SLV Option Chain

End of day data from January 4, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.21 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22P32.00PUT32.00$10.65$10.65 / 60$10.70 / 3903049.097158%-1.0000000.0000290.0000010.000000-0.021917
SLV28Jan22P31.00PUT31.00$9.65 / 355$9.70 / 3090045.491760%-1.0000000.0000280.0000010.000000-0.021232
SLV28Jan22P30.00PUT30.00$8.65 / 380$8.70 / 3020041.754454%-1.0000000.0000270.0000010.000000-0.020547
SLV28Jan22P29.00PUT29.00$7.65 / 405$7.70 / 2790037.875712%-1.0000000.0000260.0000010.000000-0.019863
SLV28Jan22P28.00PUT28.00$6.65 / 380$6.70 / 2560033.839250%-1.0000000.0000250.0000010.000000-0.019178
SLV28Jan22C15.00CALL15.00$6.30 / 43$6.35 / 290061.605652%1.000000-0.0000140.0000010.0000000.010274
SLV28Jan22C15.50CALL15.50$5.80 / 42$5.85 / 420056.501141%1.000000-0.0000140.0000010.0000000.010616
SLV28Jan22P27.00PUT27.00$6.15$5.65 / 385$5.70 / 2560029.626927%-0.9999940.0000240.0000250.000002-0.018493
SLV28Jan22C16.00CALL16.00$5.30$5.30 / 103$5.35 / 170151.528474%1.000000-0.0000140.0000010.0000000.010959
SLV28Jan22C16.50CALL16.50$4.85$4.80 / 445$4.85 / 2560243.864815%0.999999-0.0000150.0000030.0000000.011301
SLV28Jan22P26.00PUT26.00$4.68$4.65 / 913$4.70 / 322231225.219425%-0.9998760.0000120.0004240.000027-0.017806
SLV28Jan22C17.00CALL17.00$4.30 / 511$4.35 / 2540041.910539%0.999989-0.0000160.0000420.0000030.011643
SLV28Jan22P25.50PUT25.50$4.40$4.15 / 478$4.20 / 11609622.932945%-0.999521-0.0000160.0014920.000095-0.017458
SLV28Jan22C17.50CALL17.50$2.59$3.80 / 470$3.85 / 13601037.240209%0.999896-0.0000250.0003590.0000230.011984
SLV28Jan22P25.00PUT25.00$3.65 / 597$3.70 / 490020.586803%-0.998325-0.0001010.0047130.000301-0.017099
SLV28Jan22C18.00CALL18.00$3.34$3.30 / 562$3.35 / 4910635.554139%0.999274-0.0000740.0021920.0001400.012318
SLV28Jan22P24.50PUT24.50$3.15 / 654$3.25 / 5610029.544161%-0.994727-0.0003250.0132390.000846-0.016705
SLV28Jan22C18.50CALL18.50$2.85$2.85 / 49$2.86 / 961431.787896%0.996249-0.0002730.0097670.0006240.012615
SLV28Jan22P24.00PUT24.00$2.52$2.70 / 248$2.72 / 13304727.705749%-0.985125-0.0008400.0328340.002098-0.016225
SLV28Jan22C19.00CALL19.00$2.57$2.36 / 139$2.38 / 24805329.292253%0.985262-0.0008710.0325740.0020820.012794
SLV28Jan22P23.50PUT23.50$2.34$2.22 / 136$2.24 / 13612826.343952%-0.962572-0.0018490.0712870.004556-0.015560
SLV28Jan22C19.50CALL19.50$1.71$1.88 / 216$1.90 / 13301026.376138%0.954804-0.0021950.0830640.0053090.012681
SLV28Jan22P23.00PUT23.00$2.02$1.75 / 283$1.77 / 190030124.703364%-0.916337-0.0035020.1342810.008582-0.014560
SLV28Jan22C20.00CALL20.00$1.42$1.43 / 300$1.45 / 39531,41524.835656%0.889119-0.0043470.1651470.0105540.012036
SLV28Jan22P22.50PUT22.50$1.51$1.31 / 342$1.33 / 438010723.697204%-0.834361-0.0056820.2173160.013889-0.013059
SLV28Jan22C20.50CALL20.50$0.87$1.02 / 228$1.04 / 52301,66223.617735%0.776976-0.0068490.2605940.0166540.010680
SLV28Jan22P22.00PUT22.00$0.93$0.91 / 388$0.93 / 72810737722.725123%-0.709884-0.0078270.2989780.019108-0.010969
SLV28Jan22C21.00CALL21.00$0.67$0.68 / 93$0.69 / 401896922.890568%0.622961-0.0087110.3317000.0211990.008664
SLV28Jan22P21.50PUT21.50$0.62$0.58 / 249$0.60 / 6555146122.273851%-0.549709-0.0090550.3456740.022092-0.008407
SLV28Jan22C21.50CALL21.50$0.43$0.42 / 377$0.43 / 1,2485071,15422.703710%0.450291-0.0090740.3456740.0220920.006319
SLV28Jan22P21.00PUT21.00$0.34$0.34 / 1,199$0.36 / 1,5406032722.444512%-0.377039-0.0086920.3317000.021199-0.005719
SLV28Jan22C22.00CALL22.00$0.26$0.25 / 310$0.26 / 1,5362732,93923.205938%0.290116-0.0078470.2989780.0191080.004099
SLV28Jan22P20.50PUT20.50$0.21$0.19 / 2,260$0.20 / 1,7222984123.079157%-0.223024-0.0068300.2605940.016654-0.003361
SLV28Jan22C22.50CALL22.50$0.15$0.14 / 1,970$0.15 / 11041,04023.664853%0.165639-0.0057030.2173160.0138890.002352
SLV28Jan22P20.00PUT20.00$0.11$0.10 / 3,033$0.11 / 357251,55124.104662%-0.110881-0.0043290.1651470.010554-0.001663
SLV28Jan22C23.00CALL23.00$0.09$0.09 / 2,355$0.10 / 2,960762,93925.500181%0.083663-0.0035230.1342810.0085820.001193
SLV28Jan22C23.50CALL23.50$0.07$0.06 / 4,128$0.07 / 5,484783,48827.394543%0.037428-0.0018700.0712870.0045560.000535
SLV28Jan22P19.50PUT19.50$0.06$0.06 / 1,994$0.07 / 5,156252126.424056%-0.045196-0.0021780.0830640.005309-0.000675
SLV28Jan22C24.00CALL24.00$0.04$0.04 / 6,734$0.05 / 4,9491881429.122366%0.014875-0.0008610.0328340.0020980.000213
SLV28Jan22C24.50CALL24.50$0.03$0.03 / 6,381$0.04 / 5,30112,37531.347623%0.005273-0.0003470.0132390.0008460.000076
SLV28Jan22P19.00PUT19.00$0.04$0.03 / 4,010$0.04 / 3,50812,96027.787198%-0.014738-0.0008540.0325740.002082-0.000219
SLV28Jan22C25.50CALL25.50$0.02$0.02 / 4,710$0.03 / 5,34018260536.141623%0.000479-0.0000390.0014920.0000950.000007
SLV28Jan22C25.00CALL25.00$0.02$0.02 / 7,898$0.03 / 376981432.848357%0.001675-0.0001240.0047130.0003010.000024
SLV28Jan22P18.50PUT18.50$0.02$0.02 / 3,364$0.03 / 5,750190430.790767%-0.003751-0.0002560.0097670.000624-0.000056
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 306$0.02 / 4,31502,25052.508197%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 485$0.02 / 4,84302,85647.400242%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 6,104$0.02 / 5,3670242.008730%0.000006-0.0000010.0000250.0000020.000000
SLV28Jan22C26.00CALL26.00$0.02$0.01 / 7,043$0.02 / 29601036.295737%0.000124-0.0000110.0004240.0000270.000002
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 3,896$0.02 / 5,242382632.712664%-0.000726-0.0000570.0021920.000140-0.000011
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 5,26005263.229696%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,024040058.959529%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 2,92703854.493806%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.50PUT17.50$0.02$0.01 / 18609535.139013%-0.000104-0.0000090.0003590.000023-0.000002
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 3,08801339.607685%-0.000011-0.0000010.0000420.0000030.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 5,8930444.159543%-0.0000010.0000000.0000030.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 5,9550048.811197%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,99501653.572330%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 5,7420058.460035%-0.0000010.0000000.0000010.0000000.000000