SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8228 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C23.00CALL23.00$2.71$2.66 / 342$2.76 / 5983,3279,60536.595118%0.405053-0.0022550.0604960.0986590.106451
SLV19Jan24C24.00CALL24.00$2.45$2.43 / 135$2.53 / 1681,0276,44337.134207%0.354842-0.0021520.0580990.0947500.094350
SLV19Jan24P19.00PUT19.00$2.51$2.52 / 417$2.60 / 1276925,52331.873625%-0.362328-0.0017490.0585220.095440-0.149659
SLV19Jan24P10.00PUT10.00$0.22$0.19 / 736$0.22 / 12011,38137.330651%-0.009568-0.0001310.0040030.006528-0.003497
SLV19Jan24P21.00PUT21.00$3.55$3.65 / 449$3.80 / 3402006,79132.303172%-0.483310-0.0017780.0622130.101460-0.206883
SLV19Jan24C20.00CALL20.00$3.70$3.65 / 2$3.80 / 13817415,78636.175527%0.576585-0.0023420.0611170.0996720.144773
SLV19Jan24C35.00CALL35.00$1.23$1.20 / 10$1.27 / 2341692,75943.724704%0.061487-0.0006790.0189530.0309080.017566
SLV19Jan24C18.00CALL18.00$4.70$4.50 / 10$4.75 / 1561602,43736.099391%0.698442-0.0021510.0543960.0887110.167972
SLV19Jan24C49.00CALL49.00$0.73$0.69 / 199$0.75 / 1,7611362,03449.865215%0.004856-0.0000780.0021990.0035860.001436
SLV19Jan24P15.00PUT15.00$0.99$0.97 / 177$1.00 / 11113,24632.584380%-0.138879-0.0010920.0345510.056347-0.053919
SLV19Jan24C29.00CALL29.00$1.84$1.67 / 209$1.76 / 32810030840.203919%0.168732-0.0014270.0393080.0641050.046792
SLV19Jan24P20.00PUT20.00$2.99$3.05 / 459$3.15 / 2299919,97131.904902%-0.423415-0.0017900.0611170.099672-0.177971
SLV19Jan24C25.00CALL25.00$2.29$2.26 / 2$2.33 / 109017,11737.845480%0.308930-0.0020260.0549820.0896660.082998
SLV19Jan24C30.00CALL30.00$1.64$1.58 / 17$1.66 / 3347216,03140.906518%0.143589-0.0012790.0353410.0576360.040064
SLV19Jan24C45.00CALL45.00$0.87$0.79 / 646$0.85 / 105080648.321217%0.010121-0.0001490.0042040.0068560.002973
SLV19Jan24P23.00PUT23.00$4.90$5.05 / 10$5.15 / 327444,21633.078101%-0.594947-0.0016200.0604960.098659-0.264705
SLV19Jan24C21.00CALL21.00$3.35$3.30 / 5$3.35 / 350305,10136.074779%0.516690-0.0023580.0622130.1014600.131998
SLV19Jan24C22.00CALL22.00$3.00$2.93 / 668$3.05 / 910189,04936.238606%0.459209-0.0023260.0619420.1010180.119097
SLV19Jan24C16.00CALL16.00$5.80$5.70 / 1$5.90 / 1741881137.124613%0.811979-0.0017570.0420830.0686310.184146
SLV19Jan24C36.00CALL36.00$1.24$1.14 / 230$1.22 / 3741789244.276408%0.051574-0.0005910.0165000.0269090.014789
SLV19Jan24C26.00CALL26.00$2.27$2.06 / 315$2.15 / 201171,92038.269030%0.267457-0.0018840.0513630.0837650.072522
SLV19Jan24P12.00PUT12.00$0.41$0.39 / 541$0.42 / 2152,21834.895878%-0.037750-0.0004150.0128310.020925-0.014105
SLV19Jan24C40.00CALL40.00$1.00$1.00 / 1$1.03 / 4021111,34846.546059%0.025201-0.0003270.0091840.0149770.007316
SLV19Jan24P22.00PUT22.00$4.25$4.30 / 889$4.45 / 972106,11732.514443%-0.540791-0.0017190.0619420.101018-0.235922
SLV19Jan24C19.00CALL19.00$4.14$4.10 / 1$4.20 / 10101,84836.109505%0.637672-0.0022740.0585220.0954400.156949
SLV19Jan24C15.00CALL15.00$6.45$6.25 / 372$6.55 / 275102,23036.908810%0.861121-0.0015060.0345510.0563470.188139
SLV19Jan24C10.00CALL10.00$10.45$10.30 / 9$10.50 / 17291,21643.150429%0.990432-0.0004070.0040030.0065280.157875
SLV19Jan24C14.00CALL14.00$7.30$6.95 / 292$7.25 / 233736637.432429%0.903087-0.0012400.0267710.0436580.188800
SLV19Jan24C17.00CALL17.00$5.43$5.00 / 1,054$5.15 / 10458835.234811%0.757159-0.0019760.0488330.0796390.177240
SLV19Jan24P14.00PUT14.00$0.73$0.73 / 523$0.76 / 144,59333.191650%-0.096913-0.0008540.0267710.043658-0.037121
SLV19Jan24P13.00PUT13.00$0.54$0.53 / 607$0.57 / 241,52533.872165%-0.063110-0.0006220.0193420.031543-0.023866
SLV19Jan24C42.00CALL42.00$0.92$0.88 / 765$0.95 / 41623247.079493%0.017522-0.0002400.0067530.0110120.005113
SLV19Jan24C28.00CALL28.00$1.82$1.78 / 136$1.87 / 32323,57239.519283%0.197563-0.0015790.0433750.0707380.054419
SLV19Jan24P16.00PUT16.00$1.27$1.26 / 441$1.34 / 246294032.395530%-0.188021-0.0013150.0420830.068631-0.074049
SLV19Jan24C48.00CALL48.00$0.75$0.71 / 14$0.77 / 67313,42249.445668%0.005835-0.0000920.0025890.0042220.001723
SLV19Jan24C27.00CALL27.00$2.00$1.91 / 359$2.00 / 20213,98238.883720%0.230388-0.0017330.0474390.0773650.062990
SLV19Jan24P49.00PUT49.00$28.80$29.00 / 163$29.35 / 15907652.241000%-0.9951440.0012750.0021990.003586-0.789287
SLV19Jan24P48.00PUT48.00$28.05 / 122$28.40 / 1600051.990730%-0.9941650.0012340.0025890.004222-0.772863
SLV19Jan24C47.00CALL47.00$0.87$0.73 / 753$0.79 / 19303248.997044%0.007011-0.0001080.0030460.0049670.002067
SLV19Jan24P47.00PUT47.00$27.05 / 122$27.40 / 1610050.925529%-0.9929890.0011900.0030460.004967-0.756382
SLV19Jan24P46.00PUT46.00$23.90$26.05 / 152$26.40 / 1590849.838439%-0.9915760.0011430.0035800.005839-0.739833
SLV19Jan24C46.00CALL46.00$0.88$0.76 / 190$0.82 / 1002848.678165%0.008424-0.0001270.0035800.0058390.002479
SLV19Jan24P45.00PUT45.00$23.60$25.05 / 173$25.40 / 16007448.728344%-0.9898790.0010930.0042040.006856-0.723202
SLV19Jan24P44.00PUT44.00$21.85$24.10 / 152$24.40 / 1280347.986194%-0.9878430.0010400.0049300.008041-0.706474
SLV19Jan24C44.00CALL44.00$1.00$0.82 / 13$0.88 / 276011947.924650%0.012157-0.0001750.0049300.0080410.003563
SLV19Jan24P43.00PUT43.00$20.65$23.10 / 122$23.45 / 122011547.214079%-0.9854020.0009820.0057740.009417-0.689631
SLV19Jan24C43.00CALL43.00$1.01$0.85 / 824$0.91 / 271025547.486198%0.014598-0.0002050.0057740.0094170.004269
SLV19Jan24P42.00PUT42.00$19.82$22.15 / 122$22.50 / 132011446.788549%-0.9824780.0009200.0067530.011012-0.672650
SLV19Jan24P41.00PUT41.00$19.20$21.15 / 164$21.45 / 1603745.194378%-0.9789800.0008520.0078830.012855-0.655507
SLV19Jan24C41.00CALL41.00$1.22$0.92 / 174$0.99 / 4090346.697745%0.021020-0.0002810.0078830.0128550.006118
SLV19Jan24P40.00PUT40.00$20.15$20.20 / 171$20.50 / 53016744.698735%-0.9747990.0007770.0091840.014977-0.638172
SLV19Jan24P39.00PUT39.00$17.30$19.25 / 59$19.55 / 24306544.150958%-0.9698110.0006960.0106760.017410-0.620611
SLV19Jan24C39.00CALL39.00$1.21$1.00 / 251$1.07 / 39501,14545.774179%0.030189-0.0003810.0106760.0174100.008740
SLV19Jan24P38.00PUT38.00$16.10$18.30 / 53$18.55 / 1004543.192723%-0.9638690.0006070.0123790.020188-0.602785
SLV19Jan24C38.00CALL38.00$1.23$1.04 / 597$1.11 / 10040645.226704%0.036131-0.0004420.0123790.0201880.010429
SLV19Jan24P37.00PUT37.00$15.20$17.35 / 77$17.60 / 7707942.541914%-0.9568040.0005100.0143140.023344-0.584648
SLV19Jan24C37.00CALL37.00$1.26$1.09 / 162$1.17 / 381017544.820572%0.043196-0.0005120.0143140.0233440.012428
SLV19Jan24P36.00PUT36.00$16.57$16.40 / 80$16.60 / 1909341.488494%-0.9484260.0004030.0165000.026909-0.566151
SLV19Jan24P35.00PUT35.00$16.20$15.45 / 154$15.70 / 53010541.052635%-0.9385130.0002870.0189530.030908-0.547236
SLV19Jan24P34.00PUT34.00$12.93$14.50 / 152$14.75 / 4807140.209204%-0.9268200.0001600.0216840.035362-0.527842
SLV19Jan24C34.00CALL34.00$1.40$1.26 / 19$1.33 / 22903,92343.153669%0.073180-0.0007790.0216840.0353620.020824
SLV19Jan24P33.00PUT33.00$12.00$13.55 / 281$13.85 / 190027039.606977%-0.9130730.0000230.0246990.040280-0.507899
SLV19Jan24C33.00CALL33.00$1.48$1.33 / 10$1.40 / 18701,08442.616323%0.086927-0.0008880.0246990.0402800.024629
SLV19Jan24P32.00PUT32.00$12.41$12.60 / 320$12.90 / 15802,64538.601220%-0.896973-0.0001250.0279940.045653-0.487336
SLV19Jan24C32.00CALL32.00$1.59$1.40 / 147$1.48 / 34702,18242.045595%0.103027-0.0010090.0279940.0456530.029055
SLV19Jan24P31.00PUT31.00$10.45$11.70 / 313$12.00 / 16107938.113336%-0.878198-0.0002840.0315520.051456-0.466079
SLV19Jan24C31.00CALL31.00$1.68$1.47 / 711$1.57 / 614099041.419503%0.121802-0.0011400.0315520.0514560.034175
SLV19Jan24P30.00PUT30.00$10.53$10.80 / 328$11.10 / 19206,67237.499214%-0.856411-0.0004510.0353410.057636-0.444053
SLV19Jan24P29.00PUT29.00$9.23$9.90 / 268$10.15 / 48022836.468298%-0.831268-0.0006260.0393080.064105-0.421188
SLV19Jan24P28.00PUT28.00$9.56$9.00 / 336$9.30 / 143011735.863087%-0.802437-0.0008060.0433750.070738-0.397423
SLV19Jan24P27.00PUT27.00$7.90$8.15 / 284$8.40 / 4806535.082991%-0.769612-0.0009880.0474390.077365-0.372715
SLV19Jan24P26.00PUT26.00$6.60$7.30 / 247$7.50 / 1603634.118300%-0.732543-0.0011660.0513630.083765-0.347045
SLV19Jan24P25.00PUT25.00$6.35$6.50 / 137$6.70 / 10019533.715611%-0.691070-0.0013360.0549820.089666-0.320432
SLV19Jan24P24.00PUT24.00$5.55$5.70 / 149$5.90 / 1602,82533.047124%-0.645158-0.0014890.0580990.094750-0.292943
SLV19Jan24P18.00PUT18.00$2.02$2.04 / 156$2.12 / 23403,98031.951535%-0.301558-0.0016540.0543960.088711-0.122498
SLV19Jan24P17.00PUT17.00$1.74$1.62 / 158$1.70 / 37103,29432.119977%-0.242841-0.0015070.0488330.079639-0.097092
SLV19Jan24C13.00CALL13.00$8.15$7.75 / 81$8.00 / 161012738.596814%0.936890-0.0009810.0193420.0315430.185917
SLV19Jan24C12.00CALL12.00$8.90$8.55 / 53$8.80 / 12208239.668467%0.962250-0.0007470.0128310.0209250.179542
SLV19Jan24C11.00CALL11.00$9.92$9.35 / 210$9.65 / 12203840.633174%0.979684-0.0005530.0076580.0124890.170005
SLV19Jan24P11.00PUT11.00$0.26$0.28 / 17$0.32 / 37302,20936.312005%-0.020316-0.0002500.0076580.012489-0.007505