015616