SLV Option Chain

End of day data from January 20, 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
SLV28Jan22P22.50PUT22.50$0.32$0.31 / 173$0.32 / 1,0222,0421,72825.548740%-0.440713-0.0157450.5479550.013998-0.002515
SLV28Jan22C22.50CALL22.50$0.43$0.42 / 55$0.43 / 9612,8533,76726.565290%0.559287-0.0158250.5479550.0139980.003033
SLV28Jan22C23.00CALL23.00$0.21$0.21 / 2,050$0.22 / 10010,40312,04726.872251%0.294399-0.0138120.4787630.0122300.001608
SLV28Jan22P23.00PUT23.00$0.62$0.60 / 798$0.62 / 20534483726.161878%-0.705601-0.0137300.4787630.012230-0.004063
SLV28Jan22P22.00PUT22.00$0.15$0.14 / 16$0.15 / 3,3521,6552,96426.408100%-0.196442-0.0110620.3846440.009826-0.001114
SLV28Jan22C22.00CALL22.00$0.75$0.73 / 562$0.75 / 152,2625,94626.345861%0.803558-0.0111400.3846440.0098260.004310
SLV28Jan22C23.50CALL23.50$0.13$0.11 / 3,862$0.13 / 2,8421,8734,28529.699750%0.112091-0.0076320.2647060.0067620.000615
SLV28Jan22P23.50PUT23.50$0.98$1.00 / 260$1.02 / 15916919728.267108%-0.887909-0.0075490.2647060.006762-0.005179
SLV28Jan22P21.50PUT21.50$0.07$0.06 / 446$0.07 / 4,9254831,81028.333774%-0.057530-0.0046060.1600780.004089-0.000325
SLV28Jan22C21.50CALL21.50$1.16$1.16 / 147$1.18 / 1612,2163,91029.558104%0.942470-0.0046820.1600780.0040890.004976
SLV28Jan22C24.00CALL24.00$0.07$0.07 / 474$0.08 / 4,5391,5575,91833.281338%0.030315-0.0027480.0953250.0024350.000167
SLV28Jan22P24.00PUT24.00$1.36$1.46 / 96$1.48 / 2257323432.017264%-0.969685-0.0026620.0953250.002435-0.005751
SLV28Jan22C21.00CALL21.00$1.63$1.63 / 147$1.65 / 1844264,38533.806127%0.989674-0.0011700.0380670.0009720.005120
SLV28Jan22P21.00PUT21.00$0.04$0.03 / 773$0.04 / 7,4336462,20331.934838%-0.010326-0.0010960.0380670.000972-0.000058
SLV28Jan22C24.50CALL24.50$0.06$0.05 / 255$0.06 / 4,8018603,41537.715387%0.005814-0.0006620.0229640.0005870.000032
SLV28Jan22P24.50PUT24.50$1.79$1.93 / 156$1.96 / 24938229135.087012%-0.994186-0.0005750.0229640.000587-0.006009
SLV28Jan22C20.50CALL20.50$2.30$2.11 / 210$2.13 / 132192,07637.021517%0.998932-0.0002160.0049690.0001270.005049
SLV28Jan22P20.50PUT20.50$0.02$0.01 / 5,527$0.02 / 1,6372025,82633.813381%-0.001068-0.0001430.0049690.000127-0.000006
SLV28Jan22P25.00PUT25.00$2.34$2.42 / 221$2.44 / 1511445637.866137%-0.999204-0.0000200.0037930.000097-0.006160
SLV28Jan22C25.00CALL25.00$0.04$0.03 / 6,398$0.04 / 3,4577571,62140.270422%0.000796-0.0001090.0037930.0000970.000004
SLV28Jan22C25.50CALL25.50$0.02$0.02 / 7,226$0.03 / 2,978585343.431828%0.000079-0.0000130.0004400.0000110.000000
SLV28Jan22P25.50PUT25.50$2.94$2.91 / 207$2.93 / 96469640.089179%-0.9999210.0000780.0004400.000011-0.006287
SLV28Jan22C20.00CALL20.00$2.60$2.61 / 96$2.63 / 1895891,79244.541389%0.999940-0.0000810.0003410.0000090.004931
SLV28Jan22P20.00PUT20.00$0.01$0.01 / 810$0.02 / 5,7612027,82540.861510%-0.000060-0.0000100.0003410.0000090.000000
SLV28Jan22C26.00CALL26.00$0.03$0.02 / 2,570$0.03 / 5,3365954048.982871%0.000006-0.0000010.0000370.0000010.000000
SLV28Jan22P26.00PUT26.00$3.33$3.40 / 277$3.45 / 6641014147.452985%-0.9999940.0000920.0000370.000001-0.006411
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 7,17805291.705365%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P32.00PUT32.00$9.40$9.35 / 867$9.45 / 9301330100.923920%-1.0000000.0001140.0000010.000000-0.007890
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 7,147040084.470059%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$9.40$8.35 / 701$8.45 / 66702793.130569%-1.0000000.0001100.0000010.000000-0.007644
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 6,40603876.899744%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.75$7.35 / 701$7.45 / 66701184.965882%-1.0000000.0001070.0000010.000000-0.007397
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 4,84102,25168.953257%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P29.00PUT29.00$6.65$6.35 / 701$6.45 / 667016376.385247%-1.0000000.0001030.0000010.000000-0.007150
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 186$0.02 / 5,93212,90064.080915%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P28.00PUT28.00$5.20$5.35 / 870$5.45 / 852231067.328162%-1.0000000.0001000.0000010.000000-0.006904
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 3,480$0.02 / 5,0822195354.833925%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P27.00PUT27.00$4.25$4.40 / 136$4.45 / 5638657.720419%-1.0000000.0000960.0000010.000000-0.006657
SLV28Jan22P26.50PUT26.50$3.75$3.90 / 195$3.95 / 66411652.676905%-1.0000000.0000940.0000020.000000-0.006534
SLV28Jan22C26.50CALL26.50$0.02$0.01 / 4,317$0.02 / 3,72411049.979505%0.0000010.0000000.0000020.0000000.000000
SLV28Jan22P19.50PUT19.50$0.01$0.01 / 3,05550277045.008100%-0.0000020.0000000.0000120.0000000.000000
SLV28Jan22C19.50CALL19.50$2.88$3.10 / 216$3.15 / 667023153.900337%0.999998-0.0000700.0000120.0000000.004808
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 6,55902,99151.799373%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C19.00CALL19.00$3.63$3.60 / 149$3.65 / 7581711861.679409%1.000000-0.0000680.0000010.0000000.004685
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 7,132502,79058.680279%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C18.50CALL18.50$4.20$4.10 / 149$4.15 / 730562169.543623%1.000000-0.0000660.0000010.0000000.004561
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 7,16701,05265.664340%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C18.00CALL18.00$4.67$4.60 / 96$4.65 / 7778711477.513394%1.000000-0.0000640.0000010.0000000.004438
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 7,19004872.778926%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C17.50CALL17.50$5.30$5.05 / 988$5.15 / 7623716265.754777%1.000000-0.0000620.0000010.0000000.004315
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 7,20501380.038414%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C17.00CALL17.00$5.35$5.55 / 702$5.65 / 664025172.463751%1.000000-0.0000610.0000010.0000000.004192
SLV28Jan22C16.50CALL16.50$6.30$6.05 / 683$6.15 / 665111779.338026%1.000000-0.0000590.0000010.0000000.004068
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 7,2140487.460501%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.00CALL16.00$6.80$6.55 / 685$6.65 / 66522286.378606%1.000000-0.0000570.0000010.0000000.003945
SLV28Jan22P16.00PUT16.00$0.01 / 8,3560095.062502%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 8,357016102.861967%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$7.30$7.05 / 685$7.15 / 66510093.618620%1.000000-0.0000550.0000010.0000000.003822
SLV28Jan22P15.00PUT15.00$0.01 / 8,35600110.877577%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$7.80$7.55 / 685$7.65 / 66550101.058425%1.000000-0.0000530.0000010.0000000.003699
SLV28Jan22C14.00CALL14.00$8.55 / 685$8.65 / 66500116.644691%1.000000-0.0000500.0000010.0000000.003452
SLV28Jan22P14.00PUT14.00$0.01 / 8,03300127.638513%-0.0000010.0000000.0000010.0000000.000000