SLV Option Chain

End of day data from January 31, 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
SLV19Jan24C23.00CALL23.00$3.05$3.00 / 2$3.10 / 9673044,76433.248456%0.424806-0.0016860.0646270.1143070.142297
SLV19Jan24C20.00CALL20.00$4.01$4.00 / 251$4.10 / 1,0772396,53631.916020%0.613906-0.0016600.0630990.1116030.195974
SLV19Jan24C28.00CALL28.00$2.01$2.02 / 212$2.13 / 1591002,89736.006352%0.193802-0.0011750.0453040.0801290.068110
SLV19Jan24C22.00CALL22.00$3.34$3.25 / 639$3.40 / 1,084736,74432.642855%0.485153-0.0017190.0657540.1162990.160279
SLV19Jan24C40.00CALL40.00$1.17$1.14 / 138$1.20 / 1547,00842.579443%0.018457-0.0001920.0074590.0131930.006827
SLV19Jan24C30.00CALL30.00$1.79$1.80 / 5$1.89 / 281403,45537.288230%0.135560-0.0009300.0359120.0635180.048254
SLV19Jan24C21.00CALL21.00$3.70$3.60 / 375$3.70 / 1354,26332.134735%0.548651-0.0017120.0653100.1155130.178396
SLV19Jan24C25.00CALL25.00$2.53$2.53 / 1$2.63 / 15273,79034.308560%0.317230-0.0015280.0587670.1039420.108707
SLV19Jan24C29.00CALL29.00$1.91$1.90 / 142$2.00 / 82513436.622436%0.162492-0.0010500.0405370.0716980.057491
SLV19Jan24C35.00CALL35.00$1.45$1.38 / 182$1.45 / 10181,95439.920053%0.051662-0.0004510.0174590.0308810.018819
SLV19Jan24P20.00PUT20.00$2.92$2.92 / 1$2.98 / 1143,55229.687337%-0.386094-0.0015660.0630990.111603-0.196658
SLV19Jan24C10.00CALL10.00$11.05$10.95 / 149$11.20 / 2151055836.908343%0.996159-0.0000950.0018840.0033330.194589
SLV19Jan24C14.00CALL14.00$7.60$7.60 / 151$7.75 / 97265933.077933%0.934766-0.0005950.0209710.0370920.244300
SLV19Jan24C24.00CALL24.00$2.78$2.75 / 1$2.82 / 1053,47333.647600%0.368619-0.0016200.0621980.1100100.124979
SLV19Jan24P30.00PUT30.00$10.60$10.55 / 10$10.70 / 21836,52534.084653%-0.864440-0.0007880.0359120.063518-0.540694
SLV19Jan24C31.00CALL31.00$1.70$1.69 / 182$1.79 / 543260537.831276%0.112584-0.0008160.0315340.0557740.040296
SLV19Jan24P31.00PUT31.00$11.45$11.45 / 15$11.60 / 2832334.629301%-0.887416-0.0006690.0315340.055774-0.568284
SLV19Jan24C15.00CALL15.00$6.85$6.85 / 205$7.00 / 1,38221,36032.493400%0.898976-0.0008050.0291620.0515790.246608
SLV19Jan24C34.00CALL34.00$1.48$1.45 / 142$1.53 / 10168339.469860%0.063062-0.0005280.0204260.0361280.022883
SLV19Jan24P28.00PUT28.00$8.85$8.80 / 1,302$8.95 / 2041133.068460%-0.806198-0.0010420.0453040.080129-0.481575
SLV19Jan24P21.00PUT21.00$3.54$3.50 / 1,059$3.60 / 20711,82830.001556%-0.451349-0.0016130.0653100.115513-0.233868
SLV19Jan24C19.00CALL19.00$4.50$4.50 / 5$4.55 / 1,069158731.972023%0.679162-0.0015600.0590470.1044370.212212
SLV19Jan24P18.00PUT18.00$1.98$1.94 / 4$1.99 / 12012,11329.672566%-0.257617-0.0013310.0532450.094174-0.127140
SLV19Jan24P15.00PUT15.00$0.96$0.96 / 169$0.99 / 12713,08230.939067%-0.101024-0.0007340.0291620.051579-0.047866
SLV19Jan24P10.00PUT10.00$0.24$0.22 / 1,315$0.26 / 1163136.338677%-0.003841-0.0000480.0018840.003333-0.001727
SLV19Jan24P40.00PUT40.00$19.70$19.70 / 501$19.95 / 28204537.187481%-0.981543-0.0000030.0074590.013193-0.778438
SLV19Jan24C39.00CALL39.00$1.22$1.17 / 83$1.23 / 1066141.942886%0.022755-0.0002300.0089060.0157530.008394
SLV19Jan24P39.00PUT39.00$18.85 / 8$19.00 / 2730037.558499%-0.977245-0.0000450.0089060.015753-0.757239
SLV19Jan24P38.00PUT38.00$17.77$17.90 / 778$18.05 / 2660137.177843%-0.971989-0.0000940.0106000.018749-0.735697
SLV19Jan24C38.00CALL38.00$1.66$1.21 / 179$1.29 / 318032341.488535%0.028011-0.0002730.0106000.0187490.010304
SLV19Jan24C37.00CALL37.00$1.48$1.27 / 1$1.34 / 7609641.028210%0.034422-0.0003240.0125710.0222350.012624
SLV19Jan24P37.00PUT37.00$16.90 / 2,290$17.10 / 2640036.422862%-0.965578-0.0001500.0125710.022235-0.713746
SLV19Jan24C36.00CALL36.00$1.60$1.32 / 141$1.40 / 109048740.508893%0.042217-0.0003830.0148490.0262630.015433
SLV19Jan24P36.00PUT36.00$16.05 / 13$16.15 / 730036.522385%-0.957783-0.0002130.0148490.026263-0.691306
SLV19Jan24P35.00PUT35.00$15.22$15.10 / 12$15.25 / 28005236.227342%-0.948338-0.0002860.0174590.030881-0.668288
SLV19Jan24P34.00PUT34.00$14.20 / 10$14.30 / 2020035.840211%-0.936938-0.0003670.0204260.036128-0.644592
SLV19Jan24P33.00PUT33.00$13.24$13.20 / 2,231$13.40 / 233010035.090226%-0.923243-0.0004580.0237630.042029-0.620107
SLV19Jan24C33.00CALL33.00$1.51$1.52 / 182$1.60 / 10026638.885275%0.076757-0.0006140.0237630.0420290.027737
SLV19Jan24P32.00PUT32.00$12.30$12.35 / 10$12.50 / 28202,52935.055983%-0.906872-0.0005590.0274710.048587-0.594713
SLV19Jan24C32.00CALL32.00$1.98$1.61 / 85$1.69 / 1006238.407738%0.093128-0.0007100.0274710.0485870.033499
SLV19Jan24P29.00PUT29.00$9.85$9.65 / 1,404$9.80 / 1980133.411053%-0.837508-0.0009130.0405370.071698-0.511825
SLV19Jan24P27.00PUT27.00$7.33$7.90 / 1,209$8.10 / 35104132.326829%-0.770136-0.0011720.0500660.088551-0.449872
SLV19Jan24C27.00CALL27.00$2.15$2.17 / 213$2.28 / 44001,74335.461666%0.229864-0.0012990.0500660.0885510.080182
SLV19Jan24P26.00PUT26.00$6.70$7.15 / 31$7.30 / 40701632.300749%-0.729041-0.0012960.0546320.096627-0.416693
SLV19Jan24C26.00CALL26.00$2.79$2.34 / 86$2.41 / 10089834.740579%0.270959-0.0014190.0546320.0966270.093729
SLV19Jan24P25.00PUT25.00$5.98$6.35 / 1,070$6.50 / 393013431.828135%-0.682770-0.0014100.0587670.103942-0.382084
SLV19Jan24P24.00PUT24.00$5.66$5.60 / 10$5.70 / 36208131.334935%-0.631381-0.0015070.0621980.110010-0.346180
SLV19Jan24P23.00PUT23.00$3.95$4.85 / 847$4.95 / 7903,16730.784435%-0.575194-0.0015780.0646270.114307-0.309230
SLV19Jan24P22.00PUT22.00$4.23$4.15 / 713$4.25 / 20202,22830.352866%-0.514847-0.0016160.0657540.116299-0.271616
SLV19Jan24P19.00PUT19.00$2.51$2.40 / 10$2.46 / 18804,84929.657635%-0.320838-0.0014710.0590470.104437-0.160788
SLV19Jan24C18.00CALL18.00$4.90$4.95 / 212$5.05 / 84701,57731.567542%0.742383-0.0014160.0532450.0941740.226229
SLV19Jan24C17.00CALL17.00$5.50$5.55 / 3$5.65 / 1,270021631.919325%0.801407-0.0012320.0459800.0813240.237133
SLV19Jan24P17.00PUT17.00$1.60$1.55 / 187$1.60 / 14302,53029.937737%-0.198593-0.0011520.0459800.081324-0.096604
SLV19Jan24P16.00PUT16.00$1.26$1.23 / 172$1.26 / 64048730.338817%-0.145829-0.0009480.0377370.066745-0.069981
SLV19Jan24C16.00CALL16.00$6.05$6.15 / 287$6.30 / 1,461037432.035562%0.854171-0.0010230.0377370.0667450.244125
SLV19Jan24P14.00PUT14.00$0.77$0.74 / 229$0.77 / 13201,40431.698730%-0.065234-0.0005290.0209710.037092-0.030542
SLV19Jan24C13.00CALL13.00$10.33$8.40 / 157$8.55 / 1009933.880567%0.961328-0.0004110.0138280.0244570.237306
SLV19Jan24P13.00PUT13.00$0.58$0.57 / 204$0.59 / 154025232.649768%-0.038672-0.0003490.0138280.024457-0.017905
SLV19Jan24P12.00PUT12.00$0.35$0.43 / 283$0.45 / 212051833.752999%-0.020640-0.0002070.0082020.014507-0.009457
SLV19Jan24C12.00CALL12.00$9.25$9.20 / 247$9.40 / 6307534.526124%0.979360-0.0002640.0082020.0145070.226122
SLV19Jan24P11.00PUT11.00$0.31$0.30 / 1,576$0.34 / 101,67834.740753%-0.009668-0.0001080.0042680.007549-0.004387
SLV19Jan24C11.00CALL11.00$12.14$10.05 / 252$10.30 / 21602635.661834%0.990332-0.0001600.0042680.0075490.211561