SLV Option Chain

End of day data from January 27, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.185 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C21.00CALL21.00$0.17$0.16 / 607$0.17 / 7954,5104,80726.182392%0.509637-0.0310911.2811930.0062010.000580
SLV28Jan22C21.50CALL21.50$0.04$0.03 / 136$0.04 / 3,2314,4864,37529.771811%0.058955-0.0091500.3774400.0018270.000067
SLV28Jan22P20.50PUT20.50$0.04$0.03 / 1,191$0.04 / 6,4523,8286,03930.920655%-0.049453-0.0079510.3284190.001590-0.000057
SLV28Jan22P21.00PUT21.00$0.17$0.16 / 139$0.17 / 3,1263,6663,30527.022418%-0.490363-0.0309851.2811930.006201-0.000571
SLV28Jan22P21.50PUT21.50$0.53$0.51 / 433$0.53 / 1643,5017,07826.881675%-0.941045-0.0090410.3774400.001827-0.001111
SLV28Jan22P22.00PUT22.00$1.00$1.00 / 219$1.02 / 3812,8604,32139.502487%-0.999080-0.0001310.0100210.000049-0.001204
SLV28Jan22C22.00CALL22.00$0.02$0.01 / 173$0.02 / 5,4062,8429,27239.376865%0.000920-0.0002430.0100210.0000490.000001
SLV28Jan22C20.00CALL20.00$1.02$1.01 / 232$1.02 / 499902,26638.238470%0.999544-0.0002280.0052420.0000250.001095
SLV28Jan22C22.50CALL22.50$0.01$0.01 / 5,51194510,29150.062103%0.000002-0.0000010.0000280.0000000.000000
SLV28Jan22P23.00PUT23.00$1.99$1.99 / 170$2.00 / 495481,29740.554855%-1.0000000.0001170.0000010.000000-0.001260
SLV28Jan22P20.00PUT20.00$0.01$0.01 / 3,0934366,55338.388018%-0.000456-0.0001270.0052420.000025-0.000001
SLV28Jan22P22.50PUT22.50$1.57$1.49 / 276$1.51 / 3113975,06445.069093%-0.9999980.0001130.0000280.000000-0.001233
SLV28Jan22P23.50PUT23.50$2.49$2.49 / 251$2.51 / 35734650968.393116%-1.0000000.0001190.0000010.000000-0.001288
SLV28Jan22C20.50CALL20.50$0.54$0.53 / 222$0.55 / 4683061,96530.860880%0.950547-0.0080550.3284190.0015900.001066
SLV28Jan22C18.50CALL18.50$2.51$2.50 / 210$2.51 / 4916813576.717288%1.000000-0.0000940.0000010.0000000.001014
SLV28Jan22C23.50CALL23.50$0.01$0.01 / 6,2701436,00275.139137%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C23.00CALL23.00$0.01$0.01 / 6,13913714,95562.939124%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P24.00PUT24.00$3.05$2.99 / 49$3.00 / 1279731857.805217%-1.0000000.0001220.0000010.000000-0.001315
SLV28Jan22C18.00CALL18.00$2.94$3.00 / 100$3.05 / 63582304112.184398%1.000000-0.0000910.0000010.0000000.000986
SLV28Jan22C24.00CALL24.00$0.01$0.01 / 5,928696,70786.788488%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.50PUT19.50$0.01$0.01 / 7,644601,04254.083219%-0.0000010.0000000.0000040.0000000.000000
SLV28Jan22C19.00CALL19.00$1.96$2.00 / 189$2.02 / 4755920662.270788%1.000000-0.0000960.0000010.0000000.001041
SLV28Jan22P32.00PUT32.00$10.90$10.95 / 661$11.00 / 4941323252.771361%-1.0000000.0001620.0000010.000000-0.001753
SLV28Jan22P31.00PUT31.00$9.90$9.95 / 674$10.00 / 17333126236.677192%-1.0000000.0001570.0000010.000000-0.001699
SLV28Jan22P25.50PUT25.50$4.40$4.45 / 740$4.50 / 2002419132.554083%-1.0000000.0001290.0000010.000000-0.001397
SLV28Jan22C24.50CALL24.50$0.01$0.01 / 8,064194,45997.967997%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P26.00PUT26.00$4.80$4.95 / 733$5.00 / 21516199143.414555%-1.0000000.0001320.0000010.000000-0.001425
SLV28Jan22P24.50PUT24.50$3.55$3.45 / 716$3.50 / 7115294109.665850%-1.0000000.0001240.0000010.000000-0.001342
SLV28Jan22C19.50CALL19.50$1.74$1.50 / 255$1.52 / 4881540448.085143%1.000000-0.0000990.0000040.0000000.001068
SLV28Jan22P30.00PUT30.00$8.90$8.95 / 349$9.00 / 1361063219.853513%-1.0000000.0001520.0000010.000000-0.001644
SLV28Jan22P29.00PUT29.00$7.90$7.95 / 705$8.00 / 1409182202.222384%-1.0000000.0001470.0000010.000000-0.001589
SLV28Jan22C17.50CALL17.50$3.70$3.50 / 61$3.55 / 7267410129.241436%1.000000-0.0000890.0000010.0000000.000959
SLV28Jan22C17.00CALL17.00$3.95$4.00 / 174$4.05 / 7233249146.527647%1.000000-0.0000860.0000010.0000000.000931
SLV28Jan22P17.00PUT17.00$0.03$0.01 / 6,253213132.093574%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P28.00PUT28.00$6.90$6.95 / 517$7.00 / 49180183.689769%-1.0000000.0001420.0000010.000000-0.001534
SLV28Jan22P27.00PUT27.00$5.80$5.95 / 450$6.00 / 49127164.138030%-1.0000000.0001370.0000010.000000-0.001479
SLV28Jan22P25.00PUT25.00$3.75$3.95 / 703$4.00 / 961183121.316264%-1.0000000.0001270.0000010.000000-0.001370
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 8,07013,06069.546995%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 7,538052231.101998%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 5,6410400216.053940%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 4,414038200.340609%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 7,97302,251183.889717%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 5,64202,950166.624454%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 5,6370417148.437118%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.02$0.01 / 7,537011138.959532%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P26.50PUT26.50$4.60$5.45 / 528$5.50 / 49092153.934262%-1.0000000.0001340.0000010.000000-0.001452
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 8,3330596129.199833%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.01$0.01 / 8,08001,020119.134484%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.00CALL25.00$0.01$0.01 / 8,06603,043108.733186%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 8,37802,75184.976006%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 5,62301,052100.491097%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 8,271057116.176506%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 8,67104148.298509%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.50CALL16.50$5.45$4.45 / 498$4.55 / 495073148.202136%1.000000-0.0000840.0000010.0000000.000904
SLV28Jan22P16.00PUT16.00$0.01$0.01 / 6,340010164.838969%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.00CALL16.00$5.95$4.95 / 478$5.05 / 339022164.720308%1.000000-0.0000810.0000010.0000000.000877
SLV28Jan22C15.50CALL15.50$6.45$5.45 / 478$5.55 / 33902181.623251%1.000000-0.0000790.0000010.0000000.000849
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 8,671016181.762960%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$7.05$6.00 / 116$6.05 / 33907219.125432%1.000000-0.0000760.0000010.0000000.000822
SLV28Jan22P15.00PUT15.00$0.01 / 8,67100199.114156%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C14.00CALL14.00$8.05$7.00 / 116$7.05 / 339010258.245658%1.000000-0.0000710.0000010.0000000.000767
SLV28Jan22P14.00PUT14.00$0.01$0.01 / 5,93102235.294019%-0.0000010.0000000.0000010.0000000.000000