SLV Option Chain

End of day data from February 28, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7509 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C10.00CALL10.00$12.85$12.85 / 67$12.95 / 1229065539.594354%0.998951-0.0000970.0005560.0010950.187763
SLV19Jan24C20.00CALL20.00$5.05$5.10 / 199$5.20 / 1041608,68631.354510%0.725468-0.0016280.0526760.1037390.235407
SLV19Jan24C25.00CALL25.00$3.19$3.15 / 259$3.30 / 1571396,67332.947471%0.421459-0.0018560.0618070.1217230.148866
SLV19Jan24P14.00PUT14.00$0.55$0.51 / 160$0.55 / 360922,70832.083547%-0.030491-0.0003100.0108960.021459-0.014626
SLV19Jan24C40.00CALL40.00$1.40$1.38 / 138$1.40 / 18849,17941.186629%0.030221-0.0003190.0108160.0213010.011661
SLV19Jan24C23.00CALL23.00$3.83$3.75 / 252$3.90 / 156786,07431.907687%0.539738-0.0018980.0627200.1235200.185547
SLV19Jan24C22.00CALL22.00$4.00$4.20 / 4$4.25 / 82777,72631.736030%0.602030-0.0018550.0609600.1200540.203563
SLV19Jan24C30.00CALL30.00$2.29$2.28 / 1$2.31 / 10434,33136.119260%0.197766-0.0013050.0439350.0865260.073048
SLV19Jan24C19.00CALL19.00$5.75$5.65 / 219$5.80 / 1674093331.567437%0.783023-0.0014520.0464110.0914020.247644
SLV19Jan24C18.00CALL18.00$6.15$6.35 / 1$6.40 / 84311,75632.119242%0.835377-0.0012460.0391630.0771270.256412
SLV19Jan24C14.00CALL14.00$9.28$9.25 / 10$9.40 / 102513033.971188%0.969509-0.0004230.0108960.0214590.248924
SLV19Jan24C26.00CALL26.00$2.87$2.92 / 219$3.05 / 141191,17933.546818%0.367567-0.0017820.0595270.1172320.131286
SLV19Jan24C21.00CALL21.00$4.55$4.60 / 218$4.70 / 115114,58131.414949%0.664519-0.0017640.0575940.1134250.220445
SLV19Jan24P26.00PUT26.00$5.98$5.80 / 258$5.95 / 140101830.728045%-0.632433-0.0015710.0595270.117232-0.358164
SLV19Jan24P17.00PUT17.00$1.12$1.09 / 132$1.13 / 93102,83229.761028%-0.119026-0.0008850.0314250.061888-0.058903
SLV19Jan24P20.00PUT20.00$2.19$2.14 / 72$2.19 / 10993,86828.980909%-0.274532-0.0014660.0526760.103739-0.141093
SLV19Jan24P19.00PUT19.00$1.79$1.73 / 141$1.79 / 9955,24629.167675%-0.216977-0.0012980.0464110.091402-0.110032
SLV19Jan24P16.00PUT16.00$0.90$0.86 / 95$0.89 / 142566030.391211%-0.081283-0.0006720.0237730.046819-0.039781
SLV19Jan24C27.00CALL27.00$2.69$2.71 / 202$2.81 / 11133,72734.039112%0.318050-0.0016830.0563570.1109900.114727
SLV19Jan24C17.00CALL17.00$7.05$6.95 / 101$7.05 / 39244931.923970%0.880974-0.0010230.0314250.0618880.261122
SLV19Jan24P40.00PUT40.00$18.24$18.10 / 266$18.25 / 9319337.088556%-0.9697790.0000060.0108160.021301-0.741339
SLV19Jan24C32.00CALL32.00$2.00$1.99 / 144$2.07 / 110120737.148824%0.140019-0.0010420.0351700.0692640.052348
SLV19Jan24P28.00PUT28.00$7.59$7.40 / 10$7.50 / 711631.740301%-0.726781-0.0013390.0525510.103494-0.427675
SLV19Jan24C24.00CALL24.00$3.45$3.45 / 235$3.55 / 14013,97232.371489%0.479145-0.0018970.0629470.1239670.167113
SLV19Jan24P22.00PUT22.00$3.20$3.15 / 10$3.25 / 14712,26729.299180%-0.398580-0.0016760.0610120.120050-0.210848
SLV19Jan24P21.00PUT21.00$2.59$2.61 / 172$2.68 / 8015,45729.042804%-0.335481-0.0015940.0575940.113425-0.174880
SLV19Jan24C16.00CALL16.00$7.80$7.65 / 10$7.85 / 160152532.710958%0.918717-0.0008020.0237730.0468190.261419
SLV19Jan24C39.00CALL39.00$1.51$1.44 / 65$1.50 / 107069240.945362%0.036961-0.0003760.0127660.0251420.014220
SLV19Jan24P39.00PUT39.00$17.75$17.15 / 278$17.30 / 6504936.574188%-0.963039-0.0000600.0127660.025142-0.719955
SLV19Jan24P38.00PUT38.00$16.50$16.25 / 10$16.40 / 11704536.551097%-0.954894-0.0001340.0150050.029550-0.698051
SLV19Jan24C38.00CALL38.00$1.50$1.50 / 139$1.56 / 108031640.436433%0.045106-0.0004420.0150050.0295500.017299
SLV19Jan24C37.00CALL37.00$1.62$1.56 / 171$1.63 / 99016939.916922%0.054911-0.0005180.0175540.0345700.020988
SLV19Jan24P37.00PUT37.00$15.85$15.30 / 268$15.45 / 9802335.905453%-0.945089-0.0002170.0175540.034570-0.675537
SLV19Jan24C36.00CALL36.00$1.74$1.63 / 174$1.70 / 99068239.375568%0.066666-0.0006030.0204300.0402350.025386
SLV19Jan24P36.00PUT36.00$14.75$14.40 / 13$14.55 / 11708635.711608%-0.933334-0.0003110.0204300.040235-0.652314
SLV19Jan24C35.00CALL35.00$1.55$1.71 / 142$1.78 / 10902,63238.849638%0.080692-0.0006980.0236430.0465620.030605
SLV19Jan24P35.00PUT35.00$13.80$13.45 / 238$13.60 / 66010334.920009%-0.919308-0.0004140.0236430.046562-0.628271
SLV19Jan24P34.00PUT34.00$12.85$12.55 / 279$12.70 / 10007634.542624%-0.902660-0.0005280.0271870.053542-0.603292
SLV19Jan24C34.00CALL34.00$1.81$1.79 / 167$1.87 / 11003,91138.287263%0.097340-0.0008040.0271870.0535420.036758
SLV19Jan24P33.00PUT33.00$12.00$11.65 / 264$11.80 / 100027034.065151%-0.883013-0.0006510.0310430.061137-0.577259
SLV19Jan24C33.00CALL33.00$1.82$1.89 / 67$1.96 / 10024137.724545%0.116987-0.0009190.0310430.0611370.043967
SLV19Jan24P32.00PUT32.00$11.10$10.75 / 221$10.95 / 13002,65733.705817%-0.859981-0.0007820.0351700.069264-0.550052
SLV19Jan24C31.00CALL31.00$2.06$2.10 / 108$2.19 / 111060936.547311%0.166824-0.0011720.0395000.0777920.062012
SLV19Jan24P31.00PUT31.00$10.20$9.90 / 281$10.05 / 11106333.217659%-0.833176-0.0009200.0395000.077792-0.521563
SLV19Jan24P30.00PUT30.00$9.20$9.05 / 179$9.20 / 11206,53832.813749%-0.802234-0.0010610.0439350.086526-0.491702
SLV19Jan24C29.00CALL29.00$2.50$2.37 / 190$2.46 / 113014235.297437%0.233156-0.0014380.0483420.0952050.085515
SLV19Jan24P29.00PUT29.00$9.00$8.20 / 274$8.35 / 1130532.255867%-0.766844-0.0012030.0483420.095205-0.460410
SLV19Jan24C28.00CALL28.00$2.42$2.53 / 71$2.62 / 11602,99534.652730%0.273219-0.0015660.0525510.1034940.099425
SLV19Jan24P27.00PUT27.00$6.84$6.60 / 11$6.70 / 11105131.239461%-0.681950-0.0014640.0563570.110990-0.393548
SLV19Jan24P25.00PUT25.00$5.30$5.05 / 298$5.20 / 134018530.173225%-0.578541-0.0016530.0618070.121723-0.321759
SLV19Jan24P24.00PUT24.00$4.35$4.35 / 309$4.50 / 140010429.743339%-0.520855-0.0017020.0629470.123967-0.284687
SLV19Jan24P23.00PUT23.00$3.70$3.70 / 279$3.85 / 14903,16829.401676%-0.460262-0.0017110.0627200.123520-0.247428
SLV19Jan24P18.00PUT18.00$1.38$1.38 / 133$1.43 / 8902,11629.381025%-0.164623-0.0011000.0391630.077127-0.082438
SLV19Jan24P15.00PUT15.00$0.67$0.66 / 118$0.69 / 16803,04231.022317%-0.051858-0.0004750.0167760.033038-0.025118
SLV19Jan24C15.00CALL15.00$8.08$8.45 / 10$8.60 / 1001,59133.404925%0.948142-0.0005970.0167760.0330380.257257
SLV19Jan24P13.00PUT13.00$0.37$0.38 / 271$0.43 / 38201,41833.098465%-0.016241-0.0001820.0064060.012616-0.007720
SLV19Jan24C13.00CALL13.00$9.95$10.05 / 2$10.30 / 1010634.930838%0.983759-0.0002880.0064060.0126160.237005
SLV19Jan24P12.00PUT12.00$0.28$0.29 / 378$0.34 / 41901,30334.503376%-0.007666-0.0000950.0033360.006570-0.003613
SLV19Jan24C12.00CALL12.00$11.24$10.90 / 2$11.20 / 207735.936574%0.992334-0.0001930.0033360.0065700.222287
SLV19Jan24P11.00PUT11.00$0.31$0.22 / 452$0.25 / 101,67835.788205%-0.003116-0.0000430.0014960.002946-0.001457
SLV19Jan24C11.00CALL11.00$11.75$11.80 / 2$12.10 / 203437.089132%0.996884-0.0001320.0014960.0029460.205618
SLV19Jan24P10.00PUT10.00$0.16$0.18 / 1$0.19 / 101,38537.784568%-0.001049-0.0000160.0005560.001095-0.000487