SLV Option Chain

End of day data from January 14, 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$10.75 / 133$10.85 / 16103093.505517%-1.0000000.0001010.0000010.000000-0.013150
SLV28Jan22P31.00PUT31.00$9.75 / 167$9.85 / 4290087.436334%-1.0000000.0000980.0000010.000000-0.012739
SLV28Jan22P30.00PUT30.00$8.75$8.75 / 166$8.85 / 51210181.089227%-1.0000000.0000950.0000010.000000-0.012328
SLV28Jan22P29.00PUT29.00$7.85$7.75 / 487$7.80 / 2720552.832351%-1.0000000.0000910.0000010.000000-0.011917
SLV28Jan22P28.00PUT28.00$6.85$6.75 / 522$6.80 / 2860547.325329%-1.0000000.0000880.0000010.000000-0.011506
SLV28Jan22P27.00PUT27.00$6.30$5.75 / 517$5.80 / 2000941.579026%-1.0000000.0000850.0000010.000000-0.011095
SLV28Jan22P26.50PUT26.50$5.20$5.25 / 454$5.30 / 15541238.606535%-1.0000000.0000830.0000010.000000-0.010890
SLV28Jan22P26.00PUT26.00$4.65$4.75 / 520$4.80 / 136014235.561346%-1.0000000.0000820.0000010.000000-0.010684
SLV28Jan22P25.50PUT25.50$4.30$4.25 / 464$4.30 / 9679632.439667%-0.9999990.0000800.0000060.000000-0.010479
SLV28Jan22P25.00PUT25.00$3.65$3.75 / 460$3.80 / 4905629.233257%-0.9999890.0000770.0000590.000002-0.010273
SLV28Jan22P24.50PUT24.50$3.15$3.25 / 550$3.35 / 45307939.374257%-0.9999010.0000670.0004800.000017-0.010067
SLV28Jan22P24.00PUT24.00$2.83$2.79 / 230$2.81 / 136115434.754807%-0.9992760.0000080.0030760.000108-0.009856
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 5,79305282.480609%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,775040076.972845%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 5,74703871.218909%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 5,98202,25165.193979%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 5,25402,89058.866552%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 44805252.198515%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.01 / 3740048.720061%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 964501545.141874%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 2,576$0.02 / 6,434080543.952958%0.0000010.0000000.0000060.0000000.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 3,25609644.461036%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 5,75301350.240252%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 5,8010456.129400%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 5,8260062.143797%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,60601668.300971%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 5,8600074.617255%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01 / 5,6200087.793294%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.00CALL25.00$0.02$0.01 / 4,168$0.02 / 8,085194539.963378%0.000011-0.0000010.0000590.0000020.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 34081036938.768860%-0.000008-0.0000010.0000440.0000020.000000
SLV28Jan22C24.50CALL24.50$0.01$0.01 / 4,577$0.02 / 6,27552,67435.818597%0.000099-0.0000110.0004800.0000170.000001
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 3,291$0.02 / 8,879792,75935.363404%-0.000156-0.0000160.0007390.000026-0.000001
SLV28Jan22C14.00CALL14.00$7.15 / 194$7.25 / 570086.957585%1.000000-0.0000440.0000010.0000000.005753
SLV28Jan22C15.00CALL15.00$6.20 / 22$6.25 / 1500073.828171%1.000000-0.0000470.0000010.0000000.006164
SLV28Jan22C15.50CALL15.50$5.70 / 22$5.75 / 550067.539547%1.000000-0.0000490.0000010.0000000.006370
SLV28Jan22C16.00CALL16.00$5.05$5.20 / 24$5.25 / 5302261.410024%1.000000-0.0000500.0000010.0000000.006575
SLV28Jan22C16.50CALL16.50$4.00$4.70 / 22$4.75 / 490555.425701%1.000000-0.0000520.0000010.0000000.006781
SLV28Jan22C17.00CALL17.00$4.35$4.20 / 321$4.25 / 39902049.571631%1.000000-0.0000540.0000010.0000000.006986
SLV28Jan22C17.50CALL17.50$3.55$3.70 / 344$3.75 / 38301343.826733%1.000000-0.0000550.0000010.0000000.007191
SLV28Jan22C18.00CALL18.00$3.45$3.20 / 358$3.25 / 319010538.177267%0.999992-0.0000580.0000440.0000020.007397
SLV28Jan22C24.00CALL24.00$0.03$0.02 / 2,357$0.03 / 7,312983034.466896%0.000724-0.0000680.0030760.0001080.000006
SLV28Jan22C18.50CALL18.50$2.85$2.72 / 179$2.74 / 1910429.293998%0.999844-0.0000750.0007390.0000260.007601
SLV28Jan22P19.00PUT19.00$0.02$0.01 / 4,645$0.02 / 30323,00329.502039%-0.001812-0.0001570.0071250.000249-0.000016
SLV28Jan22C19.00CALL19.00$2.23$2.23 / 187$2.25 / 469399629.188446%0.998188-0.0002170.0071250.0002490.007792
SLV28Jan22P23.50PUT23.50$2.38$2.30 / 234$2.32 / 190117431.980220%-0.995801-0.0002620.0152070.000532-0.009621
SLV28Jan22C23.50CALL23.50$0.04$0.02 / 4,664$0.03 / 4,66123,40929.661528%0.004199-0.0003360.0152070.0005320.000036
SLV28Jan22P19.50PUT19.50$0.03$0.03 / 3,321$0.04 / 5,296072028.132096%-0.012823-0.0008960.0406560.001423-0.000113
SLV28Jan22C19.50CALL19.50$1.76$1.74 / 283$1.76 / 319139025.933961%0.987177-0.0009580.0406560.0014230.007900
SLV28Jan22P23.00PUT23.00$1.89$1.81 / 233$1.83 / 207836828.229977%-0.980990-0.0011870.0569950.001995-0.009288
SLV28Jan22C23.00CALL23.00$0.04$0.03 / 4,284$0.04 / 308216,40726.458384%0.019010-0.0012590.0569950.0019950.000164
SLV28Jan22P20.00PUT20.00$0.06$0.06 / 523$0.07 / 4,5552,2873,48025.382315%-0.058079-0.0031460.1427110.004996-0.000515
SLV28Jan22C20.00CALL20.00$1.26$1.27 / 259$1.29 / 390501,52524.051254%0.941921-0.0032090.1427110.0049960.007704
SLV28Jan22P22.50PUT22.50$1.35$1.34 / 49$1.35 / 964319225.252172%-0.933362-0.0034390.1588650.005562-0.008675
SLV28Jan22C22.50CALL22.50$0.06$0.06 / 292$0.07 / 4,1431571,44124.584358%0.066638-0.0035100.1588650.0055620.000572
SLV28Jan22P20.50PUT20.50$0.13$0.12 / 1,244$0.13 / 3,506875,90722.737291%-0.176965-0.0070290.3190520.011170-0.001576
SLV28Jan22P22.00PUT22.00$0.89$0.89 / 49$0.90 / 9619581322.457237%-0.819928-0.0070610.3225680.011293-0.007502
SLV28Jan22C20.50CALL20.50$0.81$0.83 / 355$0.85 / 2712011,87421.861880%0.823035-0.0070940.3190520.0111700.006848
SLV28Jan22C22.00CALL22.00$0.11$0.11 / 599$0.12 / 2,3522,5793,53921.981932%0.180072-0.0071310.3225680.0112930.001539
SLV28Jan22P21.50PUT21.50$0.51$0.51 / 420$0.52 / 22139067920.932942%-0.623772-0.0102520.4665070.016333-0.005639
SLV28Jan22C21.50CALL21.50$0.23$0.23 / 507$0.24 / 1,0672,4423,23620.568025%0.376228-0.0103200.4665070.0163330.003196
SLV28Jan22P21.00PUT21.00$0.26$0.25 / 1,237$0.26 / 13065449920.893169%-0.382699-0.0103230.4689470.016418-0.003430
SLV28Jan22C21.00CALL21.00$0.47$0.47 / 428$0.48 / 1426113,71320.529472%0.617301-0.0103890.4689470.0164180.005200