SLV Option Chain

End of day data from June 29, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.805 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C49.00CALL49.00$0.64$0.62 / 30$0.67 / 1,9265672,97651.225838%0.002219-0.0000370.0011930.0016680.000609
SLV19Jan24C19.00CALL19.00$3.80$3.75 / 1$3.85 / 774031,84437.296670%0.603945-0.0023740.0659940.0922600.139872
SLV19Jan24C30.00CALL30.00$1.47$1.45 / 1$1.50 / 210114,69242.315543%0.108362-0.0010340.0318590.0445390.028214
SLV19Jan24C40.00CALL40.00$0.90$0.88 / 1$0.93 / 5548612,15147.749570%0.014654-0.0002010.0063570.0088870.003955
SLV19Jan24C35.00CALL35.00$1.13$1.08 / 334$1.16 / 509683,10245.121883%0.040830-0.0004800.0150070.0209800.010861
SLV19Jan24C20.00CALL20.00$3.32$3.30 / 257$3.40 / 3225619,14836.807698%0.537942-0.0023980.0680170.0950880.126972
SLV19Jan24C44.00CALL44.00$0.78$0.72 / 754$0.82 / 5195230249.387716%0.006350-0.0000970.0030620.0042810.001728
SLV19Jan24C23.00CALL23.00$2.45$2.43 / 226$2.54 / 4914715,29038.065943%0.358161-0.0021660.0639610.0894180.088244
SLV19Jan24C25.00CALL25.00$2.07$2.04 / 122$2.13 / 12527,79339.133815%0.262064-0.0018570.0557800.0779810.065903
SLV19Jan24C21.00CALL21.00$3.00$2.97 / 240$3.10 / 1,178229,18137.329377%0.474145-0.0023650.0681830.0953200.113759
SLV19Jan24C24.00CALL24.00$2.29$2.22 / 123$2.32 / 265169,31038.575769%0.307469-0.0020200.0602060.0841680.076582
SLV19Jan24C15.00CALL15.00$6.01$5.80 / 1$6.05 / 20152,52737.985258%0.850663-0.0016940.0398150.0556610.175530
SLV19Jan24C18.00CALL18.00$4.30$4.10 / 1$4.30 / 20132,59736.753165%0.670391-0.0022890.0619950.0866700.151858
SLV19Jan24C26.00CALL26.00$1.97$1.88 / 198$1.98 / 264102,27039.775250%0.221928-0.0016850.0509650.0712500.056288
SLV19Jan24C22.00CALL22.00$2.71$2.68 / 225$2.78 / 182911,85237.559642%0.413906-0.0022840.0667290.0932870.100724
SLV19Jan24C13.00CALL13.00$7.40$7.25 / 25$7.55 / 20412940.679938%0.934334-0.0011570.0218880.0306000.175288
SLV19Jan24C32.00CALL32.00$1.25$1.26 / 628$1.35 / 29232,19243.398873%0.073939-0.0007730.0239820.0335260.019439
SLV19Jan24C16.00CALL16.00$5.28$5.20 / 30$5.45 / 1,051387937.833339%0.796023-0.0019390.0485170.0678270.170361
SLV19Jan24C10.00CALL10.00$9.87$9.75 / 2$10.00 / 331,25146.379166%0.991102-0.0005510.0041220.0057620.149270
SLV19Jan24P45.00PUT45.00$25.75$25.45 / 271$26.30 / 5572456.564651%-0.9948530.0018830.0025410.003552-0.683642
SLV19Jan24C38.00CALL38.00$0.93$0.92 / 353$1.04 / 925242046.730983%0.022163-0.0002880.0090450.0126450.005950
SLV19Jan24C31.00CALL31.00$1.41$1.34 / 545$1.43 / 28729,24442.855904%0.089655-0.0008970.0277330.0387710.023461
SLV19Jan24P20.00PUT20.00$3.27$3.20 / 273$3.30 / 369219,57032.168118%-0.462058-0.0015260.0680170.095088-0.177492
SLV19Jan24C17.00CALL17.00$4.70$4.60 / 30$4.85 / 1,308269237.096505%0.735181-0.0021420.0560780.0783980.162255
SLV19Jan24P44.00PUT44.00$24.75$24.45 / 279$25.30 / 5781155.274758%-0.9936500.0018220.0030620.004281-0.668094
SLV19Jan24P36.00PUT36.00$16.90$16.90 / 48$17.15 / 2019945.985302%-0.9666410.0011640.0127220.017785-0.539133
SLV19Jan24C29.00CALL29.00$1.51$1.52 / 12$1.61 / 276178941.645258%0.130499-0.0011830.0363270.0507850.033788
SLV19Jan24C28.00CALL28.00$1.63$1.62 / 333$1.72 / 45213,68341.004361%0.156515-0.0013440.0410740.0574210.040275
SLV19Jan24C11.00CALL11.00$9.00$8.65 / 539$9.30 / 32913643.028796%0.980160-0.0007070.0082360.0115140.160781
SLV19Jan24P49.00PUT49.00$29.80$29.40 / 296$29.90 / 201758.092778%-0.9977810.0021000.0011930.001668-0.745329
SLV19Jan24P48.00PUT48.00$28.40 / 264$29.30 / 5740059.915767%-0.9972620.0020480.0014430.002017-0.729965
SLV19Jan24C48.00CALL48.00$0.72$0.63 / 432$0.69 / 1,91103,42350.742697%0.002738-0.0000450.0014430.0020170.000750
SLV19Jan24C47.00CALL47.00$0.69$0.63 / 861$0.72 / 369013650.230903%0.003379-0.0000550.0017440.0024380.000925
SLV19Jan24P47.00PUT47.00$27.40 / 264$28.30 / 5780058.699964%-0.9966210.0019950.0017440.002438-0.714567
SLV19Jan24C46.00CALL46.00$0.91$0.66 / 896$0.76 / 1,21102950.054779%0.004170-0.0000660.0021060.0029450.001139
SLV19Jan24P46.00PUT46.00$23.90$26.45 / 251$27.30 / 4700857.828008%-0.9958300.0019400.0021060.002945-0.699129
SLV19Jan24C45.00CALL45.00$0.82$0.68 / 1,349$0.77 / 20086049.477540%0.005147-0.0000800.0025410.0035520.001403
SLV19Jan24C43.00CALL43.00$0.88$0.74 / 1,013$0.85 / 503025548.904444%0.007832-0.0001160.0036850.0051510.002128
SLV19Jan24P43.00PUT43.00$20.65$23.45 / 541$24.20 / 360011553.219035%-0.9921680.0017590.0036850.005151-0.652471
SLV19Jan24C42.00CALL42.00$1.10$0.76 / 978$0.88 / 46003548.380276%0.009657-0.0001400.0044280.0061900.002618
SLV19Jan24P42.00PUT42.00$22.68$22.50 / 335$23.30 / 35705852.979643%-0.9903430.0016920.0044280.006190-0.636758
SLV19Jan24C41.00CALL41.00$1.22$0.80 / 821$0.92 / 4840348.054108%0.011900-0.0001680.0053110.0074240.003219
SLV19Jan24P41.00PUT41.00$19.20$21.50 / 515$22.35 / 68603751.968885%-0.9881000.0016200.0053110.007424-0.620933
SLV19Jan24P40.00PUT40.00$20.60$20.55 / 295$21.30 / 297016950.560522%-0.9853460.0015430.0063570.008887-0.604974
SLV19Jan24P39.00PUT39.00$19.16$19.65 / 326$20.30 / 298011549.839084%-0.9819690.0014600.0075930.010615-0.588852
SLV19Jan24C39.00CALL39.00$1.01$0.90 / 28$0.97 / 54601,15647.154890%0.018031-0.0002410.0075930.0106150.004854
SLV19Jan24P38.00PUT38.00$16.10$18.65 / 331$19.40 / 67304549.069478%-0.9778370.0013700.0090450.012645-0.572532
SLV19Jan24C37.00CALL37.00$1.20$0.97 / 66$1.08 / 796017646.239862%0.027210-0.0003420.0107450.0150210.007285
SLV19Jan24P37.00PUT37.00$17.12$17.75 / 307$18.40 / 65509448.245253%-0.9727900.0012720.0107450.015021-0.555975
SLV19Jan24C36.00CALL36.00$1.13$0.99 / 812$1.12 / 301090145.470570%0.033359-0.0004060.0127220.0177850.008903
SLV19Jan24P35.00PUT35.00$15.45$15.80 / 603$16.30 / 8408744.722667%-0.9591700.0010470.0150070.020980-0.521952
SLV19Jan24C34.00CALL34.00$1.20$1.14 / 20$1.21 / 30403,93344.550506%0.049881-0.0005650.0176300.0246470.013221
SLV19Jan24P34.00PUT34.00$14.55$15.00 / 12$15.20 / 2007243.752924%-0.9501190.0009180.0176300.024647-0.504369
SLV19Jan24C33.00CALL33.00$1.44$1.19 / 717$1.28 / 35201,28843.956880%0.060806-0.0006630.0206160.0288210.016054
SLV19Jan24P33.00PUT33.00$13.60$14.00 / 20$14.20 / 10025342.036124%-0.9391940.0007770.0206160.028821-0.486313
SLV19Jan24P32.00PUT32.00$12.45$13.10 / 20$13.30 / 2002,62441.596984%-0.9260610.0006230.0239820.033526-0.467705
SLV19Jan24P31.00PUT31.00$11.20$12.10 / 76$12.40 / 2008140.394924%-0.9103450.0004550.0277330.038771-0.448459
SLV19Jan24P30.00PUT30.00$10.53$11.25 / 12$11.60 / 65206,67240.672009%-0.8916380.0002750.0318590.044539-0.428483
SLV19Jan24P29.00PUT29.00$10.15$10.30 / 150$10.50 / 20023138.335677%-0.8695010.0000820.0363270.050785-0.407686
SLV19Jan24P28.00PUT28.00$9.56$9.40 / 152$9.60 / 20011737.424886%-0.843485-0.0001230.0410740.057421-0.385975
SLV19Jan24P27.00PUT27.00$8.50$8.50 / 589$8.75 / 2005836.651436%-0.813145-0.0003350.0460000.064309-0.363272
SLV19Jan24C27.00CALL27.00$1.84$1.74 / 208$1.84 / 44703,96640.370544%0.186855-0.0015120.0460000.0643090.047755
SLV19Jan24P26.00PUT26.00$7.80$7.65 / 508$8.00 / 2008436.544753%-0.778072-0.0005510.0509650.071250-0.339516
SLV19Jan24P25.00PUT25.00$6.80$6.85 / 12$7.00 / 20026835.090369%-0.737936-0.0007670.0557800.077981-0.314678
SLV19Jan24P24.00PUT24.00$5.48$6.00 / 63$6.20 / 2002,90934.231677%-0.692531-0.0009730.0602060.084168-0.288775
SLV19Jan24P23.00PUT23.00$5.10$5.25 / 315$5.40 / 2203,75833.621515%-0.641839-0.0011620.0639610.089418-0.261890
SLV19Jan24P22.00PUT22.00$4.43$4.55 / 133$4.65 / 31306,11833.197253%-0.586094-0.0013250.0667290.093287-0.234187
SLV19Jan24P21.00PUT21.00$3.80$3.85 / 260$3.95 / 63406,79132.648346%-0.525855-0.0014490.0681830.095320-0.205929
SLV19Jan24P19.00PUT19.00$2.61$2.62 / 320$2.71 / 57305,56031.867082%-0.396055-0.0015460.0659940.092260-0.149370
SLV19Jan24P18.00PUT18.00$2.05$2.10 / 474$2.19 / 1,32303,97931.701978%-0.329609-0.0015040.0619950.086670-0.122160
SLV19Jan24P17.00PUT17.00$1.59$1.65 / 480$1.72 / 506,08831.583826%-0.264819-0.0014000.0560780.078398-0.096540
SLV19Jan24P16.00PUT16.00$1.35$1.25 / 869$1.32 / 18096731.484785%-0.203977-0.0012410.0485170.067827-0.073210
SLV19Jan24P15.00PUT15.00$0.95$0.95 / 566$1.00 / 103,43131.846604%-0.149337-0.0010390.0398150.055661-0.052819
SLV19Jan24P14.00PUT14.00$0.79$0.71 / 379$0.76 / 2004,60032.545897%-0.102813-0.0008140.0306710.042878-0.035867
SLV19Jan24C14.00CALL14.00$6.85$6.40 / 20$6.80 / 20039438.556911%0.897187-0.0014250.0306710.0428780.177258
SLV19Jan24P13.00PUT13.00$0.48$0.50 / 588$0.56 / 2001,67533.090997%-0.065666-0.0005900.0218880.030600-0.022614
SLV19Jan24P12.00PUT12.00$0.36$0.37 / 25$0.42 / 2,20202,25234.389281%-0.038236-0.0003880.0142270.019889-0.013010
SLV19Jan24C12.00CALL12.00$8.58$7.90 / 367$8.50 / 34808542.440264%0.961764-0.0009120.0142270.0198890.169669
SLV19Jan24P11.00PUT11.00$0.31$0.23 / 2,224$0.29 / 2002,35334.827846%-0.019840-0.0002270.0082360.011514-0.006675
SLV19Jan24P10.00PUT10.00$0.17$0.18 / 12$0.21 / 1,43301,49936.857444%-0.008898-0.0001150.0041220.005762-0.002962