SLV Option Chain

End of day data from May 25, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $20.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C22.00CALL22.00$3.30$3.25 / 336$3.35 / 871,0598,52736.777642%0.489032-0.0024120.0597490.1043280.129468
SLV19Jan24P18.00PUT18.00$2.02$1.94 / 16$2.01 / 921,0102,98032.110375%-0.279802-0.0016640.0504170.088034-0.117211
SLV19Jan24C35.00CALL35.00$1.36$1.33 / 88$1.40 / 102252,97443.741287%0.074787-0.0008150.0211620.0369520.021916
SLV19Jan24C25.00CALL25.00$2.49$2.49 / 16$2.57 / 1012517,05938.078601%0.338458-0.0021700.0548010.0956900.092975
SLV19Jan24C21.00CALL21.00$3.67$3.60 / 14$3.70 / 5081254,98936.601050%0.545433-0.0024200.0593830.1036900.142144
SLV19Jan24C28.00CALL28.00$2.05$1.97 / 77$2.06 / 31023,65539.645470%0.223121-0.0017500.0447210.0780870.062920
SLV19Jan24C20.00CALL20.00$3.95$4.00 / 5$4.10 / 107215,75036.535356%0.603597-0.0023800.0577440.1008280.154494
SLV19Jan24C24.00CALL24.00$2.78$2.71 / 14$2.79 / 2506,41737.578134%0.384992-0.0022800.0572700.1000000.104616
SLV19Jan24C23.00CALL23.00$2.97$2.97 / 16$3.05 / 83349,59437.188099%0.435328-0.0023630.0589840.1029930.116856
SLV19Jan24C30.00CALL30.00$1.75$1.75 / 2$1.81 / 52916,00240.896373%0.165591-0.0014500.0372770.0650910.047332
SLV19Jan24P49.00PUT49.00$28.80$28.60 / 74$28.90 / 50107650.967026%-0.9931570.0012030.0028620.004997-0.796853
SLV19Jan24C40.00CALL40.00$1.07$1.06 / 145$1.14 / 503109,35846.238819%0.032333-0.0004150.0108460.0189380.009637
SLV19Jan24C36.00CALL36.00$1.30$1.26 / 338$1.34 / 901088244.230707%0.063405-0.0007170.0186330.0325360.018653
SLV19Jan24C15.00CALL15.00$6.75$6.75 / 2$6.95 / 2102,22637.990231%0.872543-0.0014690.0312630.0545890.193465
SLV19Jan24C49.00CALL49.00$0.81$0.76 / 427$0.82 / 1442,03849.696412%0.006843-0.0001090.0028620.0049970.002080
SLV19Jan24C48.00CALL48.00$0.80$0.79 / 168$0.86 / 397412549.483722%0.008139-0.0001270.0033340.0058220.002470
SLV19Jan24C16.00CALL16.00$6.10$6.10 / 10$6.25 / 2380337.330295%0.826907-0.0017250.0383530.0669690.190502
SLV19Jan24C14.00CALL14.00$7.51$7.50 / 10$7.65 / 10236238.841425%0.911257-0.0012030.0240770.0420410.193148
SLV19Jan24C31.00CALL31.00$1.70$1.64 / 81$1.71 / 2196641.442829%0.141958-0.0013060.0336630.0587800.040816
SLV19Jan24P24.00PUT24.00$5.72$5.55 / 234$5.65 / 1012,82433.357292%-0.615008-0.0016380.0572700.100000-0.286698
SLV19Jan24P21.00PUT21.00$3.64$3.50 / 505$3.60 / 9016,78832.338421%-0.454567-0.0018580.0593830.103690-0.200255
SLV19Jan24C18.00CALL18.00$4.90$4.90 / 10$5.05 / 1012,41836.375538%0.720198-0.0021460.0504170.0880340.176274
SLV19Jan24P48.00PUT48.00$27.60 / 74$27.95 / 1130050.322847%-0.9918610.0011580.0033340.005822-0.780158
SLV19Jan24P47.00PUT47.00$26.60 / 74$26.95 / 1050049.269125%-0.9903200.0011100.0038810.006777-0.763391
SLV19Jan24C47.00CALL47.00$0.87$0.82 / 165$0.88 / 1103249.078407%0.009680-0.0001480.0038810.0067770.002932
SLV19Jan24P46.00PUT46.00$23.90$25.60 / 104$25.95 / 1040848.193008%-0.9884890.0010590.0045140.007882-0.746538
SLV19Jan24C46.00CALL46.00$0.88$0.85 / 162$0.92 / 10802848.792862%0.011511-0.0001720.0045140.0078820.003480
SLV19Jan24P45.00PUT45.00$23.60$24.65 / 74$25.00 / 22907447.860528%-0.9863130.0010040.0052430.009156-0.729584
SLV19Jan24C45.00CALL45.00$0.97$0.88 / 132$0.94 / 16081648.316976%0.013687-0.0002000.0052430.0091560.004130
SLV19Jan24P44.00PUT44.00$21.85$23.65 / 74$24.00 / 1130346.738095%-0.9837310.0009450.0060840.010623-0.712511
SLV19Jan24C44.00CALL44.00$1.00$0.91 / 156$0.97 / 10011947.878287%0.016269-0.0002320.0060840.0106230.004898
SLV19Jan24P43.00PUT43.00$20.65$22.75 / 10$23.00 / 365011546.337262%-0.9806680.0008820.0070480.012307-0.695297
SLV19Jan24C43.00CALL43.00$1.01$0.95 / 154$1.02 / 103025547.613453%0.019332-0.0002690.0070480.0123070.005807
SLV19Jan24P42.00PUT42.00$19.82$21.75 / 10$22.05 / 363011445.528270%-0.9770390.0008130.0081520.014235-0.677919
SLV19Jan24C42.00CALL42.00$0.98$0.98 / 151$1.05 / 10103247.088516%0.022961-0.0003110.0081520.0142350.006881
SLV19Jan24P41.00PUT41.00$19.20$20.75 / 136$21.10 / 48303744.685026%-0.9727440.0007370.0094130.016436-0.660349
SLV19Jan24C41.00CALL41.00$1.22$1.02 / 148$1.08 / 160346.588461%0.027256-0.0003600.0094130.0164360.008146
SLV19Jan24P40.00PUT40.00$20.15$19.80 / 36$20.10 / 362016743.805256%-0.9676670.0006550.0108460.018938-0.642553
SLV19Jan24P39.00PUT39.00$17.30$18.80 / 500$19.10 / 1006542.533380%-0.9616770.0005660.0124690.021772-0.624497
SLV19Jan24C39.00CALL39.00$1.21$1.11 / 142$1.18 / 1901,14545.768024%0.038323-0.0004780.0124690.0217720.011389
SLV19Jan24P38.00PUT38.00$16.10$17.90 / 31$18.15 / 4804542.270554%-0.9546200.0004680.0142980.024965-0.606137
SLV19Jan24C38.00CALL38.00$1.23$1.16 / 139$1.23 / 16040645.300006%0.045380-0.0005480.0142980.0249650.013444
SLV19Jan24P37.00PUT37.00$15.20$17.00 / 2$17.20 / 1007941.929149%-0.9463250.0003620.0163480.028546-0.587428
SLV19Jan24C37.00CALL37.00$1.26$1.21 / 138$1.28 / 16017544.769912%0.053675-0.0006280.0163480.0285460.015848
SLV19Jan24P36.00PUT36.00$16.57$16.05 / 10$16.25 / 4809341.189021%-0.9365950.0002470.0186330.032536-0.568318
SLV19Jan24P35.00PUT35.00$16.20$15.10 / 10$15.30 / 10010540.384423%-0.9252130.0001220.0211620.036952-0.548750
SLV19Jan24P34.00PUT34.00$12.93$14.15 / 12$14.35 / 207139.507346%-0.911938-0.0000140.0239390.041800-0.528663
SLV19Jan24C34.00CALL34.00$1.42$1.39 / 86$1.47 / 1603,92943.167004%0.088062-0.0009240.0239390.0418000.025698
SLV19Jan24C33.00CALL33.00$1.48$1.47 / 84$1.54 / 1601,08342.620029%0.103492-0.0010420.0269590.0470740.030064
SLV19Jan24P33.00PUT33.00$12.00$13.25 / 10$13.35 / 16027038.557126%-0.896508-0.0001590.0269590.047074-0.507993
SLV19Jan24C32.00CALL32.00$1.61$1.55 / 83$1.62 / 1602,19242.030410%0.121359-0.0011700.0302090.0527490.035081
SLV19Jan24P32.00PUT32.00$11.30$12.30 / 16$12.45 / 1602,64537.822965%-0.878641-0.0003130.0302090.052749-0.486671
SLV19Jan24P31.00PUT31.00$10.45$11.40 / 16$11.55 / 1607937.278627%-0.858042-0.0004770.0336630.058780-0.464632
SLV19Jan24P30.00PUT30.00$10.53$10.50 / 10$10.70 / 1006,67236.884610%-0.834409-0.0006470.0372770.065091-0.441811
SLV19Jan24P29.00PUT29.00$9.23$9.65 / 10$9.75 / 16022836.070764%-0.807447-0.0008230.0409910.071575-0.418152
SLV19Jan24C29.00CALL29.00$1.94$1.85 / 78$1.92 / 10030540.216141%0.192553-0.0015990.0409910.0715750.054686
SLV19Jan24P28.00PUT28.00$9.56$8.75 / 10$8.90 / 16011735.376987%-0.776879-0.0010000.0447210.078087-0.393614
SLV19Jan24C27.00CALL27.00$2.30$2.12 / 76$2.20 / 1003,97739.058486%0.257531-0.0018990.0483580.0844390.072057
SLV19Jan24P27.00PUT27.00$8.67$7.90 / 3$8.05 / 1606534.769805%-0.742469-0.0011760.0483580.084439-0.368172
SLV19Jan24C26.00CALL26.00$2.37$2.29 / 76$2.37 / 1001,92038.527699%0.295952-0.0020410.0517710.0903990.082090
SLV19Jan24P26.00PUT26.00$6.60$7.05 / 27$7.25 / 1603634.214246%-0.704048-0.0013450.0517710.090399-0.341834
SLV19Jan24P25.00PUT25.00$6.52$6.30 / 16$6.45 / 16019633.922785%-0.661542-0.0015010.0548010.095690-0.314644
SLV19Jan24P23.00PUT23.00$4.85$4.85 / 12$4.95 / 52604,18333.215532%-0.564672-0.0017480.0589840.102993-0.258153
SLV19Jan24P22.00PUT22.00$4.35$4.15 / 87$4.25 / 49506,11732.730814%-0.510968-0.0018240.0597490.104328-0.229236
SLV19Jan24P20.00PUT20.00$2.99$2.94 / 16$3.05 / 668019,96632.447195%-0.396403-0.0018440.0577440.100828-0.171602
SLV19Jan24P19.00PUT19.00$2.53$2.41 / 16$2.47 / 1005,52332.077517%-0.337671-0.0017800.0547520.095604-0.143743
SLV19Jan24C19.00CALL19.00$4.59$4.40 / 16$4.55 / 1001,84536.297002%0.662329-0.0022880.0547520.0956040.166047
SLV19Jan24P17.00PUT17.00$1.74$1.54 / 10$1.61 / 9303,29432.302298%-0.224392-0.0015000.0448650.078340-0.092570
SLV19Jan24C17.00CALL17.00$5.50$5.50 / 10$5.65 / 10058837.097260%0.775608-0.0019550.0448650.0783400.184611
SLV19Jan24P16.00PUT16.00$1.30$1.19 / 98$1.26 / 18094032.486662%-0.173093-0.0012970.0383530.066969-0.070374
SLV19Jan24P15.00PUT15.00$0.96$0.91 / 107$0.97 / 203,24032.890628%-0.127457-0.0010670.0312630.054589-0.051106
SLV19Jan24P14.00PUT14.00$0.78$0.69 / 119$0.75 / 11904,59333.646576%-0.088743-0.0008290.0240770.042041-0.035118
SLV19Jan24C13.00CALL13.00$8.15$8.25 / 10$8.45 / 131012739.995018%0.942274-0.0009480.0173140.0302330.189401
SLV19Jan24P13.00PUT13.00$0.42$0.51 / 16$0.55 / 601,52534.263910%-0.057726-0.0006000.0173140.030233-0.022561
SLV19Jan24P12.00PUT12.00$0.41$0.37 / 16$0.42 / 93602,21835.377303%-0.034544-0.0004000.0114530.019998-0.013343
SLV19Jan24C12.00CALL12.00$8.90$9.05 / 16$9.25 / 208241.087654%0.965456-0.0007210.0114530.0199980.182314
SLV19Jan24C11.00CALL11.00$9.92$9.85 / 274$10.15 / 10903842.779258%0.981362-0.0005340.0068320.0119300.172233
SLV19Jan24P11.00PUT11.00$0.33$0.26 / 16$0.30 / 20202,20936.332859%-0.018638-0.0002400.0068320.011930-0.007119
SLV19Jan24P10.00PUT10.00$0.21$0.20 / 25$0.21 / 15301,38137.946460%-0.008824-0.0001260.0035790.006250-0.003335
SLV19Jan24C10.00CALL10.00$10.87$10.80 / 5$11.00 / 11901,20645.497950%0.991176-0.0003940.0035790.0062500.159712