SLV Option Chain

End of day data from December 30, 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
SLV28Jan22C21.50CALL21.50$0.49$0.48 / 98$0.49 / 85846782222.998613%0.458783-0.0081770.3214340.0242710.007703
SLV28Jan22C21.00CALL21.00$0.74$0.74 / 93$0.75 / 4581401,19023.183650%0.619116-0.0078570.3086460.0233060.010302
SLV28Jan22C22.50CALL22.50$0.19$0.18 / 324$0.19 / 1,47413895223.717907%0.186949-0.0055330.2176340.0164330.003177
SLV28Jan22P20.50PUT20.50$0.24$0.23 / 2,148$0.24 / 1279763723.238647%-0.235880-0.0063290.2494410.018835-0.004281
SLV28Jan22C22.00CALL22.00$0.31$0.29 / 1,502$0.30 / 53802,81822.852079%0.308252-0.0072500.2850720.0215260.005211
SLV28Jan22C24.50CALL24.50$0.04$0.03 / 4,566$0.04 / 178502,32028.536005%0.009115-0.0005060.0199090.0015030.000157
SLV28Jan22C23.00CALL23.00$0.12$0.11 / 2,190$0.12 / 1,973392,52024.613046%0.102214-0.0036720.1444480.0109070.001744
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 218301249.682109%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P24.00PUT24.00$2.69$2.70 / 166$2.72 / 136203026.623128%-0.977495-0.0010690.0433370.003272-0.019339
SLV28Jan22P20.00PUT20.00$0.14$0.13 / 2,694$0.14 / 270171,52824.158404%-0.125822-0.0042510.1675150.012649-0.002271
SLV28Jan22P21.00PUT21.00$0.40$0.40 / 102$0.41 / 1,0781229723.007684%-0.380884-0.0078280.3086460.023306-0.006958
SLV28Jan22C20.50CALL20.50$1.04$1.07 / 156$1.09 / 433121,73523.695961%0.764120-0.0063570.2494410.0188350.012568
SLV28Jan22P22.00PUT22.00$0.98$0.95 / 243$0.96 / 961037822.667222%-0.691748-0.0072190.2850720.021526-0.012871
SLV28Jan22C23.50CALL23.50$0.07$0.07 / 2,979$0.08 / 2,00373,48925.854768%0.050428-0.0021380.0841140.0063510.000863
SLV28Jan22P18.50PUT18.50$0.04$0.03 / 4,408$0.04 / 3,839690430.078584%-0.006321-0.0003660.0144230.001089-0.000113
SLV28Jan22P21.50PUT21.50$0.69$0.63 / 213$0.65 / 240512722.623673%-0.541217-0.0081480.3214340.024271-0.009968
SLV28Jan22C20.00CALL20.00$1.47$1.47 / 91$1.49 / 47831,42624.751603%0.874178-0.0042780.1675150.0126490.014166
SLV28Jan22C16.50CALL16.50$4.85$4.80 / 425$4.90 / 6242042.473947%0.999996-0.0000230.0000150.0000010.013561
SLV28Jan22C19.50CALL19.50$1.93$1.92 / 96$1.94 / 20611726.880874%0.943393-0.0023660.0921810.0069610.015009
SLV28Jan22C16.00CALL16.00$5.30$5.30 / 416$5.40 / 6161046.903792%1.000000-0.0000220.0000010.0000000.013150
SLV28Jan22P32.00PUT32.00$10.65$10.65 / 256$10.70 / 327015058.512156%-1.0000000.0000440.0000010.000000-0.026300
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 5,47205257.657408%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$9.65 / 246$9.70 / 3270054.540991%-1.0000000.0000420.0000010.000000-0.025478
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 4,405040053.757188%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.65 / 266$8.70 / 3200050.400519%-1.0000000.0000410.0000010.000000-0.024657
SLV28Jan22P29.00PUT29.00$7.65 / 256$7.70 / 3000046.067188%-1.0000000.0000400.0000010.000000-0.023835
SLV28Jan22C29.00CALL29.00$0.02$0.01 / 186$0.02 / 4,21202,20747.866093%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P28.00PUT28.00$6.65 / 266$6.70 / 3000041.514197%-0.9999980.0000380.0000060.000000-0.023013
SLV28Jan22C28.00CALL28.00$0.02$0.01 / 2,786$0.02 / 5,05702,70643.202947%0.0000020.0000000.0000060.0000000.000000
SLV28Jan22P27.00PUT27.00$6.15$5.65 / 300$5.70 / 3000136.719898%-0.9999730.0000350.0000920.000007-0.022190
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 4,382$0.02 / 2,7950238.279895%0.000027-0.0000020.0000920.0000070.000000
SLV28Jan22C26.00CALL26.00$0.03$0.02 / 2,564$0.03 / 4,9280335.816782%0.000352-0.0000260.0010400.0000790.000006
SLV28Jan22P26.00PUT26.00$4.65 / 286$4.70 / 2560031.643446%-0.9996480.0000090.0010400.000079-0.021363
SLV28Jan22C25.50CALL25.50$0.04$0.02 / 4,426$0.03 / 3,195060632.917213%0.001135-0.0000780.0030650.0002310.000020
SLV28Jan22P25.50PUT25.50$4.15 / 300$4.20 / 1960028.988633%-0.998865-0.0000430.0030650.000231-0.020938
SLV28Jan22C25.00CALL25.00$0.03$0.03 / 2,521$0.04 / 4,844079331.796809%0.003364-0.0002090.0082150.0006200.000058
SLV28Jan22P25.00PUT25.00$3.65 / 440$3.70 / 1360026.241290%-0.996636-0.0001750.0082150.000620-0.020489
SLV28Jan22P24.50PUT24.50$3.15 / 500$3.25 / 5140028.696683%-0.990885-0.0004720.0199090.001503-0.019979
SLV28Jan22C24.00CALL24.00$0.05$0.05 / 3,734$0.06 / 4,826060627.714827%0.022505-0.0011010.0433370.0032720.000386
SLV28Jan22P23.50PUT23.50$2.68$2.23 / 49$2.24 / 9602825.481617%-0.949572-0.0021060.0841140.006351-0.018451
SLV28Jan22P23.00PUT23.00$1.97$1.76 / 475$1.78 / 63030523.974344%-0.897786-0.0036400.1444480.010907-0.017159
SLV28Jan22P22.50PUT22.50$1.33$1.33 / 316$1.35 / 218010423.222774%-0.813051-0.0055020.2176340.016433-0.015315
SLV28Jan22P19.50PUT19.50$0.14$0.08 / 2,131$0.09 / 3,383051326.086481%-0.056607-0.0023400.0921810.006961-0.001018
SLV28Jan22C19.00CALL19.00$2.20$2.39 / 96$2.41 / 20605129.245087%0.978965-0.0010650.0409340.0030910.015239
SLV28Jan22P19.00PUT19.00$0.06$0.05 / 2,736$0.06 / 4,95002,96028.165595%-0.021035-0.0010390.0409340.003091-0.000377
SLV28Jan22C18.50CALL18.50$2.80$2.87 / 136$2.89 / 1860431.576062%0.993679-0.0003920.0144230.0010890.015092
SLV28Jan22C18.00CALL18.00$3.45$3.35 / 216$3.40 / 3090635.521226%0.998498-0.0001250.0039590.0002990.014767
SLV28Jan22P18.00PUT18.00$0.02$0.02 / 3,583$0.03 / 4,31302232.625191%-0.001502-0.0001010.0039590.000299-0.000027
SLV28Jan22C17.50CALL17.50$2.59$3.85 / 136$3.90 / 39401040.304050%0.999724-0.0000450.0008290.0000630.014378
SLV28Jan22P17.50PUT17.50$0.02$0.01 / 5,455$0.02 / 2,76509534.139792%-0.000276-0.0000210.0008290.000063-0.000005
SLV28Jan22C17.00CALL17.00$4.30 / 498$4.40 / 5580038.136652%0.999962-0.0000270.0001300.0000100.013971
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 2,516$0.02 / 5,32701338.408871%-0.000038-0.0000030.0001300.000010-0.000001
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 1860440.377289%-0.0000040.0000000.0000150.0000010.000000
SLV28Jan22P16.00PUT16.00$0.01 / 2,8280044.622065%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,78601648.967031%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$5.80 / 416$5.85 / 960053.848591%1.000000-0.0000210.0000010.0000000.012739
SLV28Jan22P15.00PUT15.00$0.01 / 5,8350053.427136%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.30 / 72$6.40 / 4360056.090231%1.000000-0.0000210.0000010.0000000.012328