SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7163 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C25.00CALL25.00$2.93$2.85 / 16$2.95 / 1002,85310,39837.967680%0.359352-0.0020700.0572980.1032590.107043
SLV19Jan24C20.00CALL20.00$4.45$4.30 / 1,562$4.55 / 1,46722811,40735.426362%0.639871-0.0021610.0573410.1033360.176932
SLV19Jan24C43.00CALL43.00$1.19$1.14 / 55$1.24 / 742001047.636724%0.017604-0.0002320.0066570.0119960.005742
SLV19Jan24C39.00CALL39.00$1.40$1.33 / 85$1.44 / 5120078045.925760%0.036594-0.0004300.0122820.0221340.011810
SLV19Jan24C24.00CALL24.00$3.15$3.05 / 323$3.20 / 7351596,21537.341818%0.409518-0.0021640.0595590.1073330.120614
SLV19Jan24P29.00PUT29.00$9.00$9.10 / 401$9.35 / 308614134.634592%-0.798974-0.0008980.0430360.077558-0.432413
SLV19Jan24C30.00CALL30.00$2.10$2.05 / 263$2.17 / 14807,41541.122272%0.171796-0.0013860.0390420.0703600.053313
SLV19Jan24C15.00CALL15.00$7.40$7.35 / 10$7.45 / 20771,57637.347743%0.900459-0.0011780.0268050.0483060.213487
SLV19Jan24C49.00CALL49.00$0.97$0.93 / 10$1.01 / 100741,93549.790196%0.005762-0.0000870.0025140.0045300.001902
SLV19Jan24P20.00PUT20.00$2.55$2.53 / 76$2.63 / 524317,14029.975801%-0.360129-0.0017250.0573410.103336-0.164025
SLV19Jan24C21.00CALL21.00$4.05$4.00 / 16$4.15 / 1,115354,89236.217314%0.579673-0.0022310.0599150.1079750.163381
SLV19Jan24C22.00CALL22.00$3.75$3.60 / 348$3.75 / 512309,20836.151643%0.520460-0.0022510.0610580.1100350.149153
SLV19Jan24P21.00PUT21.00$3.07$3.10 / 52$3.25 / 532246,78530.558966%-0.420327-0.0017720.0599150.107975-0.194624
SLV19Jan24C19.00CALL19.00$5.00$4.80 / 16$5.00 / 1,506131,73635.415255%0.699593-0.0020410.0533170.0960840.189219
SLV19Jan24C29.00CALL29.00$2.30$2.19 / 10$2.31 / 1601024540.658663%0.201026-0.0015310.0430360.0775580.061975
SLV19Jan24P26.00PUT26.00$6.60$6.65 / 178$6.85 / 33473133.186078%-0.686674-0.0013860.0543160.097885-0.348968
SLV19Jan24P25.00PUT25.00$5.95$5.90 / 17$6.05 / 444519732.730771%-0.640648-0.0015250.0572980.103259-0.319153
SLV19Jan24C23.00CALL23.00$3.40$3.35 / 16$3.45 / 39257,45936.900449%0.463435-0.0022270.0608810.1097160.134758
SLV19Jan24P18.00PUT18.00$1.54$1.59 / 16$1.69 / 18452,87829.668296%-0.242816-0.0014800.0479440.086402-0.107254
SLV19Jan24C31.00CALL31.00$1.97$1.94 / 46$2.06 / 46370941.743388%0.146252-0.0012440.0351320.0633120.045658
SLV19Jan24C10.00CALL10.00$11.70$11.45 / 16$11.65 / 4831,19245.376770%0.995193-0.0002880.0021400.0038560.168545
SLV19Jan24C47.00CALL47.00$1.02$0.98 / 162$1.07 / 8822248.974420%0.008372-0.0001210.0034960.0063000.002754
SLV19Jan24C40.00CALL40.00$1.33$1.27 / 133$1.38 / 5229,48446.300832%0.030524-0.0003700.0105780.0190630.009880
SLV19Jan24C35.00CALL35.00$1.62$1.59 / 70$1.70 / 6222,64843.998125%0.074467-0.0007580.0215760.0388820.023699
SLV19Jan24C28.00CALL28.00$2.48$2.31 / 175$2.44 / 4523,37939.903937%0.234226-0.0016780.0470080.0847150.071688
SLV19Jan24P15.00PUT15.00$0.67$0.68 / 106$0.72 / 323,19629.934171%-0.099541-0.0008500.0268050.048306-0.042231
SLV19Jan24C42.00CALL42.00$1.24$1.19 / 10$1.28 / 7112047.240761%0.021168-0.0002710.0077860.0140310.006888
SLV19Jan24C27.00CALL27.00$2.58$2.48 / 10$2.60 / 6414,01239.358150%0.271616-0.0018200.0508230.0915900.082464
SLV19Jan24P22.00PUT22.00$3.55$3.70 / 590$3.85 / 39116,03530.740612%-0.479540-0.0017710.0610580.110035-0.225900
SLV19Jan24P16.00PUT16.00$0.95$0.92 / 180$1.00 / 62191829.837115%-0.140869-0.0010780.0342540.061730-0.060529
SLV19Jan24C13.00CALL13.00$9.00$8.75 / 230$9.10 / 18112339.057897%0.959492-0.0007120.0133420.0240450.204832
SLV19Jan24P49.00PUT49.00$26.25$27.95 / 143$28.30 / 4904547.428200%-0.9942380.0009820.0025140.004530-0.833444
SLV19Jan24P48.00PUT48.00$26.95 / 24$27.30 / 480046.452848%-0.9930540.0009450.0029660.005345-0.816009
SLV19Jan24C48.00CALL48.00$1.15$0.96 / 10$1.04 / 88013149.432911%0.006946-0.0001030.0029660.0053450.002289
SLV19Jan24P47.00PUT47.00$25.95 / 110$26.35 / 500045.841393%-0.9916280.0009050.0034960.006300-0.798496
SLV19Jan24C46.00CALL46.00$1.23$1.02 / 145$1.12 / 8702748.752879%0.010088-0.0001430.0041160.0074170.003312
SLV19Jan24P46.00PUT46.00$23.90$25.00 / 145$25.25 / 480844.446515%-0.9899120.0008610.0041160.007417-0.780890
SLV19Jan24C45.00CALL45.00$1.04$1.05 / 219$1.15 / 94077748.291539%0.012152-0.0001680.0048390.0087210.003981
SLV19Jan24P45.00PUT45.00$23.60$24.00 / 206$24.30 / 4807443.787178%-0.9878480.0008140.0048390.008721-0.763173
SLV19Jan24C44.00CALL44.00$1.48$1.10 / 13$1.19 / 84010747.987085%0.014630-0.0001980.0056800.0102370.004783
SLV19Jan24P44.00PUT44.00$21.85$23.05 / 47$23.45 / 3000344.199103%-0.9853700.0007630.0056800.010237-0.745323
SLV19Jan24P43.00PUT43.00$20.65$22.15 / 16$22.35 / 48011543.110270%-0.9823960.0007070.0066570.011996-0.727316
SLV19Jan24P42.00PUT42.00$19.82$21.20 / 20$21.45 / 48011443.048114%-0.9788320.0006450.0077860.014031-0.709123
SLV19Jan24P41.00PUT41.00$19.20$20.20 / 110$20.40 / 1603741.554037%-0.9745690.0005780.0090860.016374-0.690709
SLV19Jan24C41.00CALL41.00$1.22$1.23 / 132$1.33 / 700346.795558%0.025431-0.0003170.0090860.0163740.008254
SLV19Jan24P40.00PUT40.00$17.40$19.20 / 96$19.50 / 48015741.062305%-0.9694760.0005040.0105780.019063-0.672035
SLV19Jan24P39.00PUT39.00$17.30$18.30 / 123$18.60 / 7006541.172699%-0.9634060.0004220.0122820.022134-0.653057
SLV19Jan24C38.00CALL38.00$1.39$1.39 / 83$1.50 / 50034145.491687%0.043815-0.0004980.0142170.0256210.014096
SLV19Jan24P38.00PUT38.00$16.10$17.40 / 20$17.65 / 9604540.870832%-0.9561850.0003320.0142170.025621-0.633723
SLV19Jan24C37.00CALL37.00$2.16$1.45 / 83$1.56 / 50017744.990984%0.052381-0.0005750.0164020.0295580.016796
SLV19Jan24P37.00PUT37.00$15.20$16.40 / 128$16.70 / 7107939.881572%-0.9476190.0002330.0164020.029558-0.613975
SLV19Jan24C36.00CALL36.00$1.53$1.52 / 49$1.63 / 54076744.532601%0.062516-0.0006620.0188510.0339720.019973
SLV19Jan24P36.00PUT36.00$14.45$15.50 / 79$15.70 / 108939.145934%-0.9374840.0001240.0188510.033972-0.593750
SLV19Jan24P35.00PUT35.00$13.55$14.55 / 183$14.80 / 10010338.640332%-0.9255330.0000060.0215760.038882-0.572976
SLV19Jan24C34.00CALL34.00$1.70$1.66 / 91$1.78 / 4703,92243.434663%0.088509-0.0008650.0245790.0442950.028049
SLV19Jan24P34.00PUT34.00$12.93$13.65 / 20$13.90 / 3007138.333725%-0.911491-0.0001230.0245790.044295-0.551578
SLV19Jan24C33.00CALL33.00$1.78$1.75 / 76$1.87 / 4701,27242.939086%0.104940-0.0009820.0278550.0501980.033105
SLV19Jan24P33.00PUT33.00$12.00$12.75 / 20$12.95 / 30027037.648962%-0.895060-0.0002620.0278550.050198-0.529475
SLV19Jan24C32.00CALL32.00$1.90$1.84 / 81$1.96 / 4601,93142.344761%0.124077-0.0011090.0313840.0565590.038947
SLV19Jan24P32.00PUT32.00$11.30$11.85 / 20$12.05 / 4002,64537.138259%-0.875923-0.0004100.0313840.056559-0.506585
SLV19Jan24P31.00PUT31.00$10.45$10.90 / 16$11.20 / 6607936.512961%-0.853748-0.0005670.0351320.063312-0.482826
SLV19Jan24P30.00PUT30.00$8.50$10.05 / 10$10.25 / 3006,67235.767378%-0.828204-0.0007310.0390420.070360-0.458123
SLV19Jan24P28.00PUT28.00$8.10$8.30 / 31$8.50 / 51010834.349828%-0.765774-0.0010670.0470080.084715-0.405652
SLV19Jan24P27.00PUT27.00$6.70$7.40 / 48$7.65 / 1609133.394429%-0.728384-0.0012310.0508230.091590-0.377828
SLV19Jan24C26.00CALL26.00$2.65$2.66 / 10$2.77 / 9101,78038.722556%0.313326-0.0019530.0543160.0978850.094277
SLV19Jan24P24.00PUT24.00$4.75$5.10 / 636$5.25 / 4802,21231.782882%-0.590482-0.0016400.0595590.107333-0.288535
SLV19Jan24P23.00PUT23.00$4.05$4.40 / 312$4.55 / 49204,16831.437960%-0.536565-0.0017250.0608810.109716-0.257343
SLV19Jan24P19.00PUT19.00$1.70$2.03 / 16$2.13 / 22505,20629.794304%-0.300407-0.0016260.0533170.096084-0.134691
SLV19Jan24C18.00CALL18.00$5.85$5.30 / 508$5.55 / 1,39502,23935.462030%0.757184-0.0018730.0479440.0864020.199608
SLV19Jan24C17.00CALL17.00$6.42$5.90 / 545$6.15 / 31041135.851320%0.810914-0.0016650.0414640.0747230.207469
SLV19Jan24P17.00PUT17.00$1.09$1.23 / 16$1.32 / 12303,26129.774271%-0.189086-0.0012940.0414640.074723-0.082345
SLV19Jan24C16.00CALL16.00$6.81$6.60 / 15$6.80 / 15075436.668279%0.859131-0.0014270.0342540.0617300.212237
SLV19Jan24C14.00CALL14.00$8.35$7.95 / 439$8.30 / 57016837.847449%0.934000-0.0009340.0196630.0354350.211003
SLV19Jan24P14.00PUT14.00$0.47$0.50 / 189$0.56 / 7903,90830.820716%-0.066000-0.0006280.0196630.035435-0.027668
SLV19Jan24P13.00PUT13.00$0.32$0.35 / 532$0.42 / 19101,43331.575571%-0.040508-0.0004290.0133420.024045-0.016791
SLV19Jan24P12.00PUT12.00$0.18$0.24 / 713$0.31 / 8502,12932.488626%-0.022617-0.0002660.0082330.014837-0.009275
SLV19Jan24C12.00CALL12.00$11.31$9.65 / 56$9.95 / 4208041.388943%0.977383-0.0005280.0082330.0148370.195299
SLV19Jan24P11.00PUT11.00$0.20$0.16 / 766$0.23 / 63402,22733.643000%-0.011228-0.0001470.0045180.008142-0.004559
SLV19Jan24C11.00CALL11.00$12.75$10.50 / 48$10.80 / 4803642.886193%0.988772-0.0003870.0045180.0081420.182968
SLV19Jan24P10.00PUT10.00$0.13$0.10 / 1,274$0.17 / 68101,38834.934930%-0.004807-0.0000700.0021400.003856-0.001934