SLV Option Chain

End of day data from January 24, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.1893 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C23.00CALL23.00$0.06$0.05 / 5,902$0.06 / 1855,24511,82230.188520%0.051931-0.0055700.2030350.0027530.000156
SLV28Jan22C22.50CALL22.50$0.15$0.14 / 2,321$0.15 / 1714,7835,09128.339493%0.242730-0.0163980.5974670.0081000.000726
SLV28Jan22P20.00PUT20.00$0.01$0.01 / 6,473$0.02 / 5,6224,5818,35746.958426%-0.000009-0.0000020.0000800.0000010.000000
SLV28Jan22P21.50PUT21.50$0.09$0.09 / 2,286$0.10 / 2674,5631,93630.764529%-0.110521-0.0098670.3603910.004886-0.000339
SLV28Jan22C22.00CALL22.00$0.36$0.36 / 49$0.37 / 1134,1106,18028.933817%0.599552-0.0202880.7381790.0100070.001779
SLV28Jan22C25.00CALL25.00$0.01$0.01 / 6,2682,3641,99750.612582%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P22.00PUT22.00$0.25$0.24 / 833$0.25 / 1612,0974,13529.473195%-0.400448-0.0201930.7381790.010007-0.001234
SLV28Jan22C24.50CALL24.50$0.01$0.01 / 22$0.02 / 5,3761,9194,03946.493931%0.000009-0.0000020.0000750.0000010.000000
SLV28Jan22C23.50CALL23.50$0.03$0.02 / 6,908$0.03 / 5,7371,2175,22433.786058%0.005618-0.0008400.0306340.0004150.000017
SLV28Jan22C21.50CALL21.50$0.73$0.70 / 562$0.72 / 2021,1393,91129.332730%0.889479-0.0099600.3603910.0048860.002606
SLV28Jan22P21.00PUT21.00$0.03$0.03 / 4,790$0.04 / 1659722,95133.266119%-0.013271-0.0017830.0650910.000882-0.000041
SLV28Jan22P22.50PUT22.50$0.55$0.52 / 673$0.54 / 4808984,43429.478760%-0.757270-0.0163010.5974670.008100-0.002357
SLV28Jan22P20.50PUT20.50$0.02$0.02 / 1$0.03 / 8,2505895,77441.245360%-0.000605-0.0001110.0040480.000055-0.000002
SLV28Jan22C24.00CALL24.00$0.01$0.01 / 7,128$0.02 / 7,1233056,83938.666119%0.000307-0.0000590.0021610.0000290.000001
SLV28Jan22C21.00CALL21.00$1.16$1.15 / 95$1.16 / 472444,50631.883290%0.986729-0.0018740.0650910.0008820.002836
SLV28Jan22P23.00PUT23.00$0.99$0.93 / 96$0.95 / 2822241,32131.947136%-0.948069-0.0054700.2030350.002753-0.002995
SLV28Jan22P32.00PUT32.00$10.00$9.85 / 576$9.90 / 70516480100.079865%-1.0000000.0001390.0000010.000000-0.004383
SLV28Jan22C19.00CALL19.00$2.92$3.10 / 844$3.15 / 54014511156.284445%1.000000-0.0000820.0000010.0000000.002603
SLV28Jan22C17.50CALL17.50$4.50$4.60 / 597$4.65 / 52911726590.162759%1.000000-0.0000760.0000010.0000000.002397
SLV28Jan22C17.00CALL17.00$5.00$5.10 / 433$5.15 / 58811113399.957660%1.000000-0.0000740.0000010.0000000.002329
SLV28Jan22P19.50PUT19.50$0.01$0.01 / 3,6991081,06253.067517%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.50CALL16.50$5.50$5.60 / 750$5.65 / 5229080109.967854%1.000000-0.0000710.0000010.0000000.002260
SLV28Jan22C20.00CALL20.00$2.13$2.12 / 132$2.14 / 256782,34939.046512%0.999991-0.0000890.0000800.0000010.002740
SLV28Jan22P24.00PUT24.00$1.92$1.89 / 223$1.91 / 2417439642.850105%-0.9996930.0000450.0021610.000029-0.003287
SLV28Jan22P23.50PUT23.50$1.49$1.38 / 239$1.40 / 1827350630.576939%-0.994382-0.0007380.0306340.000415-0.003202
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 5,681722,99162.321901%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.01$0.01 / 6,6417090057.437963%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P26.00PUT26.00$4.20$3.85 / 901$3.90 / 2736615146.489276%-1.0000000.0001130.0000010.000000-0.003562
SLV28Jan22C18.00CALL18.00$4.05$4.10 / 852$4.15 / 4945925580.551153%1.000000-0.0000780.0000010.0000000.002466
SLV28Jan22P24.50PUT24.50$2.47$2.38 / 96$2.39 / 965822043.855666%-0.9999910.0001040.0000750.000001-0.003356
SLV28Jan22P25.50PUT25.50$3.60$3.35 / 778$3.40 / 235569641.326028%-1.0000000.0001100.0000010.000000-0.003493
SLV28Jan22P31.00PUT31.00$9.00$8.85 / 652$8.90 / 366383492.014802%-1.0000000.0001340.0000010.000000-0.004246
SLV28Jan22C20.50CALL20.50$1.39$1.63 / 49$1.64 / 96272,07934.373623%0.999395-0.0002000.0040480.0000550.002806
SLV28Jan22C16.00CALL16.00$6.00$6.10 / 390$6.15 / 5432722120.212089%1.000000-0.0000690.0000010.0000000.002192
SLV28Jan22P30.00PUT30.00$8.10$7.85 / 596$7.90 / 366212483.644531%-1.0000000.0001300.0000010.000000-0.004110
SLV28Jan22P29.00PUT29.00$7.05$6.85 / 590$6.90 / 2992116374.947648%-1.0000000.0001260.0000010.000000-0.003973
SLV28Jan22P25.00PUT25.00$2.96$2.88 / 329$2.90 / 1281412754.268124%-1.0000000.0001080.0000010.000000-0.003425
SLV28Jan22C15.50CALL15.50$6.50$6.60 / 401$6.65 / 402107130.718150%1.000000-0.0000670.0000010.0000000.002123
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 6,722559164.011519%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C18.50CALL18.50$3.40$3.60 / 474$3.65 / 43857871.102263%1.000000-0.0000800.0000010.0000000.002534
SLV28Jan22C19.50CALL19.50$2.38$2.62 / 96$2.63 / 121423152.876651%1.000000-0.0000840.0000010.0000000.002671
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 6,86045390.787259%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C14.00CALL14.00$8.00$8.10 / 652$8.15 / 340410164.073491%1.000000-0.0000610.0000010.0000000.001918
SLV28Jan22P28.00PUT28.00$6.05$5.85 / 368$5.90 / 71812965.887594%-1.0000000.0001210.0000010.000000-0.003836
SLV28Jan22P27.00PUT27.00$4.25$4.85 / 523$4.90 / 3131256.421162%-1.0000000.0001170.0000010.000000-0.003699
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 6,956113100.607923%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.90$7.10 / 408$7.15 / 40217141.512028%1.000000-0.0000650.0000010.0000000.002055
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 8,195052129.722367%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 8,1580400120.075942%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 8,968038109.990380%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 9,60402,25199.410019%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 9,15602,95088.278624%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 6,897041776.515427%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.02$0.01 / 7,84501170.364781%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P26.50PUT26.50$4.05$4.35 / 524$4.40 / 27101351.518353%-1.0000000.0001150.0000010.000000-0.003630
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 5,86002,75171.670841%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 6,04301,05281.150719%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 6,01404110.639187%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 6,03800120.905359%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 6,112016131.433941%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 6,14500142.242940%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01$0.01 / 6,20502164.834764%-0.0000010.0000000.0000010.0000000.000000