SLV Option Chain

End of day data from January 19, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.725 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22P32.00PUT32.00$10.65$9.60 / 139$9.70 / 35803084.367047%-1.0000000.0001030.0000010.000000-0.008767
SLV28Jan22P31.00PUT31.00$9.40$8.60 / 116$8.70 / 35402777.781545%-1.0000000.0001000.0000010.000000-0.008493
SLV28Jan22C14.00CALL14.00$8.35 / 20$8.40 / 1000129.699947%1.000000-0.0000450.0000010.0000000.003835
SLV28Jan22P30.00PUT30.00$8.75$7.60 / 268$7.70 / 42201170.905227%-1.0000000.0000970.0000010.000000-0.008219
SLV28Jan22C15.00CALL15.00$7.35 / 20$7.40 / 2500112.504916%1.000000-0.0000480.0000010.0000000.004109
SLV28Jan22C15.50CALL15.50$6.10$6.80 / 465$6.90 / 1100104.276322%1.000000-0.0000500.0000010.0000000.004246
SLV28Jan22P29.00PUT29.00$6.65$6.60 / 586$6.70 / 494808363.705918%-1.0000000.0000940.0000010.000000-0.007945
SLV28Jan22C16.00CALL16.00$5.70$6.35 / 20$6.40 / 2602296.265643%1.000000-0.0000520.0000010.0000000.004383
SLV28Jan22C16.50CALL16.50$5.80$5.85 / 18$5.90 / 135496888.451266%1.000000-0.0000530.0000010.0000000.004520
SLV28Jan22P28.00PUT28.00$5.65$5.60 / 338$5.70 / 4085756.145210%-1.0000000.0000910.0000010.000000-0.007671
SLV28Jan22C17.00CALL17.00$5.35$5.35 / 14$5.40 / 951223980.813909%1.000000-0.0000550.0000010.0000000.004657
SLV28Jan22C17.50CALL17.50$4.75$4.80 / 530$4.90 / 10315973.338009%1.000000-0.0000570.0000010.0000000.004794
SLV28Jan22P27.00PUT27.00$4.90$4.60 / 674$4.70 / 59715948.170188%-1.0000000.0000870.0000010.000000-0.007397
SLV28Jan22C18.00CALL18.00$4.35$4.35 / 20$4.40 / 10910566.003745%1.000000-0.0000580.0000010.0000000.004931
SLV28Jan22P26.50PUT26.50$5.20$4.10 / 455$4.20 / 35001644.005868%-1.0000000.0000860.0000010.000000-0.007260
SLV28Jan22C18.50CALL18.50$3.25$3.85 / 28$3.90 / 1102158.788127%1.000000-0.0000600.0000010.0000000.005068
SLV28Jan22P26.00PUT26.00$3.65$3.60 / 792$3.70 / 4531312839.710331%-0.9999980.0000840.0000120.000000-0.007123
SLV28Jan22C19.00CALL19.00$3.29$3.35 / 28$3.40 / 10712551.671200%1.000000-0.0000610.0000020.0000000.005205
SLV28Jan22P25.50PUT25.50$3.90$3.15 / 25$3.20 / 20809645.950419%-0.9999730.0000780.0001590.000004-0.006986
SLV28Jan22C19.50CALL19.50$2.88$2.86 / 63$2.89 / 3512027444.625262%0.999988-0.0000650.0000730.0000020.005342
SLV28Jan22P25.00PUT25.00$2.70$2.66 / 60$2.69 / 27185240.365546%-0.9996950.0000400.0015460.000042-0.006847
SLV28Jan22C20.00CALL20.00$2.38$2.36 / 126$2.39 / 214291,52937.617979%0.999716-0.0001030.0014500.0000390.005478
SLV28Jan22P24.50PUT24.50$2.26$2.16 / 71$2.20 / 2720121735.629651%-0.997485-0.0002040.0107530.000289-0.006697
SLV28Jan22C20.50CALL20.50$1.90$1.88 / 33$1.91 / 202741,93635.565586%0.996380-0.0004590.0149280.0004010.005594
SLV28Jan22P24.00PUT24.00$1.73$1.69 / 19$1.72 / 153619833.467075%-0.984994-0.0012980.0522010.001402-0.006484
SLV28Jan22C21.00CALL21.00$1.43$1.41 / 88$1.43 / 195984,07531.634645%0.974009-0.0022570.0831970.0022340.005592
SLV28Jan22P23.50PUT23.50$1.26$1.22 / 446$1.26 / 2856413830.206407%-0.935922-0.0044790.1727840.004640-0.006051
SLV28Jan22C21.50CALL21.50$0.96$0.97 / 293$0.98 / 11,1364,15928.586577%0.888477-0.0069520.2616630.0070270.005196
SLV28Jan22P23.00PUT23.00$0.84$0.82 / 49$0.84 / 57342745728.980528%-0.804816-0.0099500.3801230.010208-0.005127
SLV28Jan22C22.00CALL22.00$0.60$0.60 / 338$0.61 / 15,2165,04227.478215%0.695085-0.0127570.4825960.0129600.004120
SLV28Jan22P22.50PUT22.50$0.48$0.48 / 24$0.49 / 8712,68726127.607682%-0.572179-0.0141960.5406880.014519-0.003605
SLV28Jan22C22.50CALL22.50$0.35$0.34 / 459$0.35 / 5124,7122,16727.899073%0.427821-0.0142690.5406880.0145190.002559
SLV28Jan22P22.00PUT22.00$0.25$0.24 / 399$0.25 / 1,4602,1071,50527.166008%-0.304915-0.0126860.4825960.012960-0.001907
SLV28Jan22C23.00CALL23.00$0.18$0.18 / 1,531$0.19 / 55,9738,33328.921305%0.195184-0.0100240.3801230.0102080.001174
SLV28Jan22P21.50PUT21.50$0.12$0.11 / 243$0.12 / 1,8511,1051,77628.166437%-0.111523-0.0068830.2616630.007027-0.000694
SLV28Jan22C23.50CALL23.50$0.11$0.10 / 3,345$0.11 / 1,1366003,93631.197296%0.064078-0.0045550.1727840.0046400.000387
SLV28Jan22C24.00CALL24.00$0.06$0.06 / 3,445$0.07 / 1,2002665,79734.085525%0.015006-0.0013760.0522010.0014020.000091
SLV28Jan22P21.00PUT21.00$0.06$0.05 / 270$0.06 / 2,5781,75395530.260573%-0.025991-0.0021890.0831970.002234-0.000161
SLV28Jan22C24.50CALL24.50$0.04$0.04 / 3,997$0.05 / 1,5657852,67737.503817%0.002515-0.0002830.0107530.0002890.000015
SLV28Jan22C25.00CALL25.00$0.03$0.03 / 2,638$0.04 / 2,38078493141.418163%0.000305-0.0000410.0015460.0000420.000002
SLV28Jan22P20.50PUT20.50$0.03$0.03 / 105$0.04 / 3,0892555,87134.631073%-0.003620-0.0003930.0149280.000401-0.000022
SLV28Jan22C26.00CALL26.00$0.02$0.02 / 69$0.03 / 3,2319246449.409953%0.0000020.0000000.0000120.0000000.000000
SLV28Jan22C25.50CALL25.50$0.03$0.02 / 3,385$0.03 / 2,0904880544.197274%0.000027-0.0000040.0001590.0000040.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 123$0.02 / 2,37025254.704041%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.01 / 3,355$0.02 / 1,5440050.134589%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P20.00PUT20.00$0.02$0.01 / 2,260$0.02 / 2,1134818,17935.959562%-0.000284-0.0000380.0014500.000039-0.000002
SLV28Jan22P19.50PUT19.50$0.02$0.01 / 20$0.02 / 2,4085672042.732175%-0.000012-0.0000020.0000730.0000020.000000
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 2,88225289.400328%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,816040082.562218%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 5,77903875.404126%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 2,26402,25167.896325%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 1,457102,89059.991361%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 3,986243,00546.576559%-0.0000010.0000000.0000020.0000000.000000
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 2,78202,79053.143902%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 5,78901,05259.807052%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 2,86304866.589390%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 5,84401373.506101%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 2,8990480.572294%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 4,3180087.807373%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 4,07601695.226358%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 4,07600102.853533%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01 / 4,01300118.791561%-0.0000010.0000000.0000010.0000000.000000