SLV Option Chain

End of day data from January 25, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.155 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C22.50CALL22.50$0.11$0.10 / 1,534$0.11 / 1348,8196,35030.031051%0.160825-0.0141730.5262210.0056300.000384
SLV28Jan22C21.00CALL21.00$1.10$1.06 / 91$1.07 / 954,1674,56334.820482%0.988846-0.0017900.0631820.0006760.002274
SLV28Jan22C22.00CALL22.00$0.30$0.28 / 505$0.30 / 4983,5757,88429.861942%0.530315-0.0231180.8574330.0091740.001258
SLV28Jan22P22.00PUT22.00$0.26$0.25 / 228$0.27 / 1,8272,8714,22829.903419%-0.469685-0.0230230.8574330.009174-0.001153
SLV28Jan22P22.50PUT22.50$0.58$0.57 / 96$0.58 / 3011,9474,47430.083660%-0.839175-0.0140750.5262210.005630-0.002082
SLV28Jan22P21.50PUT21.50$0.10$0.09 / 432$0.10 / 4,8251,8413,33531.366135%-0.121458-0.0116880.4348670.004653-0.000296
SLV28Jan22C23.00CALL23.00$0.04$0.04 / 1,024$0.05 / 4,3371,75114,14634.216219%0.020938-0.0029210.1084970.0011610.000050
SLV28Jan22C21.50CALL21.50$0.64$0.62 / 196$0.63 / 951,0064,17431.312160%0.878542-0.0117810.4348670.0046530.002060
SLV28Jan22P21.00PUT21.00$0.03$0.03 / 763$0.04 / 7,6597153,02234.916280%-0.011154-0.0016990.0631820.000676-0.000027
SLV28Jan22C24.50CALL24.50$0.01$0.01 / 1916424,35450.380679%0.0000010.0000000.0000030.0000000.000000
SLV28Jan22C23.50CALL23.50$0.02$0.02 / 878$0.03 / 5,3215895,92039.882309%0.001122-0.0002170.0080630.0000860.000003
SLV28Jan22P20.50PUT20.50$0.02$0.01 / 2,699$0.02 / 6,9293726,02539.741255%-0.000302-0.0000650.0024030.000026-0.000001
SLV28Jan22P23.00PUT23.00$1.01$1.00 / 136$1.02 / 2412141,33933.186208%-0.979062-0.0028210.1084970.001161-0.002470
SLV28Jan22P24.50PUT24.50$2.38$2.47 / 136$2.49 / 20016022250.707944%-1.0000000.0001060.0000030.000000-0.002685
SLV28Jan22C20.00CALL20.00$2.14$2.03 / 231$2.05 / 1761272,35247.026947%0.999998-0.0000870.0000220.0000000.002192
SLV28Jan22P32.00PUT32.00$9.95$9.95 / 378$10.00 / 845114158137.118043%-1.0000000.0001390.0000010.000000-0.003507
SLV28Jan22P25.00PUT25.00$2.90$2.97 / 96$2.98 / 10611412653.491533%-1.0000000.0001080.0000010.000000-0.002740
SLV28Jan22C19.50CALL19.50$2.41$2.53 / 138$2.54 / 969623051.660852%1.000000-0.0000840.0000010.0000000.002137
SLV28Jan22P26.50PUT26.50$4.55$4.45 / 418$4.50 / 67288074.215545%-1.0000000.0001150.0000010.000000-0.002904
SLV28Jan22P31.00PUT31.00$8.95$8.95 / 376$9.00 / 8416324126.844587%-1.0000000.0001340.0000010.000000-0.003397
SLV28Jan22P28.00PUT28.00$6.05$5.95 / 400$6.00 / 774542093.112530%-1.0000000.0001210.0000010.000000-0.003068
SLV28Jan22C24.00CALL24.00$0.02$0.01 / 3,516$0.02 / 4,867516,76045.117824%0.000025-0.0000060.0002300.0000020.000000
SLV28Jan22P20.00PUT20.00$0.02$0.01 / 5$0.02 / 2,558436,44050.670235%-0.000002-0.0000010.0000220.0000000.000000
SLV28Jan22P19.50PUT19.50$0.01$0.01 / 8,425361,01657.635253%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.00$7.95 / 377$8.00 / 8013519116.121306%-1.0000000.0001300.0000010.000000-0.003288
SLV28Jan22P25.50PUT25.50$3.60$3.45 / 486$3.50 / 8103511160.634722%-1.0000000.0001100.0000010.000000-0.002794
SLV28Jan22P23.50PUT23.50$1.40$1.48 / 136$1.50 / 2902945238.197129%-0.998878-0.0001150.0080630.000086-0.002573
SLV28Jan22P27.00PUT27.00$5.00$4.95 / 417$5.00 / 82228180.694955%-1.0000000.0001170.0000010.000000-0.002959
SLV28Jan22C20.50CALL20.50$1.57$1.54 / 139$1.55 / 49282,08639.563874%0.999698-0.0001530.0024030.0000260.002246
SLV28Jan22C17.50CALL17.50$4.50$4.50 / 817$4.55 / 31927382110.883291%1.000000-0.0000760.0000010.0000000.001918
SLV28Jan22C15.00CALL15.00$7.00$7.00 / 858$7.05 / 376217173.158083%1.000000-0.0000650.0000010.0000000.001644
SLV28Jan22P26.00PUT26.00$4.10$3.95 / 392$4.00 / 7252011667.536628%-1.0000000.0001130.0000010.000000-0.002849
SLV28Jan22P29.00PUT29.00$7.00$6.95 / 377$7.00 / 80519166104.897993%-1.0000000.0001260.0000010.000000-0.003178
SLV28Jan22C14.00CALL14.00$8.05$8.00 / 703$8.05 / 3191911200.449102%1.000000-0.0000610.0000010.0000000.001534
SLV28Jan22P24.00PUT24.00$2.16$1.97 / 176$1.99 / 1801134242.375793%-0.9999750.0000980.0002300.000002-0.002630
SLV28Jan22C16.00CALL16.00$5.95$6.00 / 521$6.05 / 3761131147.359161%1.000000-0.0000690.0000010.0000000.001753
SLV28Jan22C15.50CALL15.50$6.45$6.50 / 521$6.55 / 3761117160.089790%1.000000-0.0000670.0000010.0000000.001699
SLV28Jan22C17.00CALL17.00$5.05$5.00 / 776$5.05 / 3745244122.787540%1.000000-0.0000740.0000010.0000000.001863
SLV28Jan22C18.00CALL18.00$4.00$4.00 / 735$4.05 / 352430499.190492%1.000000-0.0000780.0000010.0000000.001973
SLV28Jan22C25.00CALL25.00$0.01$0.01 / 3,14433,04358.296857%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.50CALL16.50$5.45$5.50 / 775$5.55 / 3763170134.935954%1.000000-0.0000710.0000010.0000000.001808
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 8,171052146.562294%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 8,1700400135.792575%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 8,212038124.527589%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 7,79502,251112.718098%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 6,50602,950100.292302%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 6,370041787.170058%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.02$0.01 / 5,27401180.311869%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 4,549059673.227688%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.01$0.01 / 3,413097065.900346%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 9,10503,06068.020513%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C19.00CALL19.00$3.11$3.00 / 790$3.05 / 348013376.296194%1.000000-0.0000820.0000010.0000000.002082
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 9,01602,75178.503073%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C18.50CALL18.50$3.40$3.50 / 530$3.55 / 35908387.674594%1.000000-0.0000800.0000010.0000000.002027
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 8,14201,05289.125904%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 8,14705799.921514%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 8,146013110.922360%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 8,14904122.156064%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01 / 8,15100133.651035%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 8,238016145.433770%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 8,14900157.534355%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01$0.01 / 7,86202182.817741%-0.0000010.0000000.0000010.0000000.000000