SLV Option Chain

End of day data from January 13, 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$10.65 / 115$10.70 / 5303080.405960%-1.0000000.0001030.0000010.000000-0.014027
SLV28Jan22P31.00PUT31.00$9.65 / 107$9.70 / 550074.949362%-1.0000000.0001000.0000010.000000-0.013588
SLV28Jan22P30.00PUT30.00$8.60$8.65 / 402$8.70 / 3361069.253975%-1.0000000.0000970.0000010.000000-0.013150
SLV28Jan22P29.00PUT29.00$7.85$7.65 / 385$7.70 / 3870563.293392%-1.0000000.0000940.0000010.000000-0.012712
SLV28Jan22P28.00PUT28.00$6.85$6.65 / 402$6.70 / 3720557.039550%-1.0000000.0000910.0000010.000000-0.012273
SLV28Jan22P27.00PUT27.00$6.30$5.65 / 415$5.70 / 3260950.451782%-1.0000000.0000870.0000010.000000-0.011835
SLV28Jan22P26.50PUT26.50$5.15$5.15 / 399$5.20 / 29710247.017517%-1.0000000.0000860.0000010.000000-0.011616
SLV28Jan22P26.00PUT26.00$4.65$4.65 / 399$4.70 / 281915143.478999%-1.0000000.0000840.0000020.000000-0.011397
SLV28Jan22P25.50PUT25.50$4.40$4.15 / 364$4.20 / 21009639.829377%-0.9999960.0000820.0000230.000001-0.011177
SLV28Jan22P25.00PUT25.00$3.65$3.65 / 799$3.70 / 303461036.053697%-0.9999630.0000770.0001830.000007-0.010958
SLV28Jan22P24.50PUT24.50$3.15$3.15 / 885$3.20 / 180257932.143276%-0.9997240.0000520.0012040.000046-0.010737
SLV28Jan22P24.00PUT24.00$2.66$2.69 / 247$2.71 / 3002313134.654709%-0.998340-0.0000650.0063040.000239-0.010505
SLV28Jan22P23.50PUT23.50$2.17$2.20 / 243$2.22 / 318294631.396596%-0.991966-0.0005080.0259110.000983-0.010227
SLV28Jan22P23.00PUT23.00$1.68$1.72 / 179$1.74 / 5541936728.562617%-0.969049-0.0017800.0822360.003119-0.009797
SLV28Jan22P22.50PUT22.50$1.23$1.25 / 306$1.27 / 7648114425.301960%-0.905699-0.0043940.1979810.007509-0.008997
SLV28Jan22P22.00PUT22.00$0.81$0.82 / 375$0.84 / 70741455123.024097%-0.773386-0.0079340.3546510.013451-0.007572
SLV28Jan22P21.50PUT21.50$0.48$0.48 / 415$0.49 / 4997750121.980172%-0.563799-0.0104140.4636140.017600-0.005461
SLV28Jan22P21.00PUT21.00$0.24$0.25 / 1,069$0.27 / 1,7685647922.972526%-0.337654-0.0096720.4303900.016324-0.003243
SLV28Jan22P20.50PUT20.50$0.12$0.13 / 224$0.14 / 3,510395,87124.601061%-0.152829-0.0062530.2780340.010545-0.001459
SLV28Jan22P20.00PUT20.00$0.06$0.06 / 3,335$0.07 / 2,539703,48326.042376%-0.050002-0.0027330.1214720.004607-0.000476
SLV28Jan22P19.50PUT19.50$0.03$0.03 / 4,171$0.04 / 4,208072028.498624%-0.011274-0.0007840.0348460.001322-0.000107
SLV28Jan22P19.00PUT19.00$0.03$0.02 / 3,136$0.03 / 5,84403,00332.555767%-0.001675-0.0001430.0063540.000241-0.000016
SLV28Jan22P18.50PUT18.50$0.02$0.01 / 3,643$0.02 / 6,01202,75935.297433%-0.000157-0.0000160.0007110.000027-0.000001
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 2,690036938.525762%-0.000009-0.0000010.0000470.0000020.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 3,18109644.021186%-0.0000010.0000000.0000020.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 5,83511349.601672%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 5,8940455.290288%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 5,9320061.103348%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,95301667.054716%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 5,9720073.160106%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01 / 5,9890085.899995%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 7,86305278.949252%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 8,852040073.607933%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 8,91403868.030639%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 6,06302,25162.186151%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 3,11502,89056.048794%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 2,81305249.578544%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.01 / 301$0.02 / 5,1890048.899075%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 5,259$0.02 / 5,34501545.266875%0.0000010.0000000.0000020.0000000.000000
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 5,963$0.02 / 5,515080541.521041%0.000004-0.0000010.0000230.0000010.000000
SLV28Jan22C25.00CALL25.00$0.02$0.01 / 5,580$0.02 / 3,01413182537.641288%0.000037-0.0000040.0001830.0000070.000000
SLV28Jan22C24.50CALL24.50$0.02$0.02 / 2,255$0.03 / 5,1771302,56036.674953%0.000276-0.0000270.0012040.0000460.000003
SLV28Jan22C24.00CALL24.00$0.03$0.02 / 6,971$0.03 / 3,4641482832.209835%0.001660-0.0001420.0063040.0002390.000015
SLV28Jan22C23.50CALL23.50$0.04$0.03 / 7,287$0.04 / 3,687113,40729.507410%0.008034-0.0005840.0259110.0009830.000074
SLV28Jan22C23.00CALL23.00$0.05$0.05 / 3,461$0.06 / 5,7094866,63727.177439%0.030951-0.0018550.0822360.0031190.000285
SLV28Jan22C22.50CALL22.50$0.09$0.08 / 5,781$0.09 / 2,2754111,18724.268762%0.094301-0.0044670.1979810.0075090.000866
SLV28Jan22C22.00CALL22.00$0.16$0.16 / 96$0.17 / 3,0503373,47422.947028%0.226614-0.0080050.3546510.0134510.002071
SLV28Jan22C21.50CALL21.50$0.32$0.31 / 1,032$0.32 / 961,6832,45021.886102%0.431569-0.0104580.4629230.0175580.003920
SLV28Jan22C21.00CALL21.00$0.60$0.58 / 466$0.59 / 956263,66322.308964%0.662346-0.0097400.4303900.0163240.005962
SLV28Jan22C20.50CALL20.50$0.94$0.95 / 355$0.97 / 2441581,96923.734239%0.847171-0.0063190.2780340.0105450.007526
SLV28Jan22C20.00CALL20.00$1.43$1.39 / 49$1.40 / 258301,53225.319517%0.949998-0.0027980.1214720.0046070.008291
SLV28Jan22C19.50CALL19.50$1.97$1.85 / 230$1.87 / 11639026.284028%0.988726-0.0008470.0348460.0013220.008441
SLV28Jan22C19.00CALL19.00$2.37$2.34 / 208$2.36 / 3036912929.308578%0.998325-0.0002040.0063540.0002410.008312
SLV28Jan22C18.50CALL18.50$2.85$2.83 / 177$2.85 / 2070429.208134%0.999843-0.0000760.0007110.0000270.008108
SLV28Jan22C18.00CALL18.00$3.45$3.30 / 678$3.35 / 497495637.808396%0.999991-0.0000590.0000470.0000020.007890
SLV28Jan22C17.50CALL17.50$3.55$3.80 / 450$3.85 / 33201343.259970%1.000000-0.0000570.0000020.0000000.007671
SLV28Jan22C17.00CALL17.00$4.35$4.30 / 382$4.35 / 38011948.804922%1.000000-0.0000550.0000010.0000000.007452
SLV28Jan22C16.50CALL16.50$4.00$4.80 / 30$4.85 / 570554.460408%1.000000-0.0000530.0000010.0000000.007233
SLV28Jan22C16.00CALL16.00$5.05$5.30 / 88$5.35 / 5402260.240883%1.000000-0.0000520.0000010.0000000.007013
SLV28Jan22C15.50CALL15.50$5.80 / 90$5.85 / 640066.163082%1.000000-0.0000500.0000010.0000000.006794
SLV28Jan22C15.00CALL15.00$6.30 / 21$6.35 / 720072.240196%1.000000-0.0000480.0000010.0000000.006575
SLV28Jan22C14.00CALL14.00$7.30 / 21$7.35 / 780084.934999%1.000000-0.0000450.0000010.0000000.006137