SLV Option Chain

End of day data from January 10, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.10 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C21.00CALL21.00$0.33$0.33 / 1,089$0.35 / 1,4102,1754,47223.306995%0.419209-0.0100920.3988930.0185200.004382
SLV28Jan22P20.50PUT20.50$0.33$0.31 / 1,462$0.32 / 1185615,85923.385201%-0.379359-0.0097900.3885060.018038-0.004241
SLV28Jan22C21.50CALL21.50$0.18$0.18 / 1,841$0.19 / 2,9752351,45923.863598%0.241037-0.0080440.3181110.0147700.002536
SLV28Jan22C22.00CALL22.00$0.10$0.09 / 3,022$0.10 / 42052,92524.495733%0.116915-0.0050680.2004930.0093090.001236
SLV28Jan22C20.50CALL20.50$0.59$0.59 / 623$0.60 / 1301071,74623.612832%0.620641-0.0098400.3885060.0180380.006430
SLV28Jan22C19.50CALL19.50$1.36$1.36 / 96$1.37 / 961076326.188666%0.914317-0.0040780.1598140.0074200.009203
SLV28Jan22P20.00PUT20.00$0.18$0.16 / 2,593$0.17 / 396973,42924.288872%-0.203025-0.0072710.2883900.013390-0.002255
SLV28Jan22C23.00CALL23.00$0.05$0.03 / 4,805$0.04 / 487622,97028.341995%0.016449-0.0010570.0418440.0019430.000175
SLV28Jan22C20.00CALL20.00$0.94$0.94 / 261$0.95 / 96581,66524.567449%0.796975-0.0073200.2883900.0133900.008156
SLV28Jan22C19.00CALL19.00$1.82$1.82 / 218$1.84 / 503556529.063087%0.972491-0.0016760.0646320.0030010.009587
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 67651250.023507%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P21.00PUT21.00$0.61$0.56 / 102$0.57 / 8893543723.358567%-0.580791-0.0100420.3988930.018520-0.006549
SLV28Jan22C22.50CALL22.50$0.07$0.05 / 3,370$0.06 / 167321,06326.233757%0.047740-0.0025640.1014680.0047110.000506
SLV28Jan22P18.00PUT18.00$0.02$0.01 / 4,967$0.02 / 2,0953216732.688664%-0.001087-0.0000940.0037100.000172-0.000012
SLV28Jan22P26.00PUT26.00$5.30$5.20 / 688$5.25 / 4722212934.538733%-0.9999990.0000630.0000060.000000-0.013534
SLV28Jan22C18.00CALL18.00$2.73$2.79 / 96$2.80 / 96181734.083298%0.998913-0.0001370.0037100.0001720.009358
SLV28Jan22P23.00PUT23.00$2.26$2.25 / 349$2.27 / 3711431628.521290%-0.983551-0.0010020.0418440.001943-0.011797
SLV28Jan22P19.50PUT19.50$0.09$0.08 / 3,211$0.09 / 3321470625.790660%-0.085683-0.0040310.1598140.007420-0.000947
SLV28Jan22P27.00PUT27.00$6.30$6.20 / 416$6.25 / 3589039.840524%-1.0000000.0000650.0000010.000000-0.014054
SLV28Jan22P24.00PUT24.00$3.25$3.20 / 578$3.25 / 4994823.090701%-0.998801-0.0000450.0040590.000188-0.012480
SLV28Jan22C23.50CALL23.50$0.03$0.02 / 4,785$0.03 / 36883,40630.823269%0.004807-0.0003600.0142520.0006620.000051
SLV28Jan22P22.00PUT22.00$1.33$1.31 / 397$1.33 / 466849424.583126%-0.883085-0.0050150.2004930.009309-0.010216
SLV28Jan22P24.50PUT24.50$3.75$3.70 / 530$3.75 / 1886026.072004%-0.9997430.0000340.0009780.000045-0.012750
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 1,72352,85655.898266%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.00PUT19.00$0.06$0.04 / 4,970$0.05 / 19942,99827.755172%-0.027509-0.0016310.0646320.003001-0.000303
SLV28Jan22P26.50PUT26.50$5.80$5.70 / 420$5.75 / 3142037.221862%-1.0000000.0000640.0000010.000000-0.013794
SLV28Jan22P21.50PUT21.50$0.94$0.90 / 213$0.91 / 130249323.608498%-0.758963-0.0079920.3181110.014770-0.008655
SLV28Jan22C24.00CALL24.00$0.02$0.02 / 626$0.03 / 5,377179734.993701%0.001199-0.0001030.0040590.0001880.000013
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 2,771$0.02 / 3,75119638.072789%-0.000125-0.0000130.0004970.000023-0.000001
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 34411340.974895%-0.000009-0.0000010.0000430.0000020.000000
SLV28Jan22P32.00PUT32.00$10.65$11.20 / 32$11.25 / 1703063.297682%-1.0000000.0000770.0000010.000000-0.016657
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 6,82105276.754015%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 6,805040071.884220%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$10.20 / 38$10.25 / 190058.952493%-1.0000000.0000750.0000010.000000-0.016136
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 6,20003866.802186%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$9.20 / 399$9.25 / 3540054.450942%-1.0000000.0000720.0000010.000000-0.015616
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 4,51002,25161.480680%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P29.00PUT29.00$7.85$8.20 / 399$8.25 / 3540549.775799%-1.0000000.0000700.0000010.000000-0.015095
SLV28Jan22P28.00PUT28.00$6.85$7.20 / 399$7.25 / 3540544.914284%-1.0000000.0000680.0000010.000000-0.014575
SLV28Jan22C26.50CALL26.50$0.01 / 355$0.02 / 4,5070049.643228%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 2,789$0.02 / 4,48701146.360391%0.0000010.0000000.0000060.0000000.000000
SLV28Jan22P25.50PUT25.50$4.40$4.70 / 423$4.75 / 28509631.787767%-0.9999920.0000610.0000360.000002-0.013273
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 3,072$0.02 / 6,115080542.970882%0.000008-0.0000010.0000360.0000020.000000
SLV28Jan22P25.00PUT25.00$4.20 / 424$4.25 / 2440028.968931%-0.9999520.0000550.0002010.000009-0.013013
SLV28Jan22C25.00CALL25.00$0.02$0.01 / 4,824$0.02 / 4,727082439.471044%0.000048-0.0000050.0002010.0000090.000001
SLV28Jan22C24.50CALL24.50$0.02$0.01 / 4,652$0.02 / 34802,52735.848587%0.000257-0.0000250.0009780.0000450.000003
SLV28Jan22P23.50PUT23.50$2.45$2.74 / 235$2.76 / 20703131.068385%-0.995193-0.0003030.0142520.000662-0.012181
SLV28Jan22P22.50PUT22.50$1.51$1.77 / 367$1.79 / 379010726.360703%-0.952260-0.0025100.1014680.004711-0.011205
SLV28Jan22C18.50CALL18.50$2.85$2.30 / 150$2.32 / 2960432.008537%0.993510-0.0005140.0186070.0008640.009558
SLV28Jan22P18.50PUT18.50$0.05$0.02 / 5,049$0.03 / 436090930.042096%-0.006490-0.0004690.0186070.000864-0.000071
SLV28Jan22C17.50CALL17.50$2.59$3.25 / 468$3.30 / 27601035.262254%0.999875-0.0000550.0004970.0000230.009108
SLV28Jan22C17.00CALL17.00$3.45$3.75 / 469$3.80 / 35901940.423644%0.999991-0.0000420.0000430.0000020.008849
SLV28Jan22C16.50CALL16.50$4.00$4.25 / 382$4.30 / 3340545.676837%1.000000-0.0000400.0000020.0000000.008589
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 3,1560446.261248%-0.0000010.0000000.0000020.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 6,7950051.648855%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.00CALL16.00$4.40$4.75 / 67$4.80 / 430751.039479%1.000000-0.0000390.0000010.0000000.008328
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 6,82801657.161031%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$5.25 / 25$5.30 / 360056.525876%1.000000-0.0000370.0000010.0000000.008068
SLV28Jan22P15.00PUT15.00$0.01 / 6,8560062.810650%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$5.75 / 23$5.80 / 500062.151042%1.000000-0.0000360.0000010.0000000.007808
SLV28Jan22C14.00CALL14.00$6.75 / 21$6.80 / 390073.883610%1.000000-0.0000340.0000010.0000000.007287
SLV28Jan22P14.00PUT14.00$0.01 / 6,8910074.585181%-0.0000010.0000000.0000010.0000000.000000