SLV Option Chain

End of day data from December 29, 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
SLV28Jan22P20.50PUT20.50$0.31$0.30 / 966$0.31 / 5788398023.147672%-0.297875-0.0069650.2778460.021326-0.005548
SLV28Jan22C25.00CALL25.00$0.03$0.03 / 2,203$0.04 / 3,95621158832.964424%0.002336-0.0001470.0058510.0004490.000041
SLV28Jan22C20.00CALL20.00$1.31$1.29 / 270$1.31 / 961701,32524.236195%0.828566-0.0051380.2039660.0156560.013811
SLV28Jan22C21.00CALL21.00$0.62$0.62 / 119$0.63 / 931391,08923.092189%0.548789-0.0079790.3174360.0243650.009369
SLV28Jan22C23.00CALL23.00$0.10$0.10 / 167$0.11 / 2,9951152,41025.753967%0.078190-0.0029410.1171370.0089910.001366
SLV28Jan22C22.00CALL22.00$0.24$0.24 / 1,416$0.25 / 31042,79723.293656%0.253063-0.0064410.2564050.0196810.004382
SLV28Jan22C21.50CALL21.50$0.40$0.39 / 258$0.41 / 1,0047181023.082342%0.391382-0.0077360.3079020.0236330.006736
SLV28Jan22C22.50CALL22.50$0.15$0.15 / 1,352$0.16 / 1,5086094224.244806%0.147943-0.0046510.1852060.0142160.002574
SLV28Jan22P20.00PUT20.00$0.18$0.18 / 254$0.19 / 2,019521,48724.277276%-0.171434-0.0051140.2039660.015656-0.003174
SLV28Jan22P22.00PUT22.00$1.14$1.12 / 175$1.14 / 2644138923.332188%-0.746937-0.0064150.2564050.019681-0.014302
SLV28Jan22C20.50CALL20.50$0.94$0.92 / 202$0.94 / 512321,72023.567813%0.702125-0.0069890.2778460.0213260.011862
SLV28Jan22P18.00PUT18.00$0.02$0.02 / 3,513$0.03 / 178131830.508482%-0.003147-0.0001920.0076580.000588-0.000057
SLV28Jan22P21.00PUT21.00$0.51$0.50 / 199$0.51 / 5991229122.918601%-0.451211-0.0079540.3174360.024365-0.008466
SLV28Jan22P18.50PUT18.50$0.04$0.04 / 2,144$0.05 / 4,567990029.417162%-0.011657-0.0006120.0244190.001874-0.000213
SLV28Jan22P19.00PUT19.00$0.06$0.06 / 3,658$0.07 / 2,82082,96026.937811%-0.034624-0.0015400.0614000.004713-0.000636
SLV28Jan22P21.50PUT21.50$0.70$0.77 / 145$0.79 / 193712022.905817%-0.608618-0.0077110.3079020.023633-0.011524
SLV28Jan22C24.00CALL24.00$0.05$0.05 / 174$0.06 / 4,562660029.137631%0.016267-0.0008170.0325480.0024980.000286
SLV28Jan22P23.00PUT23.00$1.97$1.97 / 232$1.99 / 136530025.059567%-0.921810-0.0029140.1171370.008991-0.018168
SLV28Jan22C19.00CALL19.00$2.20$2.18 / 96$2.20 / 15644727.895290%0.965376-0.0015620.0614000.0047130.015501
SLV28Jan22P17.50PUT17.50$0.02$0.02 / 310$0.03 / 3,86649134.954681%-0.000666-0.0000470.0018580.000143-0.000012
SLV28Jan22C19.50CALL19.50$1.74$1.72 / 136$1.74 / 40431525.860721%0.915758-0.0031300.1239160.0095110.015008
SLV28Jan22C23.50CALL23.50$0.07$0.06 / 2,714$0.07 / 29123,48726.487240%0.037423-0.0016430.0654370.0050230.000656
SLV28Jan22P19.50PUT19.50$0.14$0.10 / 2,523$0.11 / 161151325.164324%-0.084242-0.0031080.1239160.009511-0.001553
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 2,62505258.034910%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P32.00PUT32.00$10.65$10.85 / 367$10.90 / 136015055.019665%-1.0000000.0000380.0000010.000000-0.027177
SLV28Jan22P31.00PUT31.00$9.85 / 416$9.90 / 1360051.316510%-1.0000000.0000370.0000010.000000-0.026328
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 3,119040054.207802%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.02$0.01 / 23601250.210179%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.85 / 367$8.90 / 1160047.456830%-1.0000000.0000350.0000010.000000-0.025479
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 296$0.02 / 3,34902,20748.496598%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P29.00PUT29.00$7.85 / 367$7.90 / 960043.425702%-1.0000000.0000340.0000010.000000-0.024629
SLV28Jan22P28.00PUT28.00$6.85 / 511$6.90 / 960039.203163%-0.9999990.0000330.0000040.000000-0.023780
SLV28Jan22C28.00CALL28.00$0.02$0.01 / 2,740$0.02 / 4,30402,70643.925969%0.0000010.0000000.0000040.0000000.000000
SLV28Jan22P27.00PUT27.00$6.15$5.85 / 516$5.95 / 5140139.462749%-0.9999820.0000300.0000630.000005-0.022930
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 3,746$0.02 / 2,5110239.103266%0.000018-0.0000020.0000630.0000050.000000
SLV28Jan22C26.00CALL26.00$0.03$0.02 / 2,777$0.03 / 4,6400336.805406%0.000239-0.0000180.0007180.0000550.000004
SLV28Jan22P26.00PUT26.00$4.85 / 573$4.95 / 3920034.307986%-0.9997610.0000130.0007180.000055-0.022077
SLV28Jan22C25.50CALL25.50$0.04$0.02 / 3,845$0.03 / 2,911060633.970387%0.000778-0.0000540.0021430.0001640.000014
SLV28Jan22P25.50PUT25.50$4.40 / 96$4.45 / 4040037.079737%-0.999222-0.0000240.0021430.000164-0.021643
SLV28Jan22P25.00PUT25.00$3.90 / 207$3.95 / 3800033.958005%-0.997664-0.0001170.0058510.000449-0.021191
SLV28Jan22P24.50PUT24.50$3.40 / 266$3.45 / 3000030.711720%-0.993556-0.0003360.0145210.001115-0.020694
SLV28Jan22C24.50CALL24.50$0.05$0.03 / 3,473$0.04 / 29802,32029.788023%0.006444-0.0003650.0145210.0011150.000113
SLV28Jan22P24.00PUT24.00$2.73$2.92 / 156$2.94 / 11603028.000926%-0.983733-0.0007890.0325480.002498-0.020097
SLV28Jan22P23.50PUT23.50$2.68$2.44 / 136$2.46 / 15602826.572755%-0.962577-0.0016150.0654370.005023-0.019303
SLV28Jan22P22.50PUT22.50$1.33$1.53 / 96$1.54 / 96010423.996330%-0.852057-0.0046250.1852060.014216-0.016535
SLV28Jan22C18.50CALL18.50$2.80$2.65 / 176$2.67 / 1160429.319558%0.988343-0.0006340.0244190.0018740.015498
SLV28Jan22C18.00CALL18.00$3.45$3.10 / 435$3.20 / 7040632.389512%0.996853-0.0002130.0076580.0005880.015230
SLV28Jan22C17.50CALL17.50$2.59$3.60 / 378$3.65 / 18701029.937977%0.999334-0.0000670.0018580.0001430.014850
SLV28Jan22C17.00CALL17.00$4.10 / 290$4.15 / 2060033.950703%0.999892-0.0000290.0003410.0000260.014436
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 3,247$0.02 / 3,93801336.346373%-0.000108-0.0000090.0003410.000026-0.000002
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 212$0.02 / 3,6010440.648066%-0.000013-0.0000010.0000460.0000040.000000
SLV28Jan22C16.50CALL16.50$4.60 / 300$4.65 / 2860038.035993%0.999987-0.0000210.0000460.0000040.014013
SLV28Jan22P16.00PUT16.00$0.01 / 2,7130042.552316%-0.0000010.0000000.0000050.0000000.000000
SLV28Jan22C16.00CALL16.00$5.10 / 289$5.15 / 3100042.209948%0.999999-0.0000190.0000050.0000000.013589
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 2,52201646.842204%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$5.60 / 256$5.65 / 2960046.487796%1.000000-0.0000180.0000010.0000000.013164
SLV28Jan22P15.00PUT15.00$0.01 / 2,7600051.244814%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.05 / 418$6.15 / 200050.869657%1.000000-0.0000180.0000010.0000000.012739