SLV Option Chain

End of day data from December 23, 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
SLV28Jan22C20.00CALL20.00$1.40$1.39 / 278$1.41 / 1153161,35225.225170%0.803653-0.0055000.1892830.0186570.015893
SLV28Jan22C21.00CALL21.00$0.72$0.72 / 70$0.73 / 14419690423.845061%0.559127-0.0078190.2697430.0265880.011319
SLV28Jan22C24.50CALL24.50$0.06$0.05 / 3,782$0.06 / 1421002,12629.511270%0.018681-0.0009040.0312380.0030790.000391
SLV28Jan22C22.00CALL22.00$0.32$0.31 / 1,227$0.32 / 38922,61623.658595%0.300006-0.0068830.2377090.0234300.006164
SLV28Jan22C21.50CALL21.50$0.50$0.48 / 768$0.49 / 1037673723.548839%0.423978-0.0077570.2677770.0263940.008654
SLV28Jan22P19.50PUT19.50$0.14$0.14 / 1,140$0.15 / 1,7117246226.153922%-0.111027-0.0037370.1294130.012756-0.002464
SLV28Jan22C24.00CALL24.00$0.07$0.07 / 3,700$0.08 / 1,3937049628.269986%0.037259-0.0016090.0556030.0054810.000778
SLV28Jan22P21.00PUT21.00$0.55$0.54 / 805$0.55 / 326521223.333378%-0.440873-0.0077810.2697430.026588-0.009967
SLV28Jan22P22.00PUT22.00$1.16$1.13 / 458$1.15 / 1486030223.301666%-0.699994-0.0068440.2377090.023430-0.016136
SLV28Jan22C22.50CALL22.50$0.21$0.21 / 334$0.22 / 1763874324.714997%0.197785-0.0055040.1901200.0187390.004085
SLV28Jan22P21.50PUT21.50$0.92$0.80 / 581$0.82 / 147347923.224728%-0.576022-0.0077190.2677770.026394-0.013139
SLV28Jan22C23.50CALL23.50$0.10$0.10 / 1,200$0.11 / 2,035273,44227.082928%0.069599-0.0026450.0913900.0090080.001449
SLV28Jan22P20.00PUT20.00$0.22$0.22 / 1,947$0.23 / 198191,47024.796708%-0.196347-0.0054650.1892830.018657-0.004380
SLV28Jan22C23.00CALL23.00$0.14$0.14 / 1,698$0.15 / 214162,35025.638187%0.121486-0.0039930.1379510.0135970.002520
SLV28Jan22C20.50CALL20.50$1.04$1.02 / 164$1.04 / 125161,79124.294349%0.690562-0.0069920.2410030.0237550.013835
SLV28Jan22P19.00PUT19.00$0.10$0.09 / 2,028$0.10 / 2,484142,91327.757055%-0.055139-0.0022010.0762040.007511-0.001219
SLV28Jan22P20.50PUT20.50$0.36$0.35 / 1,606$0.36 / 721297023.937444%-0.309438-0.0069560.2410030.023755-0.006945
SLV28Jan22C25.00CALL25.00$0.05$0.04 / 3,752$0.05 / 3,238553531.300046%0.008796-0.0004710.0162860.0016050.000184
SLV28Jan22P22.50PUT22.50$1.58$1.53 / 261$1.54 / 68410524.049325%-0.802215-0.0054640.1901200.018739-0.018721
SLV28Jan22C19.50CALL19.50$1.85$1.81 / 142$1.83 / 1543726.697459%0.888973-0.0037720.1294130.0127560.017302
SLV28Jan22P23.00PUT23.00$1.96$1.96 / 34$1.97 / 68129124.818270%-0.878514-0.0039520.1379510.013597-0.020793
SLV28Jan22C19.00CALL19.00$2.18$2.26 / 135$2.28 / 14213728.469158%0.944861-0.0022350.0762040.0075110.018040
SLV28Jan22P18.00PUT18.00$0.04$0.04 / 2,919$0.05 / 4,37311931.678007%-0.008673-0.0004650.0160870.001586-0.000190
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 129$0.02 / 4,46004555.518773%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P32.00PUT32.00$11.20$10.80 / 281$10.85 / 88012044.923771%-1.0000000.0000570.0000010.000000-0.032436
SLV28Jan22P31.00PUT31.00$9.80 / 289$9.85 / 1280041.713454%-1.0000000.0000550.0000010.000000-0.031423
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 129$0.02 / 4,165040051.879555%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 2,823$0.02 / 4,87801248.077623%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.80 / 291$8.85 / 1080038.385689%-1.0000000.0000530.0000010.000000-0.030409
SLV28Jan22P29.00PUT29.00$7.80 / 313$7.85 / 880034.928042%-0.9999970.0000510.0000100.000001-0.029395
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 3,321$0.02 / 3,91702,20744.093252%0.0000030.0000000.0000100.0000010.000000
SLV28Jan22P28.00PUT28.00$6.80 / 396$6.90 / 7540040.555595%-0.9999700.0000470.0000870.000009-0.028381
SLV28Jan22C28.00CALL28.00$0.02$0.02 / 129$0.03 / 4,08902,70542.971557%0.000030-0.0000030.0000870.0000090.000001
SLV28Jan22P27.00PUT27.00$6.15$5.80 / 375$5.90 / 6030136.067367%-0.9997560.0000300.0006230.000061-0.027363
SLV28Jan22C27.00CALL27.00$0.03$0.02 / 3,069$0.03 / 3,7230138.308117%0.000244-0.0000180.0006230.0000610.000005
SLV28Jan22C26.00CALL26.00$0.03$0.03 / 2,579$0.04 / 4,9120335.329314%0.001632-0.0001040.0036040.0003550.000034
SLV28Jan22P26.00PUT26.00$4.85 / 68$4.90 / 5990036.467832%-0.998368-0.0000580.0036040.000355-0.026320
SLV28Jan22C25.50CALL25.50$0.04$0.03 / 3,770$0.04 / 141060132.622486%0.003899-0.0002290.0079170.0007800.000082
SLV28Jan22P25.50PUT25.50$4.35 / 108$4.40 / 3730033.698963%-0.996101-0.0001840.0079170.000780-0.025766
SLV28Jan22P25.00PUT25.00$3.85 / 189$3.90 / 2150030.827910%-0.991204-0.0004270.0162860.001605-0.025156
SLV28Jan22P24.50PUT24.50$3.35 / 271$3.40 / 1880027.840709%-0.981319-0.0008600.0312380.003079-0.024443
SLV28Jan22P24.00PUT24.00$2.97$2.89 / 68$2.91 / 12802727.466859%-0.962741-0.0015660.0556030.005481-0.023549
SLV28Jan22P23.50PUT23.50$2.68$2.42 / 78$2.44 / 16902826.447502%-0.930401-0.0026030.0913900.009008-0.022371
SLV28Jan22P18.50PUT18.50$0.13$0.06 / 2,107$0.07 / 4,479089829.696852%-0.023693-0.0011030.0381960.003765-0.000522
SLV28Jan22C18.50CALL18.50$2.68$2.73 / 68$2.74 / 340430.107328%0.976307-0.0011360.0381960.0037650.018230
SLV28Jan22C18.00CALL18.00$2.87$3.20 / 188$3.25 / 2800533.563200%0.991327-0.0004970.0160870.0015860.018055
SLV28Jan22C17.50CALL17.50$2.59$3.65 / 742$3.75 / 59901034.147921%0.997339-0.0001930.0056130.0005530.017680
SLV28Jan22P17.50PUT17.50$0.05$0.03 / 211$0.04 / 4,92009234.365861%-0.002661-0.0001620.0056130.000553-0.000058
SLV28Jan22C17.00CALL17.00$4.15 / 573$4.25 / 8920038.445548%0.999328-0.0000760.0015970.0001570.017217
SLV28Jan22P17.00PUT17.00$0.02$0.02 / 2,246$0.03 / 5,00601336.445374%-0.000672-0.0000460.0015970.000157-0.000015
SLV28Jan22C16.50CALL16.50$4.65 / 215$4.70 / 1180034.852972%0.999863-0.0000400.0003640.0000360.016722
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 2,719$0.02 / 2,5450437.507883%-0.000137-0.0000110.0003640.000036-0.000003
SLV28Jan22P16.00PUT16.00$0.01 / 129$0.02 / 5,6140041.521983%-0.000022-0.0000020.0000650.0000060.000000
SLV28Jan22C16.00CALL16.00$5.15 / 205$5.20 / 1280038.657865%0.999978-0.0000300.0000650.0000060.016218
SLV28Jan22C15.50CALL15.50$5.65 / 207$5.70 / 1980042.554822%0.999997-0.0000280.0000090.0000010.015711
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 2,69201643.158509%-0.0000030.0000000.0000090.0000010.000000
SLV28Jan22C15.00CALL15.00$6.15 / 211$6.20 / 2150046.556248%1.000000-0.0000270.0000010.0000000.015204
SLV28Jan22P15.00PUT15.00$0.01 / 2,4700047.183194%-0.0000010.0000000.0000010.0000000.000000