SLV Option Chain

End of day data from January 6, 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$11.45 / 166$11.50 / 403068.428348%-1.0000000.0000700.0000010.000000-0.020163
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 5,68105271.681324%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.45 / 502$10.50 / 3330078.249035%-1.0000000.0000680.0000010.000000-0.019533
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,487040067.267373%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$9.45 / 503$9.50 / 3330073.083588%-1.0000000.0000660.0000010.000000-0.018903
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 79603862.662037%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P29.00PUT29.00$7.85$8.45 / 503$8.50 / 3570567.667630%-1.0000000.0000640.0000010.000000-0.018273
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 35202,25057.844326%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P28.00PUT28.00$6.85$7.45 / 502$7.50 / 2700561.982403%-1.0000000.0000610.0000010.000000-0.017643
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 325$0.02 / 4,27502,85655.650949%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P27.00PUT27.00$6.15$6.45 / 446$6.50 / 1760055.982807%-1.0000000.0000590.0000010.000000-0.017013
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 2,818$0.02 / 3,9160250.120238%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 3,999$0.02 / 3,06741444.269663%0.0000020.0000000.0000100.0000010.000000
SLV28Jan22P26.00PUT26.00$5.50$5.45 / 1,021$5.50 / 151963549.629955%-0.9999980.0000570.0000100.000001-0.016383
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 3,861$0.02 / 2,9981878741.212802%0.000012-0.0000010.0000520.0000030.000000
SLV28Jan22P25.50PUT25.50$4.40$4.95 / 576$5.00 / 12409646.302724%-0.9999880.0000550.0000520.000003-0.016068
SLV28Jan22P25.00PUT25.00$4.45 / 590$4.50 / 1160042.861687%-0.9999360.0000490.0002460.000013-0.015752
SLV28Jan22C25.00CALL25.00$0.02$0.01 / 3,723$0.02 / 184082338.054336%0.000064-0.0000060.0002460.0000130.000001
SLV28Jan22C24.50CALL24.50$0.03$0.02 / 2,448$0.03 / 3,768972,37637.791053%0.000293-0.0000250.0010270.0000560.000004
SLV28Jan22P24.50PUT24.50$3.95 / 612$4.05 / 5580030.752726%-0.9997070.0000290.0010270.000056-0.015434
SLV28Jan22C24.00CALL24.00$0.02$0.02 / 3,670$0.03 / 3,2263281634.194282%0.001195-0.0000910.0037640.0002040.000015
SLV28Jan22P24.00PUT24.00$2.84$3.45 / 643$3.55 / 53604827.650668%-0.998805-0.0000380.0037640.000204-0.015107
SLV28Jan22P23.50PUT23.50$2.45$3.00 / 169$3.05 / 47603131.744717%-0.995693-0.0002390.0120150.000651-0.014753
SLV28Jan22C23.50CALL23.50$0.03$0.03 / 2,706$0.04 / 4,1652063,40332.471838%0.004307-0.0002900.0120150.0006510.000055
SLV28Jan22C23.00CALL23.00$0.04$0.04 / 2,964$0.05 / 4,199462,85429.950383%0.013608-0.0007980.0330570.0017920.000173
SLV28Jan22P23.00PUT23.00$1.68$2.51 / 164$2.53 / 223031526.769335%-0.986392-0.0007480.0330570.001792-0.014320
SLV28Jan22C22.50CALL22.50$0.06$0.06 / 330$0.07 / 2,782541,09327.910767%0.037490-0.0018740.0775960.0042080.000475
SLV28Jan22P22.50PUT22.50$1.51$2.03 / 68$2.04 / 49010724.953936%-0.962510-0.0018240.0775960.004208-0.013703
SLV28Jan22C22.00CALL22.00$0.10$0.09 / 2,708$0.10 / 1,5973383,07825.627709%0.089611-0.0037110.1536590.0083320.001131
SLV28Jan22P22.00PUT22.00$1.58$1.56 / 188$1.58 / 183247323.942273%-0.910389-0.0036630.1536590.008332-0.012731
SLV28Jan22C21.50CALL21.50$0.17$0.16 / 1,690$0.17 / 2,0301081,28924.585945%0.185216-0.0061250.2535750.0137500.002328
SLV28Jan22P21.50PUT21.50$1.18$1.13 / 164$1.15 / 3313548423.358345%-0.814784-0.0060780.2535750.013750-0.011220
SLV28Jan22C21.00CALL21.00$0.28$0.28 / 1,397$0.29 / 1,1824,67295123.732479%0.330823-0.0083160.3441230.0186590.004134
SLV28Jan22P21.00PUT21.00$0.77$0.75 / 260$0.77 / 6168437222.740935%-0.669177-0.0082700.3441230.018659-0.009098
SLV28Jan22C20.50CALL20.50$0.49$0.48 / 926$0.50 / 1,0211681,79223.722162%0.512531-0.0091540.3785210.0205250.006356
SLV28Jan22P20.50PUT20.50$0.46$0.46 / 416$0.47 / 2675,39187522.797984%-0.487469-0.0091090.3785210.020525-0.006561
SLV28Jan22P20.00PUT20.00$0.27$0.26 / 362$0.27 / 1,1602,8021,53723.464698%-0.304306-0.0079990.3321750.018012-0.004064
SLV28Jan22C20.00CALL20.00$0.78$0.78 / 383$0.80 / 5492921,41824.486477%0.695694-0.0080430.3321750.0180120.008538
SLV28Jan22P19.50PUT19.50$0.15$0.14 / 406$0.15 / 1,51114453324.626463%-0.157481-0.0055070.2285800.012394-0.002091
SLV28Jan22C19.50CALL19.50$1.10$1.16 / 200$1.18 / 226551025.928964%0.842519-0.0055500.2285800.0123940.010196
SLV28Jan22P19.00PUT19.00$0.08$0.07 / 3,694$0.08 / 354782,95025.796846%-0.065461-0.0029170.1210240.006562-0.000865
SLV28Jan22C19.00CALL19.00$1.52$1.60 / 96$1.61 / 7085328.096186%0.934539-0.0029580.1210240.0065620.011107
SLV28Jan22P18.50PUT18.50$0.05$0.04 / 3,971$0.05 / 3,437690328.231648%-0.021200-0.0011640.0482880.002618-0.000279
SLV28Jan22C18.50CALL18.50$2.85$2.06 / 156$2.08 / 1920430.801494%0.978800-0.0012040.0482880.0026180.011378
SLV28Jan22P18.00PUT18.00$0.02$0.02 / 4,003$0.03 / 3,280745530.111245%-0.005190-0.0003420.0141900.000769-0.000068
SLV28Jan22C18.00CALL18.00$3.34$2.54 / 221$2.56 / 16401333.827808%0.994810-0.0003820.0141900.0007690.011274
SLV28Jan22C17.50CALL17.50$2.59$3.00 / 410$3.05 / 27101033.753255%0.999068-0.0001110.0029950.0001620.011015
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 4,214$0.02 / 3,11809532.410512%-0.000932-0.0000720.0029950.000162-0.000012
SLV28Jan22C17.00CALL17.00$3.45$3.50 / 409$3.55 / 33511838.913862%0.999881-0.0000480.0004410.0000240.010710
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 32501335.183649%-0.000119-0.0000110.0004410.000024-0.000002
SLV28Jan22C16.50CALL16.50$4.00$4.00 / 551$4.05 / 3773244.150015%0.999990-0.0000370.0000440.0000020.010397
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 3,1090440.020542%-0.000010-0.0000010.0000440.0000020.000000
SLV28Jan22P16.00PUT16.00$0.01 / 3,2070044.947934%-0.0000010.0000000.0000030.0000000.000000
SLV28Jan22C16.00CALL16.00$5.30$4.50 / 149$4.55 / 2150149.481765%0.999999-0.0000350.0000030.0000000.010082
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,76101649.984918%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$5.00 / 135$5.05 / 2240054.924072%1.000000-0.0000340.0000010.0000000.009767
SLV28Jan22P15.00PUT15.00$0.01 / 5,7770055.142367%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$5.50 / 131$5.55 / 1680060.498508%1.000000-0.0000330.0000010.0000000.009452