SLV Option Chain

End of day data from January 12, 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$10.50 / 483$10.60 / 32803071.821596%-1.0000000.0000790.0000010.000000-0.014903
SLV28Jan22P31.00PUT31.00$9.50 / 440$9.60 / 3240066.787851%-1.0000000.0000760.0000010.000000-0.014438
SLV28Jan22P30.00PUT30.00$8.55 / 239$8.60 / 4950071.882608%-1.0000000.0000740.0000010.000000-0.013972
SLV28Jan22P29.00PUT29.00$7.85$7.55 / 263$7.60 / 4640565.749486%-1.0000000.0000720.0000010.000000-0.013506
SLV28Jan22P28.00PUT28.00$6.85$6.55 / 265$6.60 / 4420559.296863%-1.0000000.0000690.0000010.000000-0.013041
SLV28Jan22P27.00PUT27.00$6.30$5.55 / 353$5.60 / 4420952.484319%-1.0000000.0000670.0000010.000000-0.012575
SLV28Jan22P26.50PUT26.50$5.80$5.05 / 452$5.10 / 6440248.926748%-1.0000000.0000650.0000010.000000-0.012342
SLV28Jan22P26.00PUT26.00$5.30$4.55 / 353$4.60 / 331015145.252863%-0.9999990.0000640.0000070.000000-0.012109
SLV28Jan22P25.50PUT25.50$4.40$4.05 / 400$4.10 / 31709641.454290%-0.9999890.0000620.0000560.000002-0.011876
SLV28Jan22P25.00PUT25.00$3.65$3.55 / 358$3.60 / 32010037.519042%-0.9999130.0000530.0003970.000016-0.011642
SLV28Jan22P24.50PUT24.50$3.47$3.05 / 347$3.10 / 34507933.430096%-0.9994390.0000100.0022700.000092-0.011405
SLV28Jan22P24.00PUT24.00$2.66$2.58 / 262$2.60 / 156458632.389909%-0.997022-0.0001740.0104350.000421-0.011148
SLV28Jan22P23.50PUT23.50$2.10$2.10 / 222$2.11 / 96153129.885753%-0.987187-0.0007900.0379570.001530-0.010819
SLV28Jan22P23.00PUT23.00$1.64$1.62 / 353$1.64 / 1566932527.370917%-0.955650-0.0023450.1075630.004336-0.010276
SLV28Jan22P22.50PUT22.50$1.17$1.17 / 387$1.19 / 2954510725.358873%-0.877204-0.0051590.2334290.009409-0.009277
SLV28Jan22P22.00PUT22.00$0.83$0.77 / 362$0.79 / 6696150124.049625%-0.728336-0.0084560.3808020.015350-0.007599
SLV28Jan22P21.50PUT21.50$0.45$0.46 / 300$0.47 / 8013949423.663575%-0.516643-0.0101820.4576530.018447-0.005335
SLV28Jan22P21.00PUT21.00$0.26$0.25 / 2,122$0.26 / 2703947024.229478%-0.295410-0.0088280.3964100.015979-0.003028
SLV28Jan22P20.50PUT20.50$0.13$0.13 / 2,126$0.14 / 2,3603955,88625.585307%-0.129030-0.0053840.2416320.009740-0.001315
SLV28Jan22P20.00PUT20.00$0.07$0.06 / 3,758$0.07 / 1643183,48326.653218%-0.041019-0.0022510.1009830.004071-0.000417
SLV28Jan22P19.50PUT19.50$0.03$0.03 / 5,381$0.04 / 1962471128.848891%-0.009079-0.0006270.0281230.001134-0.000092
SLV28Jan22P19.00PUT19.00$0.03$0.02 / 3,571$0.03 / 5,16763,00332.688418%-0.001341-0.0001130.0050590.000204-0.000014
SLV28Jan22P18.50PUT18.50$0.02$0.01 / 3,765$0.02 / 4,354512,71035.255632%-0.000127-0.0000130.0005680.000023-0.000001
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 1894536938.327486%-0.000007-0.0000010.0000380.0000020.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 2,60109643.639296%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 5,34601349.036251%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 5,4150454.545066%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 5,4640060.175897%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,49101665.937436%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 5,5100071.853003%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01 / 5,5410084.196922%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 5,41705275.711618%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,378040070.524945%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 5,21403865.104185%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 4,44602,25159.427706%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 3,005292,86153.458699%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 2,793$0.02 / 5,65205249.882559%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.01 / 5,279$0.02 / 5,4440046.459579%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 5,705$0.02 / 3,78601542.927434%0.0000010.0000000.0000070.0000000.000000
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 6,010$0.02 / 207080539.278580%0.000011-0.0000010.0000560.0000020.000000
SLV28Jan22C25.00CALL25.00$0.02$0.02 / 4,071$0.03 / 5,642482438.651415%0.000087-0.0000090.0003970.0000160.000001
SLV28Jan22C24.50CALL24.50$0.02$0.02 / 7,011$0.03 / 2,512102,56034.478890%0.000561-0.0000510.0022700.0000920.000006
SLV28Jan22C24.00CALL24.00$0.04$0.03 / 6,946$0.04 / 3,1463479632.200406%0.002978-0.0002330.0104350.0004210.000029
SLV28Jan22C23.50CALL23.50$0.03$0.05 / 1,908$0.06 / 5,23713,40730.443556%0.012813-0.0008480.0379570.0015300.000126
SLV28Jan22C23.00CALL23.00$0.08$0.07 / 7,433$0.08 / 2,3793,4473,59127.267886%0.044350-0.0024020.1075630.0043360.000436
SLV28Jan22C22.50CALL22.50$0.13$0.12 / 4,937$0.13 / 2,0424781,06525.285446%0.122796-0.0052140.2334290.0094090.001202
SLV28Jan22C22.00CALL22.00$0.22$0.22 / 792$0.23 / 9501,0923,18123.993942%0.271664-0.0085100.3808020.0153500.002647
SLV28Jan22C21.50CALL21.50$0.42$0.40 / 352$0.42 / 1,1521,3321,56223.614750%0.483357-0.0102350.4576530.0184470.004678
SLV28Jan22C21.00CALL21.00$0.71$0.69 / 458$0.71 / 4871883,64124.177147%0.704590-0.0088800.3964100.0159790.006753
SLV28Jan22C20.50CALL20.50$1.07$1.07 / 280$1.09 / 5544972,02325.518438%0.870970-0.0054350.2416320.0097400.008232
SLV28Jan22C20.00CALL20.00$1.53$1.51 / 49$1.52 / 1601711,59427.135310%0.958981-0.0023000.1009830.0040710.008898
SLV28Jan22C19.50CALL19.50$2.01$1.98 / 49$1.99 / 188489029.589072%0.990921-0.0006750.0281230.0011340.008990
SLV28Jan22C19.00CALL19.00$2.50$2.46 / 246$2.48 / 2141612932.486779%0.998659-0.0001600.0050590.0002040.008835
SLV28Jan22C18.50CALL18.50$2.85$2.95 / 156$2.97 / 1560434.951971%0.999873-0.0000580.0005680.0000230.008615
SLV28Jan22C18.00CALL18.00$3.45$3.45 / 49$3.50 / 880223645.670157%0.999993-0.0000450.0000380.0000020.008383
SLV28Jan22C17.50CALL17.50$3.55$3.95 / 49$4.00 / 68201351.744446%1.000000-0.0000430.0000010.0000000.008150
SLV28Jan22C17.00CALL17.00$3.45$4.40 / 372$4.50 / 38301944.009893%1.000000-0.0000420.0000010.0000000.007917
SLV28Jan22C16.50CALL16.50$4.00$4.90 / 419$5.00 / 4020549.084524%1.000000-0.0000410.0000010.0000000.007685
SLV28Jan22C16.00CALL16.00$5.05$5.40 / 413$5.50 / 40902254.275323%1.000000-0.0000390.0000010.0000000.007452
SLV28Jan22C15.50CALL15.50$5.90 / 389$6.00 / 4130059.601152%1.000000-0.0000380.0000010.0000000.007219
SLV28Jan22C15.00CALL15.00$6.40 / 388$6.50 / 4160065.071197%1.000000-0.0000370.0000010.0000000.006986
SLV28Jan22C14.00CALL14.00$7.40 / 385$7.50 / 4190076.514855%1.000000-0.0000350.0000010.0000000.006520