SLV Option Chain

End of day data from January 26, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.1577 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22P21.50PUT21.50$0.13$0.13 / 313$0.15 / 2,7336,3333,54229.192514%-0.296897-0.0226620.8796520.006809-0.000536
SLV28Jan22C22.50CALL22.50$0.03$0.03 / 2,576$0.04 / 3906,2108,41232.494805%0.024136-0.0037230.1442440.0011170.000043
SLV28Jan22C22.00CALL22.00$0.12$0.11 / 1,569$0.12 / 496,0998,23129.524789%0.231150-0.0199860.7740180.0059920.000408
SLV28Jan22C23.00CALL23.00$0.02$0.01 / 3,064$0.02 / 3,1813,52414,50638.145839%0.000717-0.0001630.0063050.0000490.000001
SLV28Jan22P21.00PUT21.00$0.04$0.03 / 3,020$0.04 / 812,4113,55730.897187%-0.033505-0.0048850.1894970.001467-0.000060
SLV28Jan22P22.00PUT22.00$0.40$0.38 / 552$0.40 / 1911,3493,98426.654053%-0.768850-0.0198920.7740180.005992-0.001400
SLV28Jan22C21.50CALL21.50$0.33$0.35 / 289$0.37 / 4055454,29331.198979%0.703103-0.0227530.8796520.0068090.001231
SLV28Jan22P22.50PUT22.50$0.84$0.80 / 208$0.82 / 964945,31626.349550%-0.975864-0.0036270.1442440.001117-0.001807
SLV28Jan22C24.00CALL24.00$0.01$0.01 / 3,3172216,75955.661189%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C19.00CALL19.00$2.80$2.71 / 243$2.74 / 21620213380.396585%1.000000-0.0000810.0000010.0000000.001562
SLV28Jan22P26.00PUT26.00$4.30$4.25 / 461$4.30 / 5221981990.941086%-1.0000000.0001100.0000010.000000-0.002137
SLV28Jan22P23.00PUT23.00$1.10$1.28 / 157$1.30 / 2031811,39637.555023%-0.999283-0.0000650.0063050.000049-0.001889
SLV28Jan22C21.00CALL21.00$0.78$0.75 / 245$0.77 / 951784,85435.567387%0.966495-0.0049740.1894970.0014670.001666
SLV28Jan22C20.50CALL20.50$1.30$1.23 / 189$1.25 / 2141592,08146.095533%0.999214-0.0002640.0068570.0000530.001684
SLV28Jan22P20.00PUT20.00$0.01$0.01 / 3,2791366,45747.569371%-0.000003-0.0000010.0000370.0000000.000000
SLV28Jan22P24.50PUT24.50$2.47$2.77 / 214$2.79 / 15513337658.868636%-1.0000000.0001040.0000010.000000-0.002014
SLV28Jan22C23.50CALL23.50$0.01$0.01 / 1861325,98645.791108%0.000006-0.0000020.0000710.0000010.000000
SLV28Jan22C25.00CALL25.00$0.01$0.01 / 5,2171143,04374.082572%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C20.00CALL20.00$2.10$1.72 / 203$1.74 / 2591122,31156.402019%0.999997-0.0000860.0000370.0000000.001644
SLV28Jan22P25.00PUT25.00$3.22$3.25 / 423$3.30 / 3948723873.795222%-1.0000000.0001060.0000010.000000-0.002055
SLV28Jan22C19.50CALL19.50$2.47$2.22 / 173$2.24 / 1568432670.108054%1.000000-0.0000830.0000010.0000000.001603
SLV28Jan22C24.50CALL24.50$0.01$0.01 / 4,515804,42665.067063%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P23.50PUT23.50$1.69$1.78 / 49$1.80 / 1797845248.625677%-0.9999940.0000980.0000710.000001-0.001931
SLV28Jan22P32.00PUT32.00$10.05$10.25 / 365$10.30 / 42657266175.589588%-1.0000000.0001360.0000010.000000-0.002630
SLV28Jan22C18.50CALL18.50$3.30$3.20 / 365$3.25 / 408578393.707939%1.000000-0.0000790.0000010.0000000.001521
SLV28Jan22P20.50PUT20.50$0.01$0.01 / 2,936$0.02 / 7,074556,03238.155595%-0.000786-0.0001770.0068570.000053-0.000001
SLV28Jan22C18.00CALL18.00$3.80$3.70 / 437$3.75 / 31951308107.152287%1.000000-0.0000760.0000010.0000000.001479
SLV28Jan22C25.50CALL25.50$0.01$0.01 / 5,1925097082.758884%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P24.00PUT24.00$2.29$2.27 / 238$2.29 / 964233450.067196%-1.0000000.0001020.0000010.000000-0.001973
SLV28Jan22P31.00PUT31.00$9.05$9.25 / 344$9.30 / 3493987163.125569%-1.0000000.0001320.0000010.000000-0.002548
SLV28Jan22C17.00CALL17.00$4.75$4.70 / 422$4.75 / 30219249134.637458%1.000000-0.0000720.0000010.0000000.001397
SLV28Jan22P25.50PUT25.50$3.60$3.75 / 347$3.80 / 3841511182.519988%-1.0000000.0001080.0000010.000000-0.002096
SLV28Jan22P16.00PUT16.00$0.01$0.01 / 2,400100148.212537%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.05$8.25 / 316$8.30 / 302954150.103347%-1.0000000.0001270.0000010.000000-0.002466
SLV28Jan22P29.00PUT29.00$7.05$7.25 / 367$7.30 / 4187175136.459131%-1.0000000.0001230.0000010.000000-0.002384
SLV28Jan22P28.00PUT28.00$6.00$6.25 / 236$6.30 / 302674122.119328%-1.0000000.0001190.0000010.000000-0.002301
SLV28Jan22C15.00CALL15.00$7.05$6.70 / 302$6.75 / 31667193.146654%1.000000-0.0000640.0000010.0000000.001233
SLV28Jan22P26.50PUT26.50$4.60$4.75 / 316$4.80 / 30248899.088213%-1.0000000.0001130.0000010.000000-0.002178
SLV28Jan22C14.00CALL14.00$8.05$7.70 / 292$7.75 / 316410224.796552%1.000000-0.0000590.0000010.0000000.001151
SLV28Jan22C17.50CALL17.50$4.55$4.20 / 437$4.25 / 3751409120.780014%1.000000-0.0000740.0000010.0000000.001438
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 5,853052175.320100%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,8540400162.932857%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 5,854038149.983553%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 5,85402,251136.415797%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 5,85602,950122.152878%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P27.00PUT27.00$5.00$5.25 / 280$5.30 / 481027106.988522%-1.0000000.0001150.0000010.000000-0.002219
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 5,8540417107.103442%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.02$0.01 / 5,91301199.242743%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 5,894059691.134231%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.50PUT19.50$0.01$0.01 / 3,32001,04259.717242%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 3,37603,06071.872109%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 4,37502,75184.103796%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 3,79901,05296.481767%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 2,400057109.043481%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 2,400013121.828113%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 2,40004134.872281%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.50CALL16.50$5.45$5.20 / 422$5.25 / 3550173148.764261%1.000000-0.0000700.0000010.0000000.001356
SLV28Jan22C16.00CALL16.00$5.95$5.70 / 292$5.75 / 316042163.198809%1.000000-0.0000680.0000010.0000000.001315
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 2,400016161.880646%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.50CALL15.50$6.45$6.20 / 302$6.25 / 27202177.980570%1.000000-0.0000660.0000010.0000000.001274
SLV28Jan22P15.00PUT15.00$0.01 / 2,40000175.911860%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01$0.01 / 2,40002205.208173%-0.0000010.0000000.0000010.0000000.000000