SLV Option Chain

End of day data from January 7, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.72 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22P32.00PUT32.00$10.65$11.35 / 24$11.40 / 2403073.724691%-1.0000000.0000790.0000010.000000-0.019287
SLV28Jan22P31.00PUT31.00$10.35 / 365$10.40 / 3130069.102609%-1.0000000.0000760.0000010.000000-0.018684
SLV28Jan22P30.00PUT30.00$9.35 / 385$9.40 / 4020064.279036%-1.0000000.0000740.0000010.000000-0.018081
SLV28Jan22P29.00PUT29.00$7.85$8.35 / 382$8.40 / 4020559.240821%-1.0000000.0000720.0000010.000000-0.017479
SLV28Jan22P28.00PUT28.00$6.85$7.35 / 373$7.40 / 3850553.961133%-1.0000000.0000690.0000010.000000-0.016876
SLV28Jan22P27.00PUT27.00$6.15$6.35 / 367$6.40 / 3210048.405689%-1.0000000.0000670.0000010.000000-0.016273
SLV28Jan22P26.00PUT26.00$5.50$5.35 / 426$5.40 / 240012942.546203%-0.9999970.0000640.0000150.000001-0.015670
SLV28Jan22P25.50PUT25.50$4.40$4.85 / 384$4.90 / 27609639.484921%-0.9999810.0000610.0000770.000004-0.015369
SLV28Jan22P25.00PUT25.00$4.35 / 396$4.40 / 2520036.324970%-0.9999060.0000530.0003550.000019-0.015067
SLV28Jan22P24.50PUT24.50$3.85 / 469$3.90 / 2190033.059011%-0.9995780.0000240.0014410.000077-0.014761
SLV28Jan22P24.00PUT24.00$2.84$3.35 / 480$3.40 / 9604829.675386%-0.998327-0.0000700.0051180.000273-0.014444
SLV28Jan22P23.50PUT23.50$2.45$2.89 / 138$2.91 / 19603132.172181%-0.994157-0.0003400.0157740.000841-0.014092
SLV28Jan22P23.00PUT23.00$2.39$2.39 / 157$2.42 / 249431528.725131%-0.982135-0.0009970.0417760.002228-0.013644
SLV28Jan22P22.50PUT22.50$1.51$1.92 / 126$1.94 / 209010727.202879%-0.952463-0.0023170.0940790.005018-0.012982
SLV28Jan22P22.00PUT22.00$1.50$1.45 / 272$1.47 / 2172147424.654539%-0.890424-0.0044380.1780970.009500-0.011930
SLV28Jan22P21.50PUT21.50$1.03$1.02 / 402$1.05 / 784549223.547972%-0.781782-0.0070100.2799100.014930-0.010321
SLV28Jan22P21.00PUT21.00$0.61$0.66 / 506$0.68 / 5684942422.840250%-0.624402-0.0090450.3603300.019220-0.008146
SLV28Jan22P20.50PUT20.50$0.40$0.39 / 1,427$0.41 / 1,0351385,76123.082905%-0.438326-0.0094090.3743680.019969-0.005665
SLV28Jan22P20.00PUT20.00$0.22$0.21 / 2,104$0.22 / 221913,37923.400070%-0.261361-0.0077690.3089020.016477-0.003354
SLV28Jan22P19.50PUT19.50$0.11$0.11 / 3,189$0.12 / 2112966924.720729%-0.128115-0.0050040.1988950.010609-0.001635
SLV28Jan22P19.00PUT19.00$0.07$0.06 / 5,237$0.07 / 295722,97126.784840%-0.050044-0.0024670.0980240.005229-0.000636
SLV28Jan22P18.50PUT18.50$0.05$0.03 / 4,613$0.04 / 16090928.545483%-0.015114-0.0009110.0362030.001931-0.000191
SLV28Jan22P18.00PUT18.00$0.03$0.02 / 4,777$0.03 / 4,0086510531.973977%-0.003425-0.0002460.0097890.000522-0.000043
SLV28Jan22P17.50PUT17.50$0.02$0.01 / 4,519$0.02 / 3,85439534.226689%-0.000565-0.0000480.0018890.000101-0.000007
SLV28Jan22P17.00PUT17.00$0.02$0.01 / 18501336.996591%-0.000066-0.0000060.0002530.000013-0.000001
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 2,7410441.922722%-0.000005-0.0000010.0000230.0000010.000000
SLV28Jan22P16.00PUT16.00$0.01 / 2,7940046.947226%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 6,98501652.083217%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 7,0190057.344054%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 6,06005272.343033%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,474040067.826299%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 3,96603863.109577%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 66312,25058.173476%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 97$0.02 / 4,57842,85655.880381%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.02$0.01 / 2,501$0.02 / 5,7000250.208566%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 3,706$0.02 / 4,88101144.209835%0.0000030.0000000.0000150.0000010.000000
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 4,797$0.02 / 3,441080541.074295%0.000019-0.0000020.0000770.0000040.000000
SLV28Jan22C25.00CALL25.00$0.02$0.01 / 4,398$0.02 / 350182337.833354%0.000094-0.0000090.0003550.0000190.000001
SLV28Jan22C24.50CALL24.50$0.02$0.01 / 7,159$0.03 / 3,910572,47336.097453%0.000422-0.0000360.0014410.0000770.000005
SLV28Jan22C24.00CALL24.00$0.02$0.02 / 2,723$0.03 / 4,986179833.785861%0.001673-0.0001290.0051180.0002730.000021
SLV28Jan22C23.50CALL23.50$0.03$0.02 / 6,840$0.03 / 10813,40529.934899%0.005843-0.0003980.0157740.0008410.000072
SLV28Jan22C23.00CALL23.00$0.03$0.03 / 6,564$0.04 / 1081342,86127.725534%0.017865-0.0010530.0417760.0022280.000218
SLV28Jan22C22.50CALL22.50$0.06$0.05 / 6,104$0.06 / 1,862451,07225.923295%0.047537-0.0023730.0940790.0050180.000579
SLV28Jan22C22.00CALL22.00$0.10$0.09 / 1,548$0.10 / 2,8981022,88424.554096%0.109576-0.0044930.1780970.0095000.001330
SLV28Jan22C21.50CALL21.50$0.16$0.16 / 2,794$0.17 / 792381,33723.159955%0.218218-0.0070630.2799100.0149300.002637
SLV28Jan22C21.00CALL21.00$0.30$0.30 / 1,055$0.31 / 8861984,30322.781679%0.375598-0.0090970.3603300.0192200.004511
SLV28Jan22C20.50CALL20.50$0.56$0.52 / 1,217$0.54 / 283391,74122.777298%0.561674-0.0094590.3743680.0199690.006690
SLV28Jan22C20.00CALL20.00$0.84$0.84 / 769$0.86 / 2952081,52123.336732%0.738639-0.0078180.3089020.0164770.008700
SLV28Jan22C19.50CALL19.50$1.10$1.24 / 747$1.26 / 28006324.637363%0.871885-0.0050520.1988950.0106090.010118
SLV28Jan22C19.00CALL19.00$1.50$1.69 / 130$1.71 / 29346126.667325%0.949956-0.0025140.0980240.0052290.010815
SLV28Jan22C18.50CALL18.50$2.85$2.16 / 155$2.18 / 1740428.367816%0.984886-0.0009570.0362030.0019310.010959
SLV28Jan22C18.00CALL18.00$2.69$2.64 / 238$2.67 / 22341330.415748%0.996575-0.0002910.0097890.0005220.010805
SLV28Jan22C17.50CALL17.50$2.59$3.10 / 530$3.20 / 63101033.869029%0.999435-0.0000910.0018890.0001010.010540
SLV28Jan22C17.00CALL17.00$3.45$3.60 / 532$3.65 / 20901942.418393%0.999934-0.0000480.0002530.0000130.010245
SLV28Jan22C16.50CALL16.50$4.00$4.10 / 532$4.15 / 2810549.663952%0.999995-0.0000410.0000230.0000010.009945
SLV28Jan22C16.00CALL16.00$4.40$4.60 / 37$4.65 / 227149.310075%1.000000-0.0000390.0000010.0000000.009643
SLV28Jan22C15.50CALL15.50$5.10 / 30$5.15 / 370046.777986%1.000000-0.0000380.0000010.0000000.009342
SLV28Jan22C15.00CALL15.00$5.60 / 28$5.65 / 350051.624771%1.000000-0.0000370.0000010.0000000.009041