SLV Option Chain

End of day data from December 31, 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
SLV28Jan22P32.00PUT32.00$10.65$10.45 / 218$10.55 / 355015065.075335%-1.0000000.0000390.0000010.000000-0.025424
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 5,20305257.479292%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 4,127040053.503948%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$9.45 / 416$9.55 / 5280060.703753%-1.0000000.0000380.0000010.000000-0.024629
SLV28Jan22P30.00PUT30.00$8.45 / 505$8.55 / 5200056.128989%-1.0000000.0000370.0000010.000000-0.023835
SLV28Jan22P29.00PUT29.00$7.45 / 514$7.55 / 5120051.327687%-1.0000000.0000360.0000010.000000-0.023040
SLV28Jan22C28.00CALL28.00$0.02$0.01 / 2,591$0.02 / 4,33002,70642.678756%0.0000020.0000000.0000080.0000010.000000
SLV28Jan22P28.00PUT28.00$6.45 / 528$6.55 / 5000046.273531%-0.9999980.0000340.0000080.000001-0.022246
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 4,875$0.02 / 5,0040237.651522%0.000037-0.0000030.0001270.0000090.000001
SLV28Jan22P27.00PUT27.00$6.15$5.50 / 96$5.55 / 4870146.029968%-0.9999630.0000300.0001270.000009-0.021451
SLV28Jan22P26.00PUT26.00$4.50 / 181$4.55 / 4880039.869030%-0.999514-0.0000040.0014170.000105-0.020649
SLV28Jan22C25.50CALL25.50$0.04$0.02 / 3,948$0.03 / 4,630060632.070317%0.001556-0.0001060.0041300.0003060.000026
SLV28Jan22P25.50PUT25.50$4.00 / 226$4.05 / 4880036.622618%-0.998444-0.0000750.0041300.000306-0.020233
SLV28Jan22P25.00PUT25.00$3.50 / 256$3.55 / 3700033.247562%-0.995440-0.0002500.0109010.000808-0.019786
SLV28Jan22P24.50PUT24.50$3.00 / 266$3.05 / 2660029.726350%-0.987827-0.0006360.0258820.001919-0.019261
SLV28Jan22P23.50PUT23.50$2.68$2.06 / 140$2.07 / 4902825.829509%-0.935427-0.0026300.1032420.007654-0.017593
SLV28Jan22P23.00PUT23.00$1.97$1.60 / 282$1.62 / 236030524.347823%-0.872568-0.0043700.1707560.012659-0.016154
SLV28Jan22P22.50PUT22.50$1.33$1.18 / 423$1.20 / 413010423.305462%-0.773799-0.0063150.2461990.018252-0.014131
SLV28Jan22P19.50PUT19.50$0.14$0.06 / 1,699$0.07 / 3,932051326.365381%-0.038400-0.0017550.0682230.005058-0.000672
SLV28Jan22P19.00PUT19.00$0.06$0.03 / 4,597$0.04 / 19702,96027.411496%-0.012968-0.0007030.0273390.002027-0.000226
SLV28Jan22P18.50PUT18.50$0.04$0.02 / 3,405$0.03 / 4,071090430.088162%-0.003499-0.0002210.0085990.000637-0.000061
SLV28Jan22C18.50CALL18.50$2.80$3.00 / 345$3.05 / 1760428.604903%0.996501-0.0002440.0085990.0006370.014637
SLV28Jan22C18.00CALL18.00$3.45$3.50 / 346$3.55 / 2900632.947847%0.999263-0.0000760.0020820.0001540.014288
SLV28Jan22P18.00PUT18.00$0.02$0.01 / 5,414$0.02 / 3,43802231.750234%-0.000737-0.0000540.0020820.000154-0.000013
SLV28Jan22C17.50CALL17.50$2.59$4.00 / 311$4.05 / 29101037.348295%0.999882-0.0000310.0003800.0000280.013902
SLV28Jan22P17.50PUT17.50$0.02$0.01 / 303$0.02 / 5,77809536.007427%-0.000118-0.0000100.0003800.000028-0.000002
SLV28Jan22C17.00CALL17.00$4.50 / 246$4.55 / 2760041.818858%0.999986-0.0000220.0000510.0000040.013506
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 21101338.053754%-0.000014-0.0000010.0000510.0000040.000000
SLV28Jan22C16.50CALL16.50$4.85$5.00 / 246$5.05 / 2560246.376578%0.999999-0.0000200.0000050.0000000.013109
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 2,5810442.263762%-0.0000010.0000000.0000050.0000000.000000
SLV28Jan22C16.00CALL16.00$5.30$5.45 / 385$5.55 / 160146.145424%1.000000-0.0000200.0000010.0000000.012712
SLV28Jan22P16.00PUT16.00$0.01 / 6,0030046.566819%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$5.95 / 373$6.05 / 450050.537719%1.000000-0.0000190.0000010.0000000.012315
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,83101650.974718%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.45 / 385$6.55 / 2200055.049405%1.000000-0.0000180.0000010.0000000.011917
SLV28Jan22P15.00PUT15.00$0.01 / 5,8580055.497666%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 35113849.348864%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C24.50CALL24.50$0.04$0.03 / 4,430$0.04 / 34222,37027.496772%0.012173-0.0006670.0258820.0019190.000204
SLV28Jan22P24.00PUT24.00$2.52$2.53 / 205$2.55 / 16044727.688131%-0.970512-0.0013840.0548980.004070-0.018574
SLV28Jan22C25.00CALL25.00$0.03$0.02 / 4,436$0.03 / 207679328.989887%0.004560-0.0002810.0109010.0008080.000077
SLV28Jan22C26.00CALL26.00$0.02$0.01 / 4,262$0.02 / 1828332.318018%0.000486-0.0000360.0014170.0001050.000008
SLV28Jan22C19.50CALL19.50$2.09$2.07 / 96$2.08 / 9681624.610804%0.961600-0.0017790.0682230.0050580.014821
SLV28Jan22C19.00CALL19.00$2.57$2.54 / 156$2.56 / 13685125.504174%0.987032-0.0007270.0273390.0020270.014869
SLV28Jan22P22.00PUT22.00$0.90$0.82 / 271$0.83 / 49937822.725580%-0.638899-0.0078720.3065120.022723-0.011535
SLV28Jan22P21.50PUT21.50$0.52$0.53 / 140$0.54 / 8681112222.648438%-0.480267-0.0083810.3261080.024175-0.008590
SLV28Jan22C20.00CALL20.00$1.65$1.61 / 244$1.63 / 317121,42523.645411%0.907172-0.0035220.1359890.0100810.014259
SLV28Jan22P20.00PUT20.00$0.11$0.10 / 2,726$0.11 / 2,081291,52424.471714%-0.092828-0.0034980.1359890.010081-0.001631
SLV28Jan22C23.50CALL23.50$0.09$0.07 / 2,956$0.08 / 291323,48924.480554%0.064573-0.0026590.1032420.0076540.001078
SLV28Jan22P20.50PUT20.50$0.17$0.18 / 1,525$0.19 / 1,6593665223.414324%-0.187126-0.0056580.2200170.016311-0.003303
SLV28Jan22C20.50CALL20.50$1.19$1.19 / 116$1.20 / 49391,72922.528068%0.812874-0.0056830.2200170.0163110.012985
SLV28Jan22P21.00PUT21.00$0.32$0.32 / 51$0.33 / 1,2974029922.935048%-0.321318-0.0075380.2931830.021735-0.005705
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 199472,20744.998523%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C22.50CALL22.50$0.21$0.20 / 1,387$0.21 / 1,912471,00222.754030%0.226201-0.0063430.2461990.0182520.003745
SLV28Jan22C21.00CALL21.00$0.83$0.83 / 93$0.84 / 1511101,07422.223781%0.678682-0.0075640.2931830.0217350.010980
SLV28Jan22C24.00CALL24.00$0.06$0.05 / 3,648$0.06 / 4,63322760626.516130%0.029488-0.0014140.0548980.0040700.000493
SLV28Jan22C21.50CALL21.50$0.54$0.54 / 374$0.55 / 1702351,10521.996157%0.519733-0.0084070.3261080.0241750.008491
SLV28Jan22C22.00CALL22.00$0.33$0.33 / 1,575$0.35 / 1,1744142,83222.257705%0.361101-0.0078990.3065120.0227230.005944
SLV28Jan22C23.00CALL23.00$0.13$0.12 / 2,121$0.13 / 1,8356072,52123.647375%0.127432-0.0043990.1707560.0126590.002119