SLV Option Chain

End of day data from January 3, 2022 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$10.80 / 318$10.85 / 34403063.455581%-1.0000000.0000290.0000010.000000-0.022794
SLV28Jan22P31.00PUT31.00$9.80 / 276$9.85 / 3000059.232454%-1.0000000.0000280.0000010.000000-0.022082
SLV28Jan22P30.00PUT30.00$8.80 / 309$8.85 / 3440054.818840%-1.0000000.0000270.0000010.000000-0.021369
SLV28Jan22P29.00PUT29.00$7.80 / 318$7.85 / 2860050.201751%-1.0000000.0000260.0000010.000000-0.020657
SLV28Jan22P28.00PUT28.00$6.80 / 333$6.85 / 2560045.354273%-1.0000000.0000250.0000010.000000-0.019945
SLV28Jan22C15.00CALL15.00$6.15 / 41$6.25 / 1700059.388814%1.000000-0.0000140.0000010.0000000.010685
SLV28Jan22P27.00PUT27.00$6.15$5.80 / 300$5.85 / 2260040.251567%-0.9999970.0000240.0000140.000001-0.019232
SLV28Jan22C15.50CALL15.50$5.65 / 41$5.75 / 1780054.372915%1.000000-0.0000140.0000010.0000000.011041
SLV28Jan22C16.00CALL16.00$5.30$5.15 / 417$5.20 / 2670155.314986%1.000000-0.0000140.0000010.0000000.011397
SLV28Jan22P26.00PUT26.00$4.90$4.80 / 408$4.85 / 22612034.850789%-0.9999280.0000170.0002570.000016-0.018519
SLV28Jan22C16.50CALL16.50$4.85$4.65 / 362$4.70 / 1760250.101312%0.999999-0.0000150.0000060.0000000.011753
SLV28Jan22P25.50PUT25.50$4.40$4.30 / 488$4.35 / 15696032.024716%-0.999706-0.0000010.0009570.000061-0.018160
SLV28Jan22C17.00CALL17.00$4.15 / 417$4.20 / 1600044.991462%0.999983-0.0000170.0000670.0000040.012109
SLV28Jan22P25.00PUT25.00$3.80 / 362$3.85 / 960029.101859%-0.998920-0.0000560.0031870.000204-0.017792
SLV28Jan22C17.50CALL17.50$2.59$3.65 / 362$3.70 / 4901039.967863%0.999840-0.0000290.0005430.0000350.012463
SLV28Jan22P24.50PUT24.50$3.30 / 461$3.40 / 3930032.031577%-0.996425-0.0002110.0094500.000606-0.017399
SLV28Jan22C18.00CALL18.00$3.45$3.15 / 390$3.25 / 4910630.900031%0.998937-0.0000940.0031420.0002010.012805
SLV28Jan22P24.00PUT24.00$2.52$2.85 / 156$2.87 / 13604729.898682%-0.989400-0.0005900.0247370.001585-0.016938
SLV28Jan22C18.50CALL18.50$2.80$2.70 / 204$2.72 / 1360428.971877%0.994765-0.0003450.0132880.0008520.013097
SLV28Jan22P23.50PUT23.50$2.68$2.37 / 116$2.39 / 15602828.297930%-0.971994-0.0013800.0566890.003633-0.016325
SLV28Jan22C19.00CALL19.00$2.57$2.22 / 136$2.24 / 13605327.466735%0.980374-0.0010560.0420340.0026940.013232
SLV28Jan22P23.00PUT23.00$2.02$1.90 / 116$1.92 / 156430526.576088%-0.934354-0.0027660.1127140.007224-0.015415
SLV28Jan22C19.50CALL19.50$1.71$1.75 / 156$1.77 / 11631325.480987%0.942497-0.0025280.1016380.0065140.013002
SLV28Jan22P22.50PUT22.50$1.51$1.45 / 176$1.47 / 116410424.990501%-0.863957-0.0047400.1925470.012341-0.014028
SLV28Jan22C20.00CALL20.00$1.28$1.31 / 487$1.33 / 13641,41324.129703%0.864971-0.0047490.1915620.0122780.012152
SLV28Jan22P22.00PUT22.00$1.16$1.05 / 49$1.06 / 249337724.160667%-0.751204-0.0068940.2796120.017922-0.012033
SLV28Jan22C20.50CALL20.50$0.87$0.93 / 96$0.94 / 136661,71023.539445%0.739388-0.0070930.2864900.0183620.010539
SLV28Jan22P21.50PUT21.50$0.70$0.70 / 96$0.71 / 10537912823.461775%-0.598181-0.0084200.3412200.021870-0.009476
SLV28Jan22C21.00CALL21.00$0.62$0.61 / 143$0.63 / 6383197223.247726%0.575780-0.0085500.3455640.0221490.008298
SLV28Jan22P21.00PUT21.00$0.44$0.43 / 145$0.44 / 8642732023.269939%-0.424220-0.0085310.3455640.022149-0.006661
SLV28Jan22C21.50CALL21.50$0.40$0.38 / 363$0.40 / 951991,10523.438898%0.401819-0.0084390.3412200.0218700.005839
SLV28Jan22P20.50PUT20.50$0.24$0.24 / 1,320$0.26 / 1,37818268323.564362%-0.260612-0.0070740.2864900.018362-0.004064
SLV28Jan22C22.00CALL22.00$0.24$0.23 / 325$0.24 / 1604753,04923.874783%0.248796-0.0069140.2796120.0179220.003638
SLV28Jan22C22.50CALL22.50$0.14$0.14 / 1,428$0.15 / 1,4181601,03624.956192%0.136043-0.0047610.1925470.0123410.001999
SLV28Jan22P20.00PUT20.00$0.15$0.13 / 1,963$0.14 / 268261,54824.161742%-0.135029-0.0047310.1915620.012278-0.002094
SLV28Jan22C23.00CALL23.00$0.09$0.09 / 327$0.10 / 1,9801323,04426.530911%0.065646-0.0027870.1127140.0072240.000968
SLV28Jan22P19.50PUT19.50$0.07$0.07 / 2,381$0.08 / 2811451325.525493%-0.057503-0.0025100.1016380.006514-0.000888
SLV28Jan22C23.50CALL23.50$0.05$0.06 / 2,400$0.07 / 2,8841153,51128.237746%0.028006-0.0014010.0566890.0036330.000414
SLV28Jan22C24.00CALL24.00$0.04$0.04 / 2,871$0.05 / 2,654581029.818641%0.010600-0.0006110.0247370.0015850.000157
SLV28Jan22P19.00PUT19.00$0.04$0.04 / 3,870$0.05 / 2,54442,96027.529618%-0.019626-0.0010380.0420340.002694-0.000302
SLV28Jan22C24.50CALL24.50$0.04$0.03 / 2,873$0.04 / 3,682552,37231.931011%0.003575-0.0002340.0094500.0006060.000053
SLV28Jan22C25.50CALL25.50$0.02$0.02 / 2,400$0.03 / 2,914260636.541409%0.000294-0.0000240.0009570.0000610.000004
SLV28Jan22C25.00CALL25.00$0.03$0.02 / 3,534$0.03 / 2,9952579933.329722%0.001080-0.0000790.0031870.0002040.000016
SLV28Jan22P18.50PUT18.50$0.02$0.02 / 3,973$0.03 / 359490429.067309%-0.005235-0.0003280.0132880.000852-0.000080
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 186$0.02 / 3,2861592,70647.469264%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 2,636$0.02 / 3,6210242.197301%0.0000030.0000000.0000140.0000010.000000
SLV28Jan22C26.00CALL26.00$0.02$0.01 / 2,950$0.02 / 18201036.610668%0.000072-0.0000060.0002570.0000160.000001
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 3,698$0.02 / 17842231.042149%-0.001063-0.0000780.0031420.000201-0.000016
SLV28Jan22P17.50PUT17.50$0.02$0.01 / 2,400$0.02 / 4,14659535.581608%-0.000160-0.0000130.0005430.000035-0.000002
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 4,96605262.911705%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 4,615040058.729906%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 2,96903854.362948%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 1,41102,25049.789185%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 18401337.882571%-0.000017-0.0000020.0000670.0000040.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 2,6570442.359387%-0.0000010.0000000.0000060.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 5,5640046.931283%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,56401651.611047%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 4,7500056.409957%-0.0000010.0000000.0000010.0000000.000000