SLV Option Chain

End of day data from December 27, 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
SLV28Jan22C22.00CALL22.00$0.36$0.36 / 104$0.37 / 2892412,65324.753253%0.328682-0.0075380.2631340.0231950.006081
SLV28Jan22P22.00PUT22.00$1.06$1.02 / 213$1.04 / 30517931824.801600%-0.671318-0.0075030.2631340.023195-0.013808
SLV28Jan22C23.00CALL23.00$0.16$0.15 / 2,339$0.16 / 21522,35325.977361%0.128450-0.0043720.1526800.0134580.002400
SLV28Jan22C21.00CALL21.00$0.80$0.80 / 182$0.82 / 1921511,07324.724606%0.609782-0.0080090.2792710.0246170.011104
SLV28Jan22C22.50CALL22.50$0.23$0.23 / 1,996$0.25 / 3658877625.359768%0.214039-0.0060740.2120910.0186960.003982
SLV28Jan22C21.50CALL21.50$0.56$0.54 / 741$0.56 / 1708177024.471086%0.465494-0.0082900.2892480.0254970.008552
SLV28Jan22C23.50CALL23.50$0.10$0.11 / 2,077$0.12 / 2,283623,45027.809046%0.071097-0.0028310.0988900.0087170.001333
SLV28Jan22C25.00CALL25.00$0.04$0.04 / 4,839$0.05 / 1,7434454031.838112%0.007583-0.0004360.0152180.0013410.000143
SLV28Jan22C24.00CALL24.00$0.08$0.08 / 174$0.09 / 4,5893856629.384890%0.036362-0.0016610.0580210.0051140.000684
SLV28Jan22P21.00PUT21.00$0.50$0.47 / 210$0.48 / 9543227124.769006%-0.390218-0.0079750.2792710.024617-0.007882
SLV28Jan22C20.50CALL20.50$1.10$1.13 / 208$1.15 / 287301,79925.377880%0.743092-0.0067350.2346020.0206800.013379
SLV28Jan22P20.00PUT20.00$0.18$0.18 / 2,590$0.19 / 72251,48626.005469%-0.150030-0.0048500.1697060.014959-0.002993
SLV28Jan22P19.50PUT19.50$0.11$0.11 / 3,034$0.12 / 1612251327.249200%-0.076444-0.0029880.1045250.009214-0.001518
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 3,402104554.973251%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.04$0.03 / 4,267$0.04 / 1,8001060133.303006%0.003111-0.0001970.0068800.0006060.000059
SLV28Jan22P23.00PUT23.00$1.86$1.82 / 184$1.84 / 240929126.642106%-0.871550-0.0043350.1526800.013458-0.018393
SLV28Jan22P19.00PUT19.00$0.07$0.07 / 2,646$0.08 / 1,44972,92229.008630%-0.033422-0.0015480.0541410.004772-0.000661
SLV28Jan22P17.50PUT17.50$0.03$0.02 / 3,696$0.03 / 4,10069235.387457%-0.000937-0.0000660.0023080.000203-0.000018
SLV28Jan22C20.00CALL20.00$1.52$1.51 / 349$1.53 / 24251,41425.945758%0.849970-0.0048810.1697060.0149590.015088
SLV28Jan22C19.50CALL19.50$1.97$1.94 / 232$1.96 / 25551027.172618%0.923556-0.0030190.1045250.0092140.016111
SLV28Jan22P22.50PUT22.50$1.41$1.40 / 110$1.41 / 49210425.417005%-0.785961-0.0060390.2120910.018696-0.016360
SLV28Jan22P21.50PUT21.50$0.72$0.71 / 190$0.72 / 96211324.515238%-0.534506-0.0082560.2892480.025497-0.010885
SLV28Jan22C18.50CALL18.50$2.80$2.88 / 96$2.89 / 962430.784921%0.987673-0.0006950.0232660.0020510.016482
SLV28Jan22P18.00PUT18.00$0.05$0.03 / 3,874$0.04 / 3,36922033.116106%-0.003768-0.0002340.0081720.000720-0.000074
SLV28Jan22C28.00CALL28.00$0.02$0.01 / 4,197$0.02 / 2,91912,70541.189097%0.000014-0.0000010.0000450.0000040.000000
SLV28Jan22C27.00CALL27.00$0.02$0.02 / 2,630$0.03 / 5,8391139.414598%0.000145-0.0000120.0004090.0000360.000003
SLV28Jan22C24.50CALL24.50$0.05$0.06 / 178$0.07 / 6,05212,22631.022019%0.017227-0.0008880.0310320.0027350.000325
SLV28Jan22P20.50PUT20.50$0.31$0.30 / 267$0.31 / 327198025.427043%-0.256908-0.0067020.2346020.020680-0.005154
SLV28Jan22P18.50PUT18.50$0.06$0.05 / 2,012$0.06 / 5,521189831.582627%-0.012327-0.0006650.0232660.002051-0.000243
SLV28Jan22C18.00CALL18.00$3.45$3.35 / 299$3.40 / 3201533.835646%0.996232-0.0002620.0081720.0007200.016199
SLV28Jan22P32.00PUT32.00$11.20$10.65 / 299$10.70 / 339012056.000140%-1.0000000.0000510.0000010.000000-0.028930
SLV28Jan22P31.00PUT31.00$9.65 / 319$9.70 / 3200052.199992%-1.0000000.0000490.0000010.000000-0.028026
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 186$0.02 / 4,192040053.904957%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 323$0.02 / 4,00401249.866946%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.65 / 334$8.70 / 2990048.234430%-1.0000000.0000480.0000010.000000-0.027122
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 3,096$0.02 / 5,62402,20745.637104%0.0000010.0000000.0000040.0000000.000000
SLV28Jan22P29.00PUT29.00$7.65 / 340$7.70 / 2570044.081418%-0.9999990.0000460.0000040.000000-0.026218
SLV28Jan22P28.00PUT28.00$6.65 / 355$6.70 / 2150039.726411%-0.9999860.0000430.0000450.000004-0.025313
SLV28Jan22P27.00PUT27.00$6.15$5.65 / 408$5.70 / 1360135.138334%-0.9998550.0000310.0004090.000036-0.024407
SLV28Jan22P26.00PUT26.00$4.65 / 516$4.75 / 9490036.432629%-0.998807-0.0000410.0028810.000254-0.023483
SLV28Jan22C26.00CALL26.00$0.03$0.03 / 2,251$0.04 / 5,9910336.184366%0.001193-0.0000820.0028810.0002540.000023
SLV28Jan22P25.50PUT25.50$4.15 / 946$4.25 / 8600033.533863%-0.996889-0.0001560.0068800.000606-0.022995
SLV28Jan22P25.00PUT25.00$3.70 / 226$3.75 / 3400033.964533%-0.992417-0.0003960.0152180.001341-0.022458
SLV28Jan22P24.50PUT24.50$3.20 / 316$3.25 / 3400030.608680%-0.982773-0.0008490.0310320.002735-0.021825
SLV28Jan22P24.00PUT24.00$2.97$2.74 / 141$2.76 / 18202729.497143%-0.963638-0.0016230.0580210.005114-0.021014
SLV28Jan22P23.50PUT23.50$2.68$2.27 / 203$2.29 / 24902827.898568%-0.928903-0.0027940.0988900.008717-0.019912
SLV28Jan22C19.00CALL19.00$2.18$2.40 / 183$2.42 / 16103828.908400%0.966578-0.0015780.0541410.0047720.016516
SLV28Jan22C17.50CALL17.50$2.59$3.85 / 136$3.90 / 51401038.391076%0.999063-0.0000940.0023080.0002030.015803
SLV28Jan22C17.00CALL17.00$4.30 / 842$4.40 / 8600036.290058%0.999814-0.0000420.0005140.0000450.015365
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 5,114$0.02 / 1,48201336.625494%-0.000186-0.0000150.0005140.000045-0.000004
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 2,803$0.02 / 6,0310440.774128%-0.000029-0.0000030.0000890.000008-0.000001
SLV28Jan22C16.50CALL16.50$4.80 / 842$4.85 / 960047.705335%0.999971-0.0000290.0000890.0000080.014916
SLV28Jan22P16.00PUT16.00$0.01 / 1860042.546972%-0.0000030.0000000.0000120.0000010.000000
SLV28Jan22C16.00CALL16.00$5.30 / 340$5.35 / 1620044.641386%0.999997-0.0000260.0000120.0000010.014465
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 3,01601646.690006%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$5.80 / 299$5.85 / 2470048.961772%1.000000-0.0000250.0000010.0000000.014013
SLV28Jan22P15.00PUT15.00$0.01 / 2,7670050.939890%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.30 / 10$6.40 / 1,0130053.394466%1.000000-0.0000240.0000010.0000000.013561