SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C20.00CALL20.00$0.69$0.70 / 146$0.72 / 2163701,95835.922325%0.999300-0.0003700.0107800.0000260.000548
SLV28Jan22C19.50CALL19.50$1.16$1.20 / 147$1.21 / 9614740953.027961%1.000000-0.0000950.0000010.0000000.000534
SLV28Jan22C19.00CALL19.00$1.70$1.70 / 146$1.71 / 497319274.826717%1.000000-0.0000930.0000010.0000000.000521
SLV28Jan22C18.50CALL18.50$2.16$2.20 / 146$2.21 / 1254716195.314629%1.000000-0.0000900.0000010.0000000.000507
SLV28Jan22C18.00CALL18.00$2.66$2.70 / 116$2.71 / 4963349117.636630%1.000000-0.0000880.0000010.0000000.000493
SLV28Jan22C17.50CALL17.50$3.02$3.20 / 116$3.25 / 69319417171.063433%1.000000-0.0000850.0000010.0000000.000479
SLV28Jan22C17.00CALL17.00$3.65$3.70 / 96$3.75 / 6402251195.740371%1.000000-0.0000830.0000010.0000000.000466
SLV28Jan22C20.50CALL20.50$0.21$0.20 / 147$0.22 / 2792,3782,04713.284895%0.821680-0.0294201.1596850.0028270.000460
SLV28Jan22C16.50CALL16.50$4.15$4.20 / 116$4.25 / 6471273220.795316%1.000000-0.0000800.0000010.0000000.000452
SLV28Jan22C16.00CALL16.00$5.95$4.70 / 116$4.75 / 446022246.323237%1.000000-0.0000780.0000010.0000000.000438
SLV28Jan22C15.50CALL15.50$5.15$5.20 / 116$5.25 / 44682272.395831%1.000000-0.0000760.0000010.0000000.000425
SLV28Jan22C15.00CALL15.00$5.60$5.70 / 96$5.75 / 459107299.092722%1.000000-0.0000730.0000010.0000000.000411
SLV28Jan22C14.00CALL14.00$6.60$6.70 / 96$6.75 / 4461010354.669337%1.000000-0.0000680.0000010.0000000.000384
SLV28Jan22C21.00CALL21.00$0.01$0.01 / 3,5561,7785,04720.607154%0.097429-0.0193750.7654780.0018660.000055
SLV28Jan22C32.00CALL32.00$0.02$0.01 / 5,279052336.964696%0.0000000.0000000.0000000.0000000.000000
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 4,9400400315.757069%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 4,760038293.616478%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 4,88302,251270.450702%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 4,90702,950246.145532%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 5,5100417220.563415%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.50CALL26.50$0.02$0.01 / 5,544011207.241074%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 5,3010596193.528246%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.50CALL25.50$0.01$0.01 / 5,52201,020179.398113%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C25.00CALL25.00$0.01$0.01 / 5,57353,043164.811011%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C24.50CALL24.50$0.01$0.01 / 5,19304,477149.725519%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C24.00CALL24.00$0.01$0.01 / 5,56606,664134.084415%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C23.50CALL23.50$0.01$0.01 / 4,894205,970117.819802%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C23.00CALL23.00$0.01$0.01 / 5,83816114,930100.833943%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C22.50CALL22.50$0.01$0.01 / 5,35123410,05882.995986%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C22.00CALL22.00$0.01$0.01 / 4,1858589,00464.082291%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C21.50CALL21.50$0.01$0.01 / 4,3413074,50143.672686%0.000268-0.0001120.0044240.0000110.000000
SLV28Jan22P20.00PUT20.00$0.01$0.01 / 5,167306,48341.165933%-0.000700-0.0002730.0107800.0000260.000000
SLV28Jan22P19.50PUT19.50$0.01$0.01 / 6,08301,08064.177819%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P19.00PUT19.00$0.01$0.01 / 5,58813,06186.542142%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.50PUT18.50$0.01$0.01 / 5,59002,751108.715365%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 5,35001,052130.929739%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 5,354057153.334134%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.03$0.01 / 5,360013176.031151%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 5,11104199.106479%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P16.00PUT16.00$0.01$0.01 / 5,328010222.643511%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 5,338016246.700041%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P15.00PUT15.00$0.01 / 5,36400271.353623%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P14.00PUT14.00$0.01$0.01 / 4,23602322.721213%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P20.50PUT20.50$0.01$0.01 / 5,3566,5317,28316.044694%-0.178320-0.0293201.1596850.002827-0.000102
SLV28Jan22P21.00PUT21.00$0.30$0.28 / 218$0.30 / 1512,0243,6489.883826%-0.902571-0.0192730.7654780.001866-0.000520
SLV28Jan22P21.50PUT21.50$0.80$0.79 / 51$0.80 / 1471,5514,74424.063349%-0.999732-0.0000070.0044240.000011-0.000589
SLV28Jan22P22.00PUT22.00$1.30$1.29 / 49$1.30 / 1779053,30837.266298%-1.0000000.0001070.0000010.000000-0.000603
SLV28Jan22P22.50PUT22.50$1.80$1.78 / 279$1.80 / 1473,8834,62149.847051%-1.0000000.0001100.0000010.000000-0.000616
SLV28Jan22P23.00PUT23.00$2.30$2.28 / 216$2.30 / 1475341,03361.947228%-1.0000000.0001120.0000010.000000-0.000630
SLV28Jan22P23.50PUT23.50$2.84$2.79 / 96$2.80 / 9616225273.645137%-1.0000000.0001150.0000010.000000-0.000644
SLV28Jan22P24.00PUT24.00$3.45$3.25 / 632$3.30 / 11614694150.158266%-1.0000000.0001170.0000010.000000-0.000658
SLV28Jan22P24.50PUT24.50$3.98$3.75 / 649$3.80 / 11692297188.125296%-1.0000000.0001190.0000010.000000-0.000671
SLV28Jan22P25.00PUT25.00$4.20$4.25 / 741$4.30 / 11616183183.373177%-1.0000000.0001220.0000010.000000-0.000685
SLV28Jan22P25.50PUT25.50$4.40$4.75 / 608$4.80 / 156023199.104795%-1.0000000.0001240.0000010.000000-0.000699
SLV28Jan22P26.00PUT26.00$5.25$5.25 / 677$5.30 / 1761204214.324155%-1.0000000.0001270.0000010.000000-0.000712
SLV28Jan22P26.50PUT26.50$4.60$5.75 / 446$5.80 / 116092229.076515%-1.0000000.0001290.0000010.000000-0.000726
SLV28Jan22P27.00PUT27.00$5.80$6.25 / 398$6.30 / 156028243.397087%-1.0000000.0001320.0000010.000000-0.000740
SLV28Jan22P28.00PUT28.00$6.90$7.25 / 398$7.30 / 156081270.849319%-1.0000000.0001370.0000010.000000-0.000767
SLV28Jan22P29.00PUT29.00$7.90$8.25 / 615$8.30 / 1160191296.894176%-1.0000000.0001410.0000010.000000-0.000795
SLV28Jan22P30.00PUT30.00$8.90$9.25 / 411$9.30 / 156073321.685230%-1.0000000.0001460.0000010.000000-0.000822
SLV28Jan22P31.00PUT31.00$10.20$10.25 / 675$10.30 / 1562159345.349999%-1.0000000.0001510.0000010.000000-0.000849
SLV28Jan22P32.00PUT32.00$11.20$11.25 / 705$11.30 / 1362364367.995244%-1.0000000.0001560.0000000.000000-0.000877