SLV Option Chain

End of day data from January 21, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $20.32 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C23.00CALL23.00$0.13$0.12 / 978$0.13 / 2,9675,3249,96125.136148%0.203633-0.0119060.4211420.0093950.000984
SLV28Jan22P22.50PUT22.50$0.38$0.38 / 181$0.39 / 2884,1952,57026.130759%-0.537936-0.0166230.5910010.013185-0.002711
SLV28Jan22P22.00PUT22.00$0.18$0.17 / 823$0.18 / 1,5913,1552,93126.463633%-0.256322-0.0134960.4791530.010690-0.001283
SLV28Jan22C22.50CALL22.50$0.27$0.27 / 150$0.28 / 1262,9813,90223.419786%0.462064-0.0167250.5910010.0131850.002220
SLV28Jan22C23.50CALL23.50$0.06$0.06 / 158$0.07 / 4,8081,2404,75128.458661%0.061002-0.0050740.1795860.0040060.000296
SLV28Jan22C22.00CALL22.00$0.58$0.55 / 705$0.57 / 2131,1216,13322.892338%0.743678-0.0135960.4791530.0106900.003539
SLV28Jan22P23.00PUT23.00$0.74$0.72 / 826$0.74 / 531,0011,02727.963596%-0.796367-0.0118020.4211420.009395-0.004057
SLV28Jan22C24.00CALL24.00$0.03$0.03 / 6,607$0.04 / 2088126,82531.475305%0.012256-0.0013370.0473390.0010560.000060
SLV28Jan22C21.50CALL21.50$0.94$0.95 / 376$0.97 / 1406463,97722.226750%0.922476-0.0061860.2160290.0048190.004326
SLV28Jan22P21.00PUT21.00$0.04$0.03 / 3,507$0.04 / 3,3785482,67331.202310%-0.013651-0.0014650.0519620.001159-0.000068
SLV28Jan22P20.00PUT20.00$0.02$0.01 / 445$0.02 / 5,7475157,85641.128033%-0.000063-0.0000110.0003800.0000080.000000
SLV28Jan22P21.50PUT21.50$0.08$0.07 / 2,554$0.08 / 2,4135001,99528.205616%-0.077524-0.0060890.2160290.004819-0.000386
SLV28Jan22C24.50CALL24.50$0.03$0.02 / 7,003$0.03 / 2,8434843,63235.949760%0.001656-0.0002250.0079490.0001770.000008
SLV28Jan22C20.00CALL20.00$2.40$2.39 / 156$2.41 / 1104791,95340.391665%0.999937-0.0001010.0003800.0000080.004383
SLV28Jan22C25.00CALL25.00$0.03$0.02 / 139$0.03 / 5,1902071,91642.341276%0.000152-0.0000250.0008740.0000200.000001
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 2,53720521356.883964%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P23.50PUT23.50$1.18$1.16 / 175$1.18 / 20319535832.370500%-0.938998-0.0049680.1795860.004006-0.004855
SLV28Jan22P24.00PUT24.00$1.65$1.64 / 96$1.66 / 16716723638.530849%-0.987744-0.0012290.0473390.001056-0.005200
SLV28Jan22C21.00CALL21.00$1.45$1.41 / 258$1.44 / 276994,45430.561385%0.986349-0.0015600.0519620.0011590.004535
SLV28Jan22C18.00CALL18.00$4.40$4.35 / 691$4.40 / 2739718873.753037%1.000000-0.0000810.0000010.0000000.003945
SLV28Jan22P20.50PUT20.50$0.02$0.01 / 5,162$0.02 / 105845,77833.588173%-0.001300-0.0001800.0063740.000142-0.000006
SLV28Jan22C18.50CALL18.50$4.05$3.85 / 648$3.90 / 113691953.671366%1.000000-0.0000840.0000010.0000000.004055
SLV28Jan22C17.50CALL17.50$4.90$4.85 / 584$4.90 / 1566619981.953425%1.000000-0.0000790.0000010.0000000.003835
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 6,387502,90066.246092%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 6,593$0.02 / 4,6234785344.369485%0.000010-0.0000020.0000650.0000010.000000
SLV28Jan22C16.50CALL16.50$6.00$5.85 / 654$5.90 / 219455489.475239%1.000000-0.0000750.0000010.0000000.003616
SLV28Jan22P32.00PUT32.00$9.60$9.60 / 216$9.65 / 7363743124.787204%-1.0000000.0001450.0000010.000000-0.007013
SLV28Jan22P24.50PUT24.50$2.14$2.13 / 168$2.15 / 2363620144.810531%-0.998344-0.0001140.0079490.000177-0.005362
SLV28Jan22C17.00CALL17.00$5.50$5.35 / 739$5.40 / 1572211181.606276%1.000000-0.0000770.0000010.0000000.003726
SLV28Jan22P26.50PUT26.50$4.05$4.10 / 357$4.15 / 578211568.365629%-1.0000000.0001200.0000010.000000-0.005808
SLV28Jan22C14.00CALL14.00$8.50$8.35 / 623$8.40 / 126170144.954313%1.000000-0.0000630.0000010.0000000.003068
SLV28Jan22P31.00PUT31.00$8.65$8.60 / 224$8.65 / 7311627115.723638%-1.0000000.0001400.0000010.000000-0.006794
SLV28Jan22P28.00PUT28.00$5.55$5.60 / 363$5.65 / 552162085.585159%-1.0000000.0001270.0000010.000000-0.006137
SLV28Jan22P25.50PUT25.50$3.00$3.10 / 378$3.15 / 502159655.788535%-0.9999900.0001130.0000650.000001-0.005589
SLV28Jan22P25.00PUT25.00$2.62$2.62 / 200$2.64 / 961412550.145939%-0.9998480.0000880.0008740.000020-0.005479
SLV28Jan22P30.00PUT30.00$7.60$7.60 / 301$7.65 / 7261311106.208996%-1.0000000.0001360.0000010.000000-0.006575
SLV28Jan22P19.50PUT19.50$0.01$0.01 / 3,146111,05545.675565%-0.0000010.0000000.0000100.0000000.000000
SLV28Jan22C15.50CALL15.50$7.00$6.85 / 427$6.90 / 15690116.535840%1.000000-0.0000700.0000010.0000000.003397
SLV28Jan22C15.00CALL15.00$7.55$7.35 / 446$7.40 / 11670125.733237%1.000000-0.0000680.0000010.0000000.003288
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 6,57254875.255502%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C20.50CALL20.50$2.02$1.90 / 96$1.92 / 13332,07932.878922%0.998700-0.0002720.0063740.0001420.004487
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 2,410$0.02 / 5,827259149.865731%0.0000010.0000000.0000030.0000000.000000
SLV28Jan22C19.00CALL19.00$3.70$3.35 / 555$3.40 / 96211146.939241%1.000000-0.0000860.0000010.0000000.004164
SLV28Jan22P14.00PUT14.00$0.01$0.01 / 6,29120133.565907%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 8,05705299.167128%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 6,569040091.511219%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 6,54703883.501816%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 6,17202,25175.099922%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P29.00PUT29.00$6.65$6.60 / 196$6.65 / 441016396.187412%-1.0000000.0001310.0000010.000000-0.006356
SLV28Jan22P27.00PUT27.00$4.25$4.60 / 243$4.65 / 3430274.301008%-1.0000000.0001220.0000010.000000-0.005918
SLV28Jan22C26.50CALL26.50$0.02$0.01 / 188$0.02 / 4,90001155.163446%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P26.00PUT26.00$3.33$3.60 / 271$3.65 / 353015162.206701%-1.0000000.0001170.0000030.000000-0.005698
SLV28Jan22C19.50CALL19.50$2.88$2.89 / 96$2.91 / 169023140.300625%0.999999-0.0000880.0000100.0000000.004274
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 2,75002,99152.917346%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 3,65002,75160.245649%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 6,55001,05267.684647%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 6,58501382.977755%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 6,6080490.870804%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.00CALL16.00$6.80$6.35 / 555$6.40 / 15002297.534444%1.000000-0.0000720.0000010.0000000.003507
SLV28Jan22P16.00PUT16.00$0.01 / 6,6070098.952974%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 6,606016107.241532%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 6,60600115.758884%-0.0000010.0000000.0000010.0000000.000000