SLV Option Chain

End of day data from January 5, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $20.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C21.50CALL21.50$0.30$0.29 / 1,583$0.31 / 1,7526491,48523.080522%0.344534-0.0084510.3347260.0198540.004601
SLV28Jan22C20.50CALL20.50$0.83$0.79 / 572$0.81 / 2034321,66223.225782%0.695006-0.0080480.3183860.0188840.009118
SLV28Jan22C22.00CALL22.00$0.17$0.17 / 152$0.18 / 1,8843363,11223.833115%0.200603-0.0064340.2549340.0151210.002694
SLV28Jan22C23.00CALL23.00$0.06$0.06 / 5,021$0.07 / 2,6752712,90726.493334%0.045612-0.0021980.0870980.0051660.000617
SLV28Jan22C23.50CALL23.50$0.05$0.04 / 5,455$0.05 / 3,9591693,49828.469790%0.017865-0.0010090.0399810.0023710.000242
SLV28Jan22P21.50PUT21.50$0.66$0.76 / 563$0.78 / 13610546922.868536%-0.655466-0.0084190.3347260.019854-0.009535
SLV28Jan22C22.50CALL22.50$0.11$0.10 / 1,817$0.11 / 2,689661,10225.075495%0.102230-0.0040910.1621060.0096150.001379
SLV28Jan22P21.00PUT21.00$0.45$0.47 / 341$0.48 / 1215736322.694720%-0.480234-0.0091170.3621770.021482-0.006919
SLV28Jan22C21.00CALL21.00$0.52$0.49 / 962$0.51 / 2595797422.660649%0.519766-0.0091480.3621770.0214820.006889
SLV28Jan22P20.50PUT20.50$0.25$0.27 / 744$0.28 / 3793886623.262638%-0.304994-0.0080190.3183860.018884-0.004361
SLV28Jan22C19.00CALL19.00$2.10$2.06 / 310$2.09 / 266225327.733477%0.975133-0.0013600.0528870.0031370.012142
SLV28Jan22C20.00CALL20.00$1.23$1.17 / 526$1.20 / 448171,41224.723478%0.836947-0.0056700.2239020.0132800.010832
SLV28Jan22P23.00PUT23.00$1.68$2.03 / 146$2.05 / 1561430126.578402%-0.954388-0.0021640.0870980.005166-0.014506
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 92$0.02 / 3,814149535.814470%-0.000205-0.0000180.0007040.000042-0.000003
SLV28Jan22P22.00PUT22.00$1.11$1.13 / 501$1.15 / 2351347023.276911%-0.799397-0.0064020.2549340.015121-0.011771
SLV28Jan22C25.00CALL25.00$0.02$0.02 / 115$0.03 / 5,6291281536.022506%0.000515-0.0000420.0016590.0000980.000007
SLV28Jan22P19.50PUT19.50$0.06$0.08 / 2,757$0.09 / 4511252125.793396%-0.071347-0.0031210.1238450.007346-0.001010
SLV28Jan22P19.00PUT19.00$0.04$0.04 / 5,005$0.05 / 297122,96027.134324%-0.024867-0.0013330.0528870.003137-0.000351
SLV28Jan22P20.00PUT20.00$0.15$0.15 / 1,449$0.16 / 48891,53724.442120%-0.163053-0.0056410.2239020.013280-0.002318
SLV28Jan22P24.00PUT24.00$2.84$2.99 / 196$3.05 / 46184732.663185%-0.993831-0.0003650.0158400.000940-0.015696
SLV28Jan22C17.00CALL17.00$4.10$4.00 / 371$4.05 / 2448045.563648%0.999978-0.0000270.0000850.0000050.011177
SLV28Jan22C24.00CALL24.00$0.03$0.03 / 3,419$0.04 / 5,680782130.900298%0.006169-0.0004000.0158400.0009400.000084
SLV28Jan22P29.00PUT29.00$7.85$7.95 / 366$8.00 / 3325041.800982%-1.0000000.0000420.0000010.000000-0.019068
SLV28Jan22P28.00PUT28.00$6.85$6.95 / 440$7.00 / 2255037.556429%-1.0000000.0000410.0000010.000000-0.018410
SLV28Jan22C26.00CALL26.00$0.02$0.01 / 6,738$0.02 / 3,96041039.327356%0.000028-0.0000030.0001070.0000060.000000
SLV28Jan22P23.50PUT23.50$2.45$2.51 / 63$2.53 / 15622928.584531%-0.982135-0.0009750.0399810.002371-0.015209
SLV28Jan22C16.50CALL16.50$4.55$4.50 / 372$4.55 / 3102250.898071%0.999998-0.0000240.0000070.0000000.010849
SLV28Jan22P32.00PUT32.00$10.65$10.95 / 52$11.00 / 1303053.599307%-1.0000000.0000460.0000010.000000-0.021040
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 5,15605266.570860%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$9.95 / 52$10.00 / 140049.809262%-1.0000000.0000450.0000010.000000-0.020383
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 4,995040062.227878%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 2,83203857.691148%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.95 / 343$9.00 / 3530045.878046%-1.0000000.0000440.0000010.000000-0.019725
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 2,37202,25052.941035%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 9502,85647.955044%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P27.00PUT27.00$6.15$5.95 / 438$6.00 / 1760033.129996%-0.9999990.0000390.0000050.000000-0.017753
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 1,441$0.02 / 4,2460245.120739%0.0000010.0000000.0000050.0000000.000000
SLV28Jan22P26.00PUT26.00$4.68$4.95 / 457$5.00 / 27103528.499531%-0.9999720.0000350.0001070.000006-0.017095
SLV28Jan22P25.50PUT25.50$4.40$4.45 / 474$4.50 / 21809626.095537%-0.9998740.0000260.0004460.000026-0.016765
SLV28Jan22C25.50CALL25.50$0.02$0.02 / 18$0.03 / 2,190078739.348743%0.000126-0.0000110.0004460.0000260.000002
SLV28Jan22P25.00PUT25.00$3.95 / 546$4.05 / 4990036.236289%-0.999485-0.0000060.0016590.000098-0.016431
SLV28Jan22P24.50PUT24.50$3.45 / 577$3.55 / 5130032.765789%-0.998113-0.0001020.0054680.000324-0.016083
SLV28Jan22C24.50CALL24.50$0.03$0.03 / 97$0.04 / 2,30902,37634.651067%0.001887-0.0001380.0054680.0003240.000026
SLV28Jan22P22.50PUT22.50$1.51$1.57 / 165$1.59 / 365010725.136915%-0.897770-0.0040580.1621060.009615-0.013415
SLV28Jan22C19.50CALL19.50$1.71$1.60 / 168$1.62 / 12101025.730522%0.928653-0.0031490.1238450.0073460.011812
SLV28Jan22C18.50CALL18.50$2.85$2.54 / 200$2.57 / 1950429.815312%0.993280-0.0004570.0170850.0010130.012069
SLV28Jan22P18.50PUT18.50$0.02$0.02 / 4,726$0.03 / 321090328.897452%-0.006720-0.0004310.0170850.001013-0.000095
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 6,999$0.02 / 37805531.065535%-0.001370-0.0001030.0040830.000242-0.000019
SLV28Jan22C18.00CALL18.00$3.34$3.00 / 456$3.05 / 6301335.128676%0.998630-0.0001290.0040830.0002420.011816
SLV28Jan22C17.50CALL17.50$2.59$3.50 / 465$3.55 / 17701040.312403%0.999795-0.0000430.0007040.0000420.011504
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 2,60601338.280933%-0.000022-0.0000020.0000850.0000050.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 3,0130442.956652%-0.0000020.0000000.0000070.0000000.000000
SLV28Jan22C16.00CALL16.00$5.30$5.00 / 17$5.05 / 230156.337495%1.000000-0.0000230.0000010.0000000.010520
SLV28Jan22P16.00PUT16.00$0.01 / 6,2130047.732090%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$5.50 / 23$5.55 / 160047.757674%1.000000-0.0000230.0000010.0000000.010191
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,68001652.613373%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.00 / 20$6.05 / 230052.393133%1.000000-0.0000220.0000010.0000000.009863
SLV28Jan22P15.00PUT15.00$0.01 / 5,7060057.618949%-0.0000010.0000000.0000010.0000000.000000