SLV Option Chain

End of day data from March 31, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8992 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24P20.00PUT20.00$2.30$2.29 / 67$2.35 / 1111,4024,41432.290510%-0.265693-0.0016410.0464540.100996-0.134405
SLV19Jan24P14.00PUT14.00$0.57$0.56 / 87$0.59 / 1428373,46734.458128%-0.037311-0.0004210.0115330.025073-0.017588
SLV19Jan24P17.00PUT17.00$1.21$1.20 / 57$1.23 / 944343,41832.689165%-0.124450-0.0010470.0290670.063195-0.060602
SLV19Jan24C32.00CALL32.00$2.65$2.55 / 62$2.63 / 68831,92541.768382%0.184439-0.0014800.0377360.0820420.065155
SLV19Jan24C49.00CALL49.00$1.38$1.37 / 1$1.38 / 1035192249.342324%0.011286-0.0001620.0041950.0091190.004223
SLV19Jan24C30.00CALL30.00$2.91$2.87 / 18$2.91 / 70516,30140.783151%0.245335-0.0017550.0445590.0968750.085524
SLV19Jan24C20.00CALL20.00$5.90$5.80 / 603$5.90 / 62389,33636.355103%0.734307-0.0019420.0464540.1009960.223627
SLV19Jan24C25.00CALL25.00$3.95$3.90 / 1$3.95 / 86367,84037.930344%0.461014-0.0022520.0562360.1222620.153195
SLV19Jan24C23.00CALL23.00$4.60$4.50 / 77$4.60 / 721356,64536.988602%0.568506-0.0022570.0556710.1210330.183641
SLV19Jan24C40.00CALL40.00$1.86$1.85 / 10$1.87 / 69279,56845.941713%0.052364-0.0005880.0151550.0329490.019164
SLV19Jan24C19.00CALL19.00$6.53$6.35 / 1,009$6.45 / 123271,41236.492889%0.785897-0.0017550.0412850.0897580.233259
SLV19Jan24C15.00CALL15.00$9.20$8.90 / 1,127$9.20 / 48221,62937.695312%0.940501-0.0008350.0167620.0364420.240189
SLV19Jan24C48.00CALL48.00$1.44$1.38 / 64$1.43 / 1482013248.866253%0.013424-0.0001880.0048750.0105980.005013
SLV19Jan24C22.00CALL22.00$4.95$4.90 / 10$5.00 / 1,333209,02736.821753%0.624284-0.0021960.0537410.1168380.198245
SLV19Jan24P23.00PUT23.00$3.85$3.85 / 249$4.00 / 1,484104,08932.833156%-0.431494-0.0019100.0556710.121033-0.228096
SLV19Jan24P15.00PUT15.00$0.75$0.73 / 73$0.75 / 119103,04033.619522%-0.059499-0.0006090.0167620.036442-0.028336
SLV19Jan24C26.00CALL26.00$3.70$3.60 / 76$3.70 / 1,10171,47838.516088%0.411229-0.0021980.0550890.1198210.138294
SLV19Jan24C12.00CALL12.00$11.77$11.35 / 48$11.75 / 4848541.541384%0.988778-0.0003340.0041740.0090740.209629
SLV19Jan24C24.00CALL24.00$4.30$4.15 / 303$4.25 / 8735,30537.284239%0.513772-0.0022740.0564720.1227760.168473
SLV19Jan24C28.00CALL28.00$3.35$3.15 / 651$3.25 / 7622,99739.329633%0.320799-0.0020070.0507040.1102360.110040
SLV19Jan24P19.00PUT19.00$1.90$1.87 / 62$1.92 / 9325,20432.299026%-0.214103-0.0014690.0412850.089758-0.106872
SLV19Jan24P10.00PUT10.00$0.22$0.19 / 155$0.22 / 25521,39340.139562%-0.002026-0.0000340.0009080.001975-0.000921
SLV19Jan24C38.00CALL38.00$2.00$1.95 / 62$2.02 / 68134244.820563%0.072699-0.0007620.0195780.0425640.026423
SLV19Jan24C33.00CALL33.00$2.58$2.43 / 62$2.49 / 41136342.250910%0.159046-0.0013440.0343280.0746320.056511
SLV19Jan24C29.00CALL29.00$3.14$2.99 / 67$3.10 / 721123940.133576%0.281199-0.0018860.0477780.1038730.097278
SLV19Jan24C27.00CALL27.00$3.45$3.35 / 850$3.45 / 3113,85638.724175%0.364106-0.0021130.0531950.1156510.123723
SLV19Jan24P25.00PUT25.00$5.20$5.15 / 424$5.30 / 816119533.435884%-0.538986-0.0018760.0562360.122262-0.294346
SLV19Jan24P22.00PUT22.00$3.30$3.25 / 767$3.40 / 1,29813,03932.462583%-0.375716-0.0018650.0537410.116838-0.195591
SLV19Jan24C10.00CALL10.00$13.60$13.15 / 48$13.50 / 111,15844.705832%0.997974-0.0001840.0009080.0019750.178095
SLV19Jan24P49.00PUT49.00$26.20$26.35 / 221$26.70 / 1203743.781672%-0.9887140.0005760.0041950.009119-0.872957
SLV19Jan24P48.00PUT48.00$25.35 / 272$25.70 / 10042.880417%-0.9865760.0005340.0048750.010598-0.854265
SLV19Jan24P47.00PUT47.00$24.40 / 214$24.75 / 480042.605063%-0.9840410.0004890.0056570.012299-0.835429
SLV19Jan24C47.00CALL47.00$1.99$1.42 / 96$1.47 / 6902048.472455%0.015959-0.0002190.0056570.0122990.005948
SLV19Jan24P46.00PUT46.00$23.90$23.50 / 213$23.80 / 10842.599313%-0.9810380.0004390.0065540.014250-0.816423
SLV19Jan24C46.00CALL46.00$1.75$1.47 / 64$1.52 / 6902748.148782%0.018962-0.0002530.0065540.0142500.007052
SLV19Jan24P45.00PUT45.00$22.55 / 175$22.85 / 10042.234118%-0.9774850.0003840.0075800.016481-0.797220
SLV19Jan24C45.00CALL45.00$1.59$1.52 / 64$1.57 / 69072247.783772%0.022515-0.0002930.0075800.0164810.008354
SLV19Jan24C44.00CALL44.00$1.77$1.57 / 63$1.63 / 6901047.432319%0.026711-0.0003390.0087500.0190230.009887
SLV19Jan24P44.00PUT44.00$21.60 / 1$21.90 / 10041.826506%-0.9732890.0003240.0087500.019023-0.777785
SLV19Jan24P43.00PUT43.00$20.65$20.65 / 1$20.95 / 1011541.375185%-0.9683390.0002570.0100770.021908-0.758081
SLV19Jan24C43.00CALL43.00$1.84$1.62 / 63$1.68 / 6901046.982259%0.031661-0.0003900.0100770.0219080.011689
SLV19Jan24P42.00PUT42.00$19.82$19.70 / 588$20.00 / 1011440.876837%-0.9625110.0001830.0115780.025171-0.738066
SLV19Jan24C42.00CALL42.00$1.91$1.68 / 63$1.74 / 6901046.591083%0.037489-0.0004490.0115780.0251710.013803
SLV19Jan24P41.00PUT41.00$19.20$18.75 / 557$19.05 / 103740.333615%-0.9556640.0001030.0132660.028841-0.717690
SLV19Jan24C41.00CALL41.00$1.93$1.74 / 63$1.80 / 6901146.147971%0.044336-0.0005150.0132660.0288410.016277
SLV19Jan24P40.00PUT40.00$18.30$17.90 / 593$18.05 / 64015140.008864%-0.9476360.0000140.0151550.032949-0.696901
SLV19Jan24C39.00CALL39.00$1.95$1.88 / 63$1.94 / 68074545.291539%0.061752-0.0006710.0172560.0375170.022524
SLV19Jan24P39.00PUT39.00$17.75$16.95 / 366$17.15 / 16504939.621064%-0.938248-0.0000830.0172560.037517-0.675639
SLV19Jan24P38.00PUT38.00$16.50$16.10 / 1$16.25 / 23104539.675178%-0.927301-0.0001890.0195780.042564-0.653839
SLV19Jan24P37.00PUT37.00$15.25$15.20 / 10$15.30 / 6804939.136429%-0.914575-0.0003040.0221230.048097-0.631432
SLV19Jan24C37.00CALL37.00$2.16$2.03 / 89$2.10 / 68017744.329232%0.085425-0.0008610.0221230.0480970.030929
SLV19Jan24C36.00CALL36.00$2.21$2.12 / 62$2.19 / 68076743.857202%0.100165-0.0009700.0248870.0541080.036115
SLV19Jan24P36.00PUT36.00$14.20$14.25 / 650$14.40 / 6808738.529934%-0.899835-0.0004280.0248870.054108-0.608344
SLV19Jan24C35.00CALL35.00$2.36$2.21 / 62$2.28 / 6702,71943.305406%0.117173-0.0010870.0278600.0605710.042058
SLV19Jan24P35.00PUT35.00$13.80$13.35 / 640$13.50 / 169010338.081689%-0.882827-0.0005610.0278600.060571-0.584499
SLV19Jan24P34.00PUT34.00$12.40$12.45 / 603$12.60 / 6707737.541578%-0.863289-0.0007010.0310190.067438-0.559823
SLV19Jan24C34.00CALL34.00$2.51$2.31 / 62$2.38 / 6703,91842.759137%0.136711-0.0012120.0310190.0674380.048833
SLV19Jan24P33.00PUT33.00$12.00$11.60 / 406$11.75 / 539027037.356933%-0.840954-0.0008470.0343280.074632-0.534243
SLV19Jan24P32.00PUT32.00$11.10$10.75 / 71$10.90 / 1,42402,65737.048976%-0.815561-0.0009980.0377360.082042-0.507697
SLV19Jan24P31.00PUT31.00$10.20$9.85 / 221$10.00 / 6806336.178815%-0.786868-0.0011510.0411760.089520-0.480134
SLV19Jan24C31.00CALL31.00$2.80$2.68 / 63$2.76 / 68070241.171872%0.213132-0.0016180.0411760.0895200.074817
SLV19Jan24P30.00PUT30.00$8.85$9.05 / 64$9.20 / 1,21106,67036.039232%-0.754665-0.0013030.0445590.096875-0.451525
SLV19Jan24P29.00PUT29.00$9.00$8.20 / 293$8.35 / 4760535.318863%-0.718801-0.0014490.0477780.103873-0.421869
SLV19Jan24P28.00PUT28.00$7.05$7.40 / 277$7.55 / 5040734.849230%-0.679201-0.0015860.0507040.110236-0.391206
SLV19Jan24P27.00PUT27.00$6.70$6.65 / 73$6.75 / 7909134.396432%-0.635894-0.0017060.0531950.115651-0.359621
SLV19Jan24P26.00PUT26.00$5.63$5.90 / 76$6.00 / 8301833.933505%-0.589047-0.0018050.0550920.119776-0.327263
SLV19Jan24P24.00PUT24.00$4.55$4.50 / 198$4.60 / 416019233.077205%-0.486228-0.0019130.0564720.122776-0.261166
SLV19Jan24C21.00CALL21.00$5.60$5.30 / 810$5.45 / 1,55305,07336.546099%0.679979-0.0020910.0506530.1101240.211763
SLV19Jan24P21.00PUT21.00$2.84$2.77 / 73$2.83 / 1006,78232.372802%-0.320021-0.0017750.0506530.110124-0.164172
SLV19Jan24C18.00CALL18.00$7.15$7.00 / 50$7.10 / 10302,20337.278692%0.833386-0.0015380.0353810.0769230.240111
SLV19Jan24P18.00PUT18.00$1.64$1.50 / 59$1.55 / 9602,65532.401604%-0.166614-0.0012670.0353810.076923-0.082118
SLV19Jan24C17.00CALL17.00$7.80$7.60 / 21$7.75 / 48033937.408438%0.875550-0.0013030.0290670.0631950.243726
SLV19Jan24P16.00PUT16.00$1.00$0.94 / 61$0.97 / 100083733.095549%-0.088562-0.0008220.0227270.049410-0.042636
SLV19Jan24C16.00CALL16.00$9.20$8.20 / 574$8.50 / 48055637.658399%0.911438-0.0010630.0227270.0494100.243790
SLV19Jan24C14.00CALL14.00$9.89$9.70 / 48$10.05 / 48017039.165577%0.962689-0.0006310.0115330.0250730.233035
SLV19Jan24P13.00PUT13.00$0.52$0.43 / 125$0.47 / 20401,43335.626596%-0.021529-0.0002670.0072990.015869-0.010051
SLV19Jan24C13.00CALL13.00$10.85$10.60 / 2$10.90 / 48011341.280957%0.978471-0.0004630.0072990.0158690.222671
SLV19Jan24P12.00PUT12.00$0.39$0.33 / 122$0.37 / 19901,32936.968181%-0.011222-0.0001530.0041740.009074-0.005191
SLV19Jan24P11.00PUT11.00$0.32$0.25 / 132$0.29 / 21701,70738.484902%-0.005159-0.0000780.0021060.004578-0.002366
SLV19Jan24C11.00CALL11.00$12.75$12.25 / 48$12.65 / 4803643.654820%0.994841-0.0002430.0021060.0045780.194552