SLV Option Chain

End of day data from December 28, 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
SLV28Jan22C20.50CALL20.50$1.08$1.07 / 2$1.08 / 3243381,79224.407018%0.743123-0.0065010.2506500.0203150.012998
SLV28Jan22C22.50CALL22.50$0.20$0.20 / 1,246$0.21 / 36318979224.605209%0.187339-0.0054120.2091850.0169540.003383
SLV28Jan22C23.00CALL23.00$0.13$0.13 / 1,957$0.14 / 2,0591632,36925.664983%0.105373-0.0036670.1417570.0114890.001911
SLV28Jan22C20.00CALL20.00$1.44$1.44 / 367$1.46 / 1391521,41324.627896%0.855812-0.0045890.1765620.0143100.014757
SLV28Jan22C24.50CALL24.50$0.05$0.04 / 3,912$0.05 / 3411032,22629.465067%0.010804-0.0005730.0221690.0017970.000198
SLV28Jan22C22.00CALL22.00$0.32$0.31 / 973$0.32 / 224862,78823.721715%0.302999-0.0070280.2715760.0220110.005443
SLV28Jan22P19.00PUT19.00$0.07$0.06 / 3,678$0.07 / 2,481512,92027.977800%-0.028025-0.0012910.0499980.004052-0.000535
SLV28Jan22P22.00PUT22.00$1.03$1.03 / 140$1.04 / 964838923.987514%-0.697001-0.0069930.2715760.022011-0.013843
SLV28Jan22P32.00PUT32.00$10.65$10.70 / 23$10.75 / 203012057.136441%-1.0000000.0000510.0000010.000000-0.028053
SLV28Jan22P21.00PUT21.00$0.42$0.45 / 728$0.46 / 112130123.507536%-0.399685-0.0077470.3003550.024344-0.007791
SLV28Jan22C21.00CALL21.00$0.75$0.74 / 93$0.75 / 209201,07323.668074%0.600315-0.0077810.3003550.0243440.010619
SLV28Jan22C21.50CALL21.50$0.55$0.49 / 142$0.50 / 2361580623.585005%0.446190-0.0079580.3073880.0249140.007962
SLV28Jan22C19.00CALL19.00$2.53$2.34 / 136$2.36 / 223113827.873316%0.971975-0.0013210.0499980.0040520.016121
SLV28Jan22C23.50CALL23.50$0.09$0.09 / 85$0.10 / 2,119103,48727.182263%0.053976-0.0022040.0852240.0069070.000982
SLV28Jan22C24.00CALL24.00$0.08$0.06 / 3,109$0.07 / 3,673959528.336412%0.025237-0.0011850.0458070.0037130.000460
SLV28Jan22C25.00CALL25.00$0.05$0.03 / 4,881$0.04 / 2,847658331.161946%0.004250-0.0002510.0097250.0007880.000078
SLV28Jan22P20.50PUT20.50$0.28$0.28 / 1,359$0.29 / 413698024.223227%-0.256877-0.0064680.2506500.020315-0.004973
SLV28Jan22P21.50PUT21.50$0.70$0.71 / 96$0.72 / 220511523.828757%-0.553810-0.0079240.3073880.024914-0.010886
SLV28Jan22P20.00PUT20.00$0.17$0.17 / 306$0.18 / 1,87841,48725.271010%-0.144188-0.0045580.1765620.014310-0.002776
SLV28Jan22P24.00PUT24.00$2.73$2.77 / 225$2.79 / 13532728.464081%-0.974763-0.0011460.0458070.003713-0.020580
SLV28Jan22P18.50PUT18.50$0.05$0.04 / 2,680$0.05 / 5,260289930.298432%-0.009335-0.0005040.0195160.001582-0.000178
SLV28Jan22P22.50PUT22.50$1.33$1.41 / 248$1.43 / 316110424.664342%-0.812661-0.0053760.2091850.016954-0.016342
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 4,06405256.118919%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$9.70 / 491$9.75 / 3940053.281709%-1.0000000.0000490.0000010.000000-0.027177
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 3,582040052.344944%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.70 / 290$8.75 / 2910049.260591%-1.0000000.0000480.0000010.000000-0.026300
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 2,44701248.400210%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P29.00PUT29.00$7.70 / 318$7.75 / 2910045.048016%-1.0000000.0000460.0000010.000000-0.025423
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 286$0.02 / 3,27902,20746.658942%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P28.00PUT28.00$6.70 / 332$6.75 / 2680040.629542%-0.9999970.0000440.0000120.000001-0.024547
SLV28Jan22C28.00CALL28.00$0.02$0.01 / 3,244$0.02 / 5,48602,70642.144809%0.0000030.0000000.0000120.0000010.000000
SLV28Jan22P27.00PUT27.00$6.15$5.70 / 354$5.75 / 2160135.978202%-0.9999530.0000390.0001510.000012-0.023669
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 4,647$0.02 / 3,1190237.386930%0.000047-0.0000040.0001510.0000120.000001
SLV28Jan22C26.00CALL26.00$0.03$0.02 / 3,359$0.03 / 5,3150335.029174%0.000518-0.0000370.0014270.0001160.000010
SLV28Jan22P26.00PUT26.00$4.70 / 506$4.75 / 490031.054839%-0.9994820.0000040.0014270.000116-0.022784
SLV28Jan22P25.50PUT25.50$4.20 / 602$4.30 / 6430034.419546%-0.998458-0.0000600.0038900.000315-0.022327
SLV28Jan22C25.50CALL25.50$0.04$0.02 / 4,287$0.03 / 300060632.225151%0.001542-0.0001010.0038900.0003150.000028
SLV28Jan22P25.00PUT25.00$3.75 / 132$3.80 / 6120034.893684%-0.995750-0.0002120.0097250.000788-0.021839
SLV28Jan22P24.50PUT24.50$3.25 / 257$3.30 / 5770031.495249%-0.989196-0.0005340.0221690.001797-0.021281
SLV28Jan22P23.50PUT23.50$2.68$2.30 / 274$2.32 / 24302827.278482%-0.946024-0.0021670.0852240.006907-0.019620
SLV28Jan22P23.00PUT23.00$1.86$1.84 / 254$1.86 / 224030025.740821%-0.894627-0.0036300.1417570.011489-0.018252
SLV28Jan22P19.50PUT19.50$0.11$0.10 / 2,503$0.11 / 2,352051326.421079%-0.069340-0.0026760.1036470.008400-0.001329
SLV28Jan22C19.50CALL19.50$1.97$1.88 / 139$1.89 / 4901525.949296%0.930660-0.0027070.1036470.0084000.015766
SLV28Jan22C18.50CALL18.50$2.80$2.82 / 96$2.83 / 960429.402191%0.990665-0.0005330.0195160.0015820.016041
SLV28Jan22C18.00CALL18.00$3.45$3.30 / 185$3.35 / 5640633.992426%0.997488-0.0001850.0060610.0004910.015732
SLV28Jan22P18.00PUT18.00$0.05$0.03 / 331$0.04 / 5,11301833.262058%-0.002512-0.0001570.0060610.000491-0.000048
SLV28Jan22C17.50CALL17.50$2.59$3.75 / 624$3.85 / 69201032.424602%0.999466-0.0000660.0014700.0001190.015332
SLV28Jan22P17.50PUT17.50$0.03$0.02 / 2,401$0.03 / 5,42809135.591069%-0.000534-0.0000380.0014700.000119-0.000010
SLV28Jan22C17.00CALL17.00$4.25 / 599$4.30 / 490043.323102%0.999912-0.0000340.0002730.0000220.014902
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 4,114$0.02 / 3,85801336.873099%-0.000088-0.0000070.0002730.000022-0.000002
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 712$0.02 / 5,2060441.090218%-0.000011-0.0000010.0000380.0000030.000000
SLV28Jan22C16.50CALL16.50$4.75 / 551$4.80 / 1970040.747196%0.999989-0.0000270.0000380.0000030.014465
SLV28Jan22C16.00CALL16.00$5.25 / 551$5.30 / 2630045.035245%0.999999-0.0000260.0000040.0000000.014027
SLV28Jan22P16.00PUT16.00$0.01 / 2,6540042.907673%-0.0000010.0000000.0000040.0000000.000000
SLV28Jan22C15.50CALL15.50$5.75 / 551$5.80 / 2680055.202437%1.000000-0.0000250.0000010.0000000.013588
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 2,65701647.118564%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.25 / 243$6.35 / 6670053.931779%1.000000-0.0000240.0000010.0000000.013150
SLV28Jan22P15.00PUT15.00$0.01 / 5,3260051.440742%-0.0000010.0000000.0000010.0000000.000000