SLV Option Chain

End of day data from September 30, 2021 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C21.00CALL21.00$3.85$3.60 / 1,279$3.85 / 33633855031.769242%0.541975-0.0016650.0563770.1236170.196590
SLV19Jan24C25.00CALL25.00$2.81$2.65 / 2$2.82 / 11712876934.073964%0.343522-0.0015420.0522720.1146160.131322
SLV19Jan24C20.00CALL20.00$4.09$4.10 / 1$4.15 / 111878731.721661%0.597796-0.0016240.0549790.1205520.213009
SLV19Jan24C35.00CALL35.00$1.60$1.53 / 201$1.65 / 210328139.390072%0.083214-0.0006410.0217630.0477190.033970
SLV19Jan24C17.00CALL17.00$5.45$5.40 / 2$5.65 / 205534431.012577%0.764677-0.0012940.0437020.0958240.253725
SLV19Jan24C30.00CALL30.00$1.90$1.92 / 344$2.09 / 1624192236.767026%0.175053-0.0010800.0366380.0803350.069662
SLV19Jan24C40.00CALL40.00$1.32$1.26 / 587$1.32 / 1281,34741.374842%0.038110-0.0003470.0117730.0258130.015832
SLV19Jan24C28.00CALL28.00$2.14$2.15 / 485$2.33 / 111277135.639777%0.231702-0.0012770.0433270.0950040.090948
SLV19Jan24C22.00CALL22.00$3.60$3.30 / 1,113$3.55 / 8602033432.318563%0.487952-0.0016730.0566650.1242490.179781
SLV19Jan24C15.00CALL15.00$6.85$6.65 / 20$7.05 / 151018732.146097%0.861329-0.0009340.0314240.0689040.266722
SLV19Jan24C10.00CALL10.00$11.00$10.55 / 150$11.15 / 23105635.773323%0.988346-0.0001350.0043270.0094880.224279
SLV19Jan24C18.00CALL18.00$4.90$4.85 / 20$5.10 / 177916130.927337%0.710484-0.0014380.0486040.1065740.242270
SLV19Jan24C23.00CALL23.00$3.14$3.00 / 1,049$3.30 / 90572,19532.782475%0.436522-0.0016520.0559720.1227290.163064
SLV19Jan24C24.00CALL24.00$3.00$2.81 / 338$3.05 / 95832,12533.437920%0.388257-0.0016070.0544520.1193970.146817
SLV19Jan24C29.00CALL29.00$2.02$2.03 / 717$2.20 / 16025236.199198%0.201704-0.0011790.0399860.0876780.079744
SLV19Jan24P20.00PUT20.00$3.40$3.25 / 778$3.45 / 1237229.656741%-0.402204-0.0016080.0549790.120552-0.248042
SLV19Jan24C26.00CALL26.00$2.50$2.44 / 133$2.63 / 415534.474160%0.302505-0.0014630.0495940.1087430.116775
SLV19Jan24C19.00CALL19.00$4.50$4.35 / 888$4.65 / 44214731.099001%0.654382-0.0015490.0523910.1148780.228457
SLV19Jan24P18.00PUT18.00$2.42$2.20 / 333$2.37 / 13512829.435303%-0.289516-0.0014230.0486040.106574-0.172676
SLV19Jan24P40.00PUT40.00$19.82$20.15 / 24$20.70 / 200137.773240%-0.961890-0.0003140.0117730.025813-0.906269
SLV19Jan24C39.00CALL39.00$1.31 / 170$1.44 / 2930041.347286%0.044637-0.0003940.0133820.0293430.018487
SLV19Jan24P39.00PUT39.00$19.20 / 24$19.75 / 200037.460581%-0.955363-0.0003620.0133820.029343-0.880562
SLV19Jan24P38.00PUT38.00$18.30 / 23$18.80 / 200037.372206%-0.947760-0.0004160.0151760.033276-0.854431
SLV19Jan24C38.00CALL38.00$1.33$1.35 / 645$1.48 / 2010140.798598%0.052240-0.0004470.0151760.0332760.021565
SLV19Jan24P37.00PUT37.00$17.35 / 23$17.85 / 200036.942366%-0.938920-0.0004750.0171660.037639-0.827816
SLV19Jan24C37.00CALL37.00$1.48$1.41 / 154$1.54 / 4640240.406506%0.061080-0.0005060.0171660.0376390.025127
SLV19Jan24C36.00CALL36.00$1.46 / 502$1.59 / 1310039.853823%0.071338-0.0005700.0193600.0424500.029239
SLV19Jan24P36.00PUT36.00$16.45 / 469$16.85 / 4680036.455982%-0.928662-0.0005410.0193600.042450-0.800653
SLV19Jan24P35.00PUT35.00$15.55 / 509$15.90 / 200036.165081%-0.916786-0.0006120.0217630.047719-0.772869
SLV19Jan24C34.00CALL34.00$1.59 / 611$1.73 / 4160038.905806%0.096927-0.0007180.0243750.0534480.039397
SLV19Jan24P34.00PUT34.00$14.60 / 520$14.95 / 200035.548670%-0.903073-0.0006900.0243750.053448-0.744389
SLV19Jan24P33.00PUT33.00$13.75 / 3$14.00 / 200035.352488%-0.887289-0.0007740.0271900.059620-0.715134
SLV19Jan24C33.00CALL33.00$1.57$1.66 / 558$1.80 / 201038.351816%0.112711-0.0008010.0271900.0596200.045600
SLV19Jan24P32.00PUT32.00$12.80 / 654$13.15 / 5690035.058262%-0.869181-0.0008630.0301920.066202-0.685022
SLV19Jan24C32.00CALL32.00$1.87$1.74 / 671$1.89 / 1680037.855655%0.130819-0.0008900.0301920.0662020.052659
SLV19Jan24P31.00PUT31.00$11.90 / 614$12.20 / 200034.433660%-0.848489-0.0009580.0333540.073136-0.653973
SLV19Jan24C31.00CALL31.00$1.67$1.83 / 188$1.98 / 206837.314889%0.151511-0.0009830.0333540.0731360.060655
SLV19Jan24P30.00PUT30.00$11.50$11.00 / 824$11.30 / 2002,56533.940708%-0.824947-0.0010550.0366380.080335-0.621914
SLV19Jan24P29.00PUT29.00$10.15 / 496$10.45 / 200033.774480%-0.798296-0.0011550.0399860.087678-0.588780
SLV19Jan24P28.00PUT28.00$9.25 / 669$9.60 / 7020033.253641%-0.768298-0.0012540.0433270.095004-0.554523
SLV19Jan24P27.00PUT27.00$8.40 / 567$8.75 / 7930032.804381%-0.734746-0.0013510.0465680.102108-0.519122
SLV19Jan24C27.00CALL27.00$2.26$2.29 / 3$2.48 / 29907235.112366%0.265254-0.0013730.0465680.1021080.103296
SLV19Jan24P26.00PUT26.00$7.60 / 518$7.90 / 6190032.400024%-0.697495-0.0014410.0495940.108743-0.482591
SLV19Jan24P25.00PUT25.00$6.51$6.80 / 455$7.10 / 7220332.020246%-0.656478-0.0015210.0522720.114616-0.444992
SLV19Jan24P24.00PUT24.00$6.30$6.00 / 619$6.30 / 7730331.433943%-0.611743-0.0015870.0544520.119397-0.406444
SLV19Jan24P23.00PUT23.00$5.64$5.25 / 753$5.55 / 1,0660531.019870%-0.563478-0.0016330.0559720.122729-0.367145
SLV19Jan24P22.00PUT22.00$4.91$4.55 / 618$4.80 / 75801230.542659%-0.512048-0.0016550.0566650.124249-0.327375
SLV19Jan24P21.00PUT21.00$3.71$3.85 / 832$4.10 / 1044029.964534%-0.458025-0.0016480.0563770.123617-0.287513
SLV19Jan24P19.00PUT19.00$2.88$2.71 / 5$2.89 / 268036029.601985%-0.345618-0.0015330.0523910.114878-0.209541
SLV19Jan24P17.00PUT17.00$1.90$1.77 / 4$1.92 / 22501529.498368%-0.235323-0.0012800.0437020.095824-0.138168
SLV19Jan24C16.00CALL16.00$5.78$5.90 / 20$6.35 / 1403331.120928%0.815451-0.0011230.0378740.0830460.262098
SLV19Jan24P16.00PUT16.00$1.50$1.40 / 3$1.53 / 18201429.670704%-0.184549-0.0011100.0378740.083046-0.106742
SLV19Jan24P15.00PUT15.00$1.09 / 330$1.21 / 20030.038511%-0.138671-0.0009210.0314240.068904-0.079066
SLV19Jan24C14.00CALL14.00$8.10$7.40 / 20$7.80 / 210333.098594%0.901030-0.0007370.0247510.0542710.267071
SLV19Jan24P14.00PUT14.00$0.83 / 689$0.96 / 20030.624733%-0.098970-0.0007260.0247510.054271-0.055665
SLV19Jan24P13.00PUT13.00$0.64 / 355$0.76 / 40031.567199%-0.066357-0.0005370.0183090.040146-0.036840
SLV19Jan24C13.00CALL13.00$9.05$8.20 / 20$8.60 / 210134.350903%0.933643-0.0005480.0183090.0401460.262843
SLV19Jan24P12.00PUT12.00$0.60$0.48 / 580$0.61 / 2730132.725610%-0.041209-0.0003680.0125450.027507-0.022597
SLV19Jan24C12.00CALL12.00$9.90$8.80 / 150$9.45 / 230433.806931%0.958791-0.0003780.0125450.0275070.254033
SLV19Jan24P11.00PUT11.00$0.36 / 20$0.48 / 2880034.041805%-0.023269-0.0002290.0078190.017145-0.012611
SLV19Jan24C11.00CALL11.00$10.45$9.65 / 150$10.30 / 230134.792817%0.976731-0.0002390.0078190.0171450.240967
SLV19Jan24P10.00PUT10.00$0.35$0.26 / 20$0.37 / 20401535.393008%-0.011654-0.0001270.0043270.009488-0.006246