SLV Option Chain

End of day data from July 1, 2022 for SLV options expiring on January 20, 2023.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV20Jan23P18.00PUT18.00$1.47$1.45 / 887$1.48 / 1003,02814,66531.632245%-0.404450-0.0027620.1164880.053079-0.047427
SLV20Jan23C20.00CALL20.00$1.25$1.23 / 42$1.25 / 12,28331,25233.346606%0.367438-0.0033500.1132610.0516080.033380
SLV20Jan23C26.00CALL26.00$0.41$0.39 / 1,109$0.41 / 1,0441,63441,62539.694413%0.037199-0.0006920.0244200.0111270.003551
SLV20Jan23C22.00CALL22.00$0.81$0.79 / 20$0.82 / 1,6381,00735,01735.264215%0.193859-0.0023900.0825990.0376370.018019
SLV20Jan23C40.00CALL40.00$0.10$0.09 / 1,752$0.10 / 1,946947316,47352.305986%0.000016-0.0000010.0000210.0000100.000002
SLV20Jan23C37.00CALL37.00$0.12$0.12 / 1,638$0.13 / 1,20069848,52850.442606%0.000096-0.0000030.0001150.0000520.000009
SLV20Jan23C35.00CALL35.00$0.14$0.14 / 2,718$0.16 / 1,200521338,19048.939177%0.000311-0.0000100.0003440.0001570.000030
SLV20Jan23C17.00CALL17.00$2.56$2.54 / 6$2.57 / 2605082,14632.713063%0.711155-0.0032940.1027240.0468070.060822
SLV20Jan23C21.00CALL21.00$1.00$0.98 / 23$0.99 / 545026,30034.102860%0.271773-0.0029130.0997370.0454460.025003
SLV20Jan23C18.00CALL18.00$2.03$2.00 / 476$2.03 / 3223694,39432.653172%0.595550-0.0035950.1164880.0530790.052222
SLV20Jan23C23.00CALL23.00$0.67$0.64 / 1,218$0.67 / 1,14436250,60236.179053%0.133785-0.0018640.0648750.0295610.012541
SLV20Jan23C25.00CALL25.00$0.47$0.45 / 1,496$0.48 / 1,28827485,01538.651799%0.058432-0.0009980.0350790.0159840.005549
SLV20Jan23C24.00CALL24.00$0.56$0.54 / 979$0.56 / 125630,63237.391447%0.089610-0.0013900.0486670.0221750.008460
SLV20Jan23C55.00CALL55.00$0.04$0.03 / 50$0.04 / 2,84825122,46560.084238%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23C10.00CALL10.00$8.50$8.45 / 23$8.50 / 1024552344.400171%0.999750-0.0004700.0002810.0001280.055333
SLV20Jan23C30.00CALL30.00$0.23$0.23 / 2,441$0.26 / 1,73823586,83544.268110%0.005047-0.0001230.0043840.0019980.000489
SLV20Jan23C50.00CALL50.00$0.05$0.04 / 100$0.05 / 1,85222025,04457.530897%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23P14.00PUT14.00$0.28$0.27 / 1,815$0.28 / 101475,12433.866886%-0.051924-0.0008180.0319550.014560-0.005753
SLV20Jan23C15.00CALL15.00$3.95$3.90 / 444$4.00 / 1271343,57034.080105%0.893683-0.0020900.0551650.0251360.071127
SLV20Jan23C28.00CALL28.00$0.31$0.31 / 100$0.32 / 1,09313223,56442.310888%0.014173-0.0003050.0108440.0049410.001364
SLV20Jan23P19.00PUT19.00$2.02$2.01 / 713$2.05 / 47911214,60732.061683%-0.522346-0.0027250.1197570.054568-0.062467
SLV20Jan23C19.00CALL19.00$1.60$1.57 / 271$1.59 / 3791076,66532.881505%0.477654-0.0036040.1197570.0545680.042717
SLV20Jan23P20.00PUT20.00$2.69$2.68 / 362$2.71 / 13010533,26332.781657%-0.632562-0.0024250.1132610.051608-0.077341
SLV20Jan23C27.00CALL27.00$0.36$0.35 / 10$0.37 / 1,7259223,22441.243313%0.023180-0.0004660.0164910.0075140.002222
SLV20Jan23C16.00CALL16.00$3.25$3.15 / 711$3.25 / 134853,43333.090808%0.813476-0.0027500.0806640.0367550.067400
SLV20Jan23P22.00PUT22.00$4.40$4.20 / 248$4.30 / 3976832,71034.814526%-0.806141-0.0013720.0825990.037637-0.103774
SLV20Jan23C44.00CALL44.00$0.07$0.06 / 1,376$0.08 / 2,436602,63354.721942%0.0000010.0000000.0000020.0000010.000000
SLV20Jan23C29.00CALL29.00$0.26$0.26 / 2,571$0.29 / 1,8955528,75343.234194%0.008521-0.0001960.0069660.0031740.000823
SLV20Jan23C31.00CALL31.00$0.22$0.21 / 2,651$0.23 / 1,3074810,16945.280277%0.002950-0.0000760.0027100.0012350.000286
SLV20Jan23C13.00CALL13.00$5.65$5.60 / 521$5.70 / 15451,46836.967181%0.979064-0.0009930.0151330.0068950.069671
SLV20Jan23P24.00PUT24.00$6.10$5.95 / 127$6.05 / 1384119,77537.456651%-0.910390-0.0002800.0486670.022175-0.124405
SLV20Jan23C39.00CALL39.00$0.10$0.09 / 1,878$0.11 / 1,952394,49551.388844%0.000029-0.0000010.0000370.0000170.000003
SLV20Jan23P26.00PUT26.00$8.08$7.85 / 127$7.90 / 283412,36641.064626%-0.9628010.0005110.0244200.011127-0.140386
SLV20Jan23P15.00PUT15.00$0.46$0.43 / 1,658$0.44 / 5321,98732.689266%-0.106317-0.0013960.0551650.025136-0.011914
SLV20Jan23P17.00PUT17.00$1.03$1.01 / 151$1.03 / 9812920,28631.715617%-0.288845-0.0025070.1027240.046807-0.033291
SLV20Jan23P25.00PUT25.00$7.10$6.90 / 127$6.95 / 112728,62539.117908%-0.9415680.0001590.0350790.015984-0.132852
SLV20Jan23P21.00PUT21.00$3.55$3.40 / 306$3.50 / 6282619,38033.890438%-0.728227-0.0019420.0997370.045446-0.091254
SLV20Jan23C14.00CALL14.00$4.70$4.75 / 38$4.80 / 15152,14835.463105%0.948076-0.0014660.0319550.0145600.071751
SLV20Jan23C53.00CALL53.00$0.04$0.03 / 1,310$0.04 / 1,953121,19558.404669%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23C52.00CALL52.00$0.04$0.03 / 1,358$0.05 / 2,944121,91358.491432%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23P13.00PUT13.00$0.18$0.17 / 1,305$0.19 / 1,310104,79335.858963%-0.020936-0.0003910.0151330.006895-0.002297
SLV20Jan23P12.00PUT12.00$0.12$0.11 / 140$0.12 / 1,5341060237.962261%-0.006647-0.0001460.0055970.002550-0.000723
SLV20Jan23C33.00CALL33.00$0.17$0.17 / 2,100$0.19 / 1,412510,03247.177026%0.000975-0.0000280.0009890.0004510.000095
SLV20Jan23P16.00PUT16.00$0.72$0.67 / 1,376$0.70 / 1,20559,68132.183742%-0.186524-0.0020100.0806640.036755-0.021177
SLV20Jan23C41.00CALL41.00$0.09$0.08 / 1,370$0.10 / 2,44932,35753.154790%0.0000090.0000000.0000120.0000050.000001
SLV20Jan23C36.00CALL36.00$0.14$0.13 / 1,909$0.15 / 1,91734,46549.921051%0.000174-0.0000060.0002000.0000910.000017
SLV20Jan23P23.00PUT23.00$5.25$5.10 / 248$5.15 / 438330,19336.479074%-0.866215-0.0008000.0648750.029561-0.114788
SLV20Jan23C48.00CALL48.00$0.06$0.04 / 1,381$0.06 / 2,433250056.382646%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23P27.00PUT27.00$8.90$8.80 / 15$8.85 / 1422,78442.703732%-0.9768200.0007840.0164910.007514-0.147251
SLV20Jan23C49.00CALL49.00$0.05$0.04 / 1,309$0.06 / 2,81411,81657.366091%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23C46.00CALL46.00$0.06$0.05 / 1,373$0.07 / 2,91811,39955.715227%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23C38.00CALL38.00$0.11$0.10 / 2,828$0.12 / 1,30612,62450.794599%0.000053-0.0000020.0000660.0000300.000005
SLV20Jan23P35.00PUT35.00$16.94$16.65 / 27$16.75 / 10113,00558.795096%-0.9996890.0016100.0003440.000157-0.193731
SLV20Jan23P30.00PUT30.00$11.85$11.70 / 10$11.80 / 36120,39448.668239%-0.9949530.0012650.0043840.001998-0.165592
SLV20Jan23P29.00PUT29.00$10.90$10.75 / 2$10.80 / 15114,12346.849957%-0.9914790.0011460.0069660.003174-0.159722
SLV20Jan23P28.00PUT28.00$9.90$9.75 / 278$9.85 / 14317,33444.867646%-0.9858270.0009900.0108440.004941-0.153645
SLV20Jan23C11.00CALL11.00$7.50$7.50 / 5$7.55 / 15134242.575865%0.998438-0.0005490.0015230.0006940.060728
SLV20Jan23P55.00PUT55.00$34.70$36.65 / 10$36.75 / 100193.721791%-1.0000000.0025450.0000010.000000-0.304482
SLV20Jan23C54.00CALL54.00$0.03$0.02 / 1,902$0.04 / 2,052010,95858.176851%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23P54.00PUT54.00$34.65$35.65 / 10$35.75 / 100092.287828%-1.0000000.0024990.0000010.000000-0.298946
SLV20Jan23P53.00PUT53.00$29.65$34.65 / 10$34.75 / 100090.831953%-1.0000000.0024520.0000010.000000-0.293410
SLV20Jan23P52.00PUT52.00$28.10$33.65 / 10$33.75 / 100089.348864%-1.0000000.0024060.0000010.000000-0.287874
SLV20Jan23C51.00CALL51.00$0.05$0.03 / 1,377$0.05 / 2,79201,69957.593548%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23P51.00PUT51.00$30.80$32.65 / 10$32.75 / 100087.838906%-1.0000000.0023600.0000010.000000-0.282338
SLV20Jan23P50.00PUT50.00$29.80$31.65 / 10$31.75 / 1001586.300713%-1.0000000.0023130.0000010.000000-0.276802
SLV20Jan23P49.00PUT49.00$25.35$30.65 / 10$30.75 / 100084.732624%-1.0000000.0022670.0000010.000000-0.271266
SLV20Jan23P48.00PUT48.00$24.50$29.65 / 10$29.75 / 100083.137776%-1.0000000.0022210.0000010.000000-0.265730
SLV20Jan23C47.00CALL47.00$0.06$0.05 / 1,311$0.06 / 1,95401,23056.092945%0.0000010.0000000.0000010.0000000.000000
SLV20Jan23P47.00PUT47.00$23.65$28.65 / 10$28.75 / 100081.508946%-1.0000000.0021750.0000010.000000-0.260194
SLV20Jan23P46.00PUT46.00$25.50$27.65 / 10$27.70 / 120078.861652%-1.0000000.0021280.0000010.000000-0.254658
SLV20Jan23C45.00CALL45.00$0.07$0.05 / 1,871$0.07 / 1,961025,86554.630600%0.0000010.0000000.0000010.0000010.000000
SLV20Jan23P45.00PUT45.00$25.51$26.65 / 10$26.75 / 17204878.149938%-0.9999990.0020820.0000010.000001-0.249121
SLV20Jan23P44.00PUT44.00$25.65 / 10$25.75 / 100076.416456%-0.9999990.0020360.0000020.000001-0.243585
SLV20Jan23C43.00CALL43.00$0.14$0.07 / 1,310$0.08 / 1,96802,05754.110740%0.0000030.0000000.0000040.0000020.000000
SLV20Jan23P43.00PUT43.00$23.20$24.65 / 10$24.75 / 100074.644587%-0.9999970.0019890.0000040.000002-0.238049
SLV20Jan23C42.00CALL42.00$0.08$0.08 / 2$0.09 / 2,05708,15053.931401%0.0000050.0000000.0000070.0000030.000000
SLV20Jan23P42.00PUT42.00$22.48$23.65 / 10$23.75 / 100072.832369%-0.9999950.0019430.0000070.000003-0.232513
SLV20Jan23P41.00PUT41.00$18.50$22.65 / 10$22.75 / 100070.977676%-0.9999910.0018970.0000120.000005-0.226977
SLV20Jan23P40.00PUT40.00$19.72$21.65 / 10$21.75 / 2101569.076267%-0.9999840.0018500.0000210.000010-0.221440
SLV20Jan23P39.00PUT39.00$15.90$20.65 / 10$20.75 / 100067.127957%-0.9999710.0018030.0000370.000017-0.215902
SLV20Jan23P38.00PUT38.00$18.65$19.65 / 12$19.75 / 2302865.129135%-0.9999470.0017560.0000660.000030-0.210364
SLV20Jan23P37.00PUT37.00$14.85$18.65 / 12$18.75 / 100263.076466%-0.9999040.0017090.0001150.000052-0.204824
SLV20Jan23P36.00PUT36.00$13.85$17.65 / 30$17.75 / 34014460.966425%-0.9998260.0016600.0002000.000091-0.199280
SLV20Jan23C34.00CALL34.00$0.17$0.15 / 2,914$0.17 / 1,30704,45847.842132%0.000553-0.0000160.0005860.0002670.000054
SLV20Jan23P34.00PUT34.00$13.95$15.65 / 15$15.75 / 37045156.558099%-0.9994470.0015570.0005860.000267-0.188171
SLV20Jan23P33.00PUT33.00$13.46$14.65 / 36$14.75 / 15053954.250506%-0.9990250.0014990.0009890.000451-0.182594
SLV20Jan23C32.00CALL32.00$0.21$0.19 / 1,857$0.21 / 1,31408,91246.320720%0.001705-0.0000460.0016490.0007510.000166
SLV20Jan23P32.00PUT32.00$11.64$13.65 / 300$13.75 / 1502,67851.866735%-0.9982950.0014350.0016490.000751-0.176987
SLV20Jan23P31.00PUT31.00$11.50$12.70 / 15$12.80 / 228042251.242378%-0.9970500.0013580.0027100.001235-0.171331
SLV20Jan23C12.00CALL12.00$8.00$6.55 / 15$6.65 / 15025041.068838%0.993353-0.0007010.0055970.0025500.065709
SLV20Jan23P11.00PUT11.00$0.05$0.07 / 140$0.08 / 1,669042140.562459%-0.001562-0.0000400.0015230.000694-0.000169
SLV20Jan23P10.00PUT10.00$0.04$0.04 / 1,372$0.05 / 140072042.886224%-0.000250-0.0000070.0002810.000128-0.000027
SLV20Jan23C9.00CALL9.00$11.35$9.40 / 12$9.50 / 100348.396458%0.999976-0.0004170.0000310.0000140.049822
SLV20Jan23P9.00PUT9.00$0.03$0.02 / 1,302$0.04 / 2,73307246.361171%-0.000024-0.0000010.0000310.000014-0.000003
SLV20Jan23C8.00CALL8.00$11.25$10.35 / 229$10.45 / 100160.000000%0.999999-0.0003700.0000020.0000010.044288
SLV20Jan23P8.00PUT8.00$0.02$0.01 / 1,296$0.03 / 3,16904850.273969%-0.0000010.0000000.0000020.0000010.000000
SLV20Jan23C7.00CALL7.00$13.05$11.35 / 145$11.45 / 1001051.975202%1.000000-0.0003240.0000010.0000000.038752
SLV20Jan23P7.00PUT7.00$0.01$0.01 / 1,480$0.02 / 1,80001,61355.569905%-0.0000010.0000000.0000010.0000000.000000
SLV20Jan23C6.00CALL6.00$14.00$12.35 / 12$12.45 / 13405965.411681%1.000000-0.0002780.0000010.0000000.033216
SLV20Jan23P6.00PUT6.00$0.01$0.02 / 1,29703,49066.274952%-0.0000010.0000000.0000010.0000000.000000
SLV20Jan23C5.00CALL5.00$15.15$13.30 / 364$13.40 / 1202590.000000%1.000000-0.0002310.0000010.0000000.027680
SLV20Jan23P5.00PUT5.00$0.01$0.01 / 1,20001,97070.241522%-0.0000010.0000000.0000010.0000000.000000