SLV Option Chain

End of day data from January 18, 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$10.25 / 336$10.35 / 34803086.614561%-1.0000000.0001030.0000010.000000-0.009643
SLV28Jan22P31.00PUT31.00$9.40$9.25 / 470$9.35 / 49727080.366687%-1.0000000.0001000.0000010.000000-0.009342
SLV28Jan22P30.00PUT30.00$8.75$8.25 / 302$8.35 / 34501173.846118%-1.0000000.0000970.0000010.000000-0.009041
SLV28Jan22P29.00PUT29.00$7.40$7.25 / 632$7.35 / 45578567.032480%-1.0000000.0000940.0000010.000000-0.008739
SLV28Jan22P28.00PUT28.00$6.40$6.25 / 316$6.35 / 3312559.883486%-1.0000000.0000910.0000010.000000-0.008438
SLV28Jan22P27.00PUT27.00$6.30$5.25 / 329$5.35 / 3190952.360954%-1.0000000.0000870.0000010.000000-0.008137
SLV28Jan22P26.50PUT26.50$5.20$4.75 / 339$4.85 / 31601648.438959%-1.0000000.0000860.0000010.000000-0.007986
SLV28Jan22P26.00PUT26.00$4.25$4.25 / 506$4.35 / 4421414244.404258%-1.0000000.0000840.0000010.000000-0.007835
SLV28Jan22P25.50PUT25.50$3.90$3.75 / 381$3.85 / 277119640.240775%-0.9999990.0000820.0000060.000000-0.007685
SLV28Jan22P25.00PUT25.00$3.35$3.25 / 542$3.35 / 467495635.934339%-0.9999870.0000790.0000800.000002-0.007534
SLV28Jan22P24.50PUT24.50$2.79$2.80 / 28$2.83 / 161867938.346029%-0.9998420.0000590.0008390.000023-0.007382
SLV28Jan22P24.00PUT24.00$2.30$2.31 / 17$2.34 / 104315535.604376%-0.998583-0.0000760.0063780.000175-0.007223
SLV28Jan22P23.50PUT23.50$1.89$1.82 / 22$1.85 / 54597931.597693%-0.990766-0.0007460.0342170.000937-0.007022
SLV28Jan22P23.00PUT23.00$1.31$1.35 / 22$1.38 / 16519836929.129185%-0.956697-0.0029630.1264900.003463-0.006652
SLV28Jan22P22.50PUT22.50$0.88$0.91 / 65$0.93 / 11817514926.455468%-0.854728-0.0074730.3141240.008599-0.005846
SLV28Jan22P22.00PUT22.00$0.53$0.54 / 123$0.55 / 7585496325.104688%-0.650076-0.0121830.5098020.013955-0.004392
SLV28Jan22P21.50PUT21.50$0.26$0.27 / 275$0.29 / 1,9191,7361,06424.993059%-0.381587-0.0125620.5247610.014365-0.002555
SLV28Jan22P21.00PUT21.00$0.13$0.12 / 1,784$0.14 / 2,75840378025.975810%-0.157613-0.0079450.3316270.009078-0.001049
SLV28Jan22P20.50PUT20.50$0.06$0.06 / 264$0.07 / 4,3862585,93328.616130%-0.042330-0.0029760.1241880.003400-0.000281
SLV28Jan22P20.00PUT20.00$0.03$0.03 / 54$0.04 / 4,8743,4855,53531.787936%-0.006908-0.0006360.0265130.000726-0.000046
SLV28Jan22P19.50PUT19.50$0.02$0.01 / 2,144$0.02 / 2,2227072033.375287%-0.000645-0.0000740.0030940.000085-0.000004
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 79$0.02 / 5,62613,00540.047915%-0.000032-0.0000050.0001880.0000050.000000
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 1,553122,77843.928332%-0.0000010.0000000.0000060.0000000.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 3,56201,05250.391027%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 4,881799656.951032%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 3,65401363.630325%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 3,6740470.440578%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 3,6840077.407587%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 3,70301684.544860%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 3,7040091.872473%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01 / 3,70500107.171954%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 3,66805291.552618%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 3,657040085.083558%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 3,63603878.322062%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 3,19302,25171.237173%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 2,26202,89063.788011%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 1,91305255.926934%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.01 / 220051.822862%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 8046447.588595%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.01$0.01 / 31$0.02 / 2,4171180545.897770%0.0000010.0000000.0000060.0000000.000000
SLV28Jan22C25.00CALL25.00$0.01$0.01 / 2,020$0.02 / 2,4083294541.159420%0.000013-0.0000020.0000800.0000020.000000
SLV28Jan22C24.50CALL24.50$0.02$0.01 / 2,362$0.03 / 2,15662,67138.056408%0.000158-0.0000200.0008390.0000230.000001
SLV28Jan22C24.00CALL24.00$0.03$0.02 / 2,294$0.03 / 1,6915,86282434.135798%0.001417-0.0001530.0063780.0001750.000009
SLV28Jan22C23.50CALL23.50$0.04$0.04 / 46$0.05 / 2,6205563,40732.339822%0.009234-0.0008220.0342170.0009370.000060
SLV28Jan22C23.00CALL23.00$0.08$0.06 / 1,931$0.08 / 3,1292,4596,41529.027072%0.043303-0.0030380.1264900.0034630.000279
SLV28Jan22C22.50CALL22.50$0.13$0.12 / 1,268$0.13 / 1741,4651,40326.384297%0.145272-0.0075460.3141240.0085990.000934
SLV28Jan22C22.00CALL22.00$0.24$0.24 / 167$0.26 / 8455,9203,23625.050439%0.349924-0.0122550.5098020.0139550.002238
SLV28Jan22C21.50CALL21.50$0.49$0.47 / 258$0.49 / 921,3924,16624.597577%0.618413-0.0126320.5247610.0143650.003924
SLV28Jan22C21.00CALL21.00$0.87$0.82 / 123$0.85 / 6834443,95225.909676%0.842387-0.0080130.3316270.0090780.005279
SLV28Jan22C20.50CALL20.50$1.29$1.25 / 39$1.28 / 662221,87827.841700%0.957670-0.0030430.1241880.0034000.005897
SLV28Jan22C20.00CALL20.00$1.80$1.72 / 101$1.75 / 41701,53630.544112%0.993092-0.0007000.0265130.0007260.005981
SLV28Jan22C19.50CALL19.50$2.30$2.21 / 13$2.24 / 353338134.922335%0.999355-0.0001370.0030940.0000850.005872
SLV28Jan22C19.00CALL19.00$2.66$2.70 / 103$2.73 / 30908537.144459%0.999968-0.0000660.0001880.0000050.005726
SLV28Jan22C18.50CALL18.50$3.25$3.20 / 83$3.25 / 20420448.764402%0.999999-0.0000600.0000060.0000000.005575
SLV28Jan22C18.00CALL18.00$3.45$3.65 / 355$3.75 / 157010555.770698%1.000000-0.0000580.0000010.0000000.005424
SLV28Jan22C17.50CALL17.50$4.20$4.15 / 480$4.25 / 3781491362.872470%1.000000-0.0000570.0000010.0000000.005274
SLV28Jan22C17.00CALL17.00$4.70$4.65 / 535$4.75 / 3782452070.098922%1.000000-0.0000550.0000010.0000000.005123
SLV28Jan22C16.50CALL16.50$5.25$5.15 / 660$5.25 / 39173577.468554%1.000000-0.0000530.0000010.0000000.004972
SLV28Jan22C16.00CALL16.00$5.70$5.65 / 356$5.75 / 26632284.996615%1.000000-0.0000520.0000010.0000000.004822
SLV28Jan22C15.50CALL15.50$6.10$6.15 / 353$6.25 / 2701092.704575%1.000000-0.0000500.0000010.0000000.004671
SLV28Jan22C15.00CALL15.00$6.65 / 351$6.75 / 2710091.329786%1.000000-0.0000480.0000010.0000000.004520
SLV28Jan22C14.00CALL14.00$7.65 / 348$7.75 / 27400106.589202%1.000000-0.0000450.0000010.0000000.004219