SLV Option Chain

End of day data from May 2, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.725 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24P20.00PUT20.00$2.64$2.57 / 16$2.65 / 541,53617,18329.909468%-0.367139-0.0017330.0580130.103171-0.165807
SLV19Jan24C25.00CALL25.00$2.81$2.77 / 16$2.85 / 2401,08713,17237.753887%0.352553-0.0020530.0572060.1017370.104067
SLV19Jan24C24.00CALL24.00$3.03$2.97 / 173$3.10 / 7633766,24937.161620%0.402412-0.0021510.0596050.1060030.117462
SLV19Jan24C20.00CALL20.00$4.35$4.25 / 135$4.45 / 29726911,43235.535906%0.632861-0.0021700.0580130.1031710.173551
SLV19Jan24C49.00CALL49.00$0.92$0.91 / 2$0.96 / 1902151,94849.702168%0.005489-0.0000840.0024200.0043040.001794
SLV19Jan24C30.00CALL30.00$1.99$1.99 / 74$2.08 / 17797,47240.907557%0.167275-0.0013610.0385780.0686070.051417
SLV19Jan24C40.00CALL40.00$1.27$1.24 / 2$1.31 / 56699,48446.145342%0.029346-0.0003570.0102910.0183020.009404
SLV19Jan24C23.00CALL23.00$3.22$3.20 / 350$3.35 / 547687,45636.431127%0.456129-0.0022190.0610810.1086280.131467
SLV19Jan24C35.00CALL35.00$1.53$1.54 / 92$1.63 / 448592,65043.822866%0.072020-0.0007390.0211400.0375950.022697
SLV19Jan24P12.00PUT12.00$0.31$0.25 / 130$0.29 / 2462,12932.188032%-0.023693-0.0002760.0086060.015305-0.009624
SLV19Jan24C15.00CALL15.00$7.25$7.10 / 669$7.40 / 111391,64736.720606%0.897055-0.0011980.0276110.0491050.211247
SLV19Jan24C26.00CALL26.00$2.63$2.57 / 47$2.65 / 10371,78038.339188%0.306914-0.0019330.0541060.0962240.091501
SLV19Jan24P24.00PUT24.00$5.25$5.15 / 455$5.30 / 154362,21231.718642%-0.597588-0.0016270.0596050.106003-0.289769
SLV19Jan24C10.00CALL10.00$11.25$11.30 / 16$11.55 / 60321,19545.127756%0.994906-0.0002920.0022650.0040280.167651
SLV19Jan24P11.00PUT11.00$0.24$0.17 / 400$0.22 / 179302,22733.518622%-0.011825-0.0001530.0047500.008448-0.004755
SLV19Jan24C27.00CALL27.00$2.41$2.39 / 46$2.49 / 46294,01338.990530%0.265647-0.0017980.0505170.0898410.079905
SLV19Jan24C22.00CALL22.00$3.53$3.50 / 336$3.65 / 828299,22635.945045%0.513090-0.0022480.0614200.1092310.145771
SLV19Jan24P25.00PUT25.00$6.00$5.85 / 90$6.10 / 2602719432.167268%-0.647447-0.0015080.0572060.101737-0.320132
SLV19Jan24C21.00CALL21.00$3.90$3.85 / 36$4.00 / 586194,92035.575779%0.572396-0.0022340.0604380.1074850.159967
SLV19Jan24C17.00CALL17.00$5.80$5.80 / 517$5.95 / 211741135.255977%0.805734-0.0016850.0423730.0753570.204612
SLV19Jan24P23.00PUT23.00$4.55$4.45 / 430$4.55 / 50164,16831.188972%-0.543871-0.0017170.0610810.108628-0.258796
SLV19Jan24P21.00PUT21.00$3.20$3.10 / 393$3.25 / 516166,78730.164076%-0.427604-0.0017750.0604380.107485-0.196360
SLV19Jan24C19.00CALL19.00$4.70$4.70 / 333$4.85 / 913161,74835.065907%0.693030-0.0020550.0541110.0962320.185943
SLV19Jan24C32.00CALL32.00$1.82$1.78 / 49$1.87 / 10121,93142.079836%0.120475-0.0010850.0309000.0549530.037453
SLV19Jan24P10.00PUT10.00$0.13$0.11 / 420$0.14 / 4121,38834.283077%-0.005094-0.0000730.0022650.004028-0.002029
SLV19Jan24C18.00CALL18.00$5.13$5.20 / 562$5.45 / 1,751112,23935.408521%0.751240-0.0018910.0488210.0868240.196509
SLV19Jan24P18.00PUT18.00$1.76$1.62 / 73$1.69 / 8472,88329.544988%-0.248760-0.0014980.0488210.086824-0.108914
SLV19Jan24P15.00PUT15.00$0.75$0.69 / 204$0.74 / 243,19829.972355%-0.102945-0.0008710.0276110.049105-0.043272
SLV19Jan24P36.00PUT36.00$15.67$15.60 / 61$15.85 / 22938939.600887%-0.9396140.0001430.0184420.032798-0.591742
SLV19Jan24P22.00PUT22.00$3.95$3.75 / 420$3.90 / 51636,03530.764327%-0.486910-0.0017680.0614200.109231-0.227524
SLV19Jan24C48.00CALL48.00$0.89$0.92 / 96$0.99 / 64213149.214212%0.006624-0.0000990.0028590.0050840.002161
SLV19Jan24C29.00CALL29.00$2.03$2.11 / 93$2.21 / 261225540.326485%0.196020-0.0015070.0426050.0757700.059862
SLV19Jan24P19.00PUT19.00$2.22$2.06 / 19$2.14 / 13025,20629.676663%-0.306970-0.0016400.0541110.096232-0.136448
SLV19Jan24C13.00CALL13.00$8.70$8.65 / 358$8.95 / 42212438.811052%0.957765-0.0007270.0138720.0246710.203243
SLV19Jan24C34.00CALL34.00$1.53$1.61 / 50$1.69 / 1013,92243.173926%0.085710-0.0008440.0241200.0428950.026899
SLV19Jan24C31.00CALL31.00$1.97$1.88 / 78$1.97 / 10171241.503686%0.142202-0.0012190.0346500.0616230.043969
SLV19Jan24C28.00CALL28.00$2.48$2.24 / 46$2.34 / 4613,37939.646537%0.228732-0.0016540.0466290.0829260.069352
SLV19Jan24P16.00PUT16.00$1.03$0.94 / 77$1.01 / 281191929.813752%-0.145183-0.0011000.0351390.062492-0.061814
SLV19Jan24P49.00PUT49.00$26.25$28.05 / 177$28.40 / 1904547.467665%-0.9945110.0009860.0024200.004304-0.829636
SLV19Jan24P48.00PUT48.00$27.05 / 207$27.40 / 190046.491425%-0.9933760.0009490.0028590.005084-0.812301
SLV19Jan24C47.00CALL47.00$1.02$0.95 / 103$1.02 / 6302348.838425%0.007991-0.0001170.0033730.0059990.002602
SLV19Jan24P47.00PUT47.00$26.10 / 179$26.45 / 190046.267216%-0.9920090.0009100.0033730.005999-0.794891
SLV19Jan24C46.00CALL46.00$1.23$0.98 / 152$1.06 / 14502748.497006%0.009639-0.0001370.0039760.0070700.003132
SLV19Jan24P46.00PUT46.00$23.90$25.15 / 48$25.45 / 1630845.628707%-0.9903610.0008670.0039760.007070-0.777393
SLV19Jan24C45.00CALL45.00$1.04$1.01 / 154$1.09 / 61077748.050053%0.011621-0.0001620.0046790.0083220.003769
SLV19Jan24P45.00PUT45.00$23.60$24.25 / 10$24.50 / 21507445.695257%-0.9883790.0008210.0046790.008322-0.759788
SLV19Jan24P44.00PUT44.00$21.85$23.25 / 16$23.50 / 2030344.630644%-0.9859940.0007700.0054990.009780-0.742057
SLV19Jan24C44.00CALL44.00$1.48$1.05 / 184$1.13 / 60010747.698473%0.014006-0.0001900.0054990.0097800.004533
SLV19Jan24P43.00PUT43.00$20.65$22.30 / 10$22.55 / 478011544.253539%-0.9831300.0007150.0064520.011474-0.724174
SLV19Jan24C43.00CALL43.00$1.19$1.10 / 74$1.17 / 10021047.368022%0.016870-0.0002230.0064520.0114740.005448
SLV19Jan24P42.00PUT42.00$19.82$21.35 / 10$21.55 / 229011443.484197%-0.9796930.0006550.0075550.013436-0.706112
SLV19Jan24C42.00CALL42.00$1.24$1.14 / 87$1.22 / 5802046.989640%0.020307-0.0002620.0075550.0134360.006542
SLV19Jan24P41.00PUT41.00$19.20$20.35 / 58$20.60 / 19803742.679820%-0.9755770.0005890.0088280.015700-0.687838
SLV19Jan24C41.00CALL41.00$1.22$1.19 / 137$1.27 / 940346.626208%0.024423-0.0003060.0088280.0157000.007848
SLV19Jan24P40.00PUT40.00$17.40$19.30 / 252$19.65 / 280015741.498102%-0.9706540.0005160.0102910.018302-0.669313
SLV19Jan24C39.00CALL39.00$1.40$1.28 / 184$1.37 / 89098045.672089%0.035222-0.0004160.0119650.0212780.011255
SLV19Jan24P39.00PUT39.00$17.30$18.45 / 14$18.65 / 1006541.288224%-0.9647780.0004350.0119650.021278-0.650495
SLV19Jan24C38.00CALL38.00$1.39$1.34 / 54$1.42 / 14034145.198053%0.042221-0.0004830.0138690.0246640.013450
SLV19Jan24P38.00PUT38.00$16.10$17.45 / 75$17.75 / 19004540.684611%-0.9577790.0003470.0138690.024664-0.631332
SLV19Jan24C37.00CALL37.00$2.16$1.40 / 86$1.48 / 13017744.719444%0.050535-0.0005580.0160220.0284950.016045
SLV19Jan24P37.00PUT37.00$15.20$16.50 / 67$16.80 / 47907940.018535%-0.9494650.0002490.0160220.028495-0.611769
SLV19Jan24C36.00CALL36.00$1.53$1.46 / 77$1.55 / 208076744.226775%0.060386-0.0006430.0184420.0327980.019104
SLV19Jan24P35.00PUT35.00$13.55$14.65 / 161$14.90 / 229010338.802745%-0.9279800.0000260.0211400.037595-0.571181
SLV19Jan24P34.00PUT34.00$12.93$13.70 / 209$14.00 / 47807138.227238%-0.914290-0.0001020.0241200.042895-0.550011
SLV19Jan24P33.00PUT33.00$12.00$12.80 / 16$13.05 / 232027037.561102%-0.898245-0.0002390.0273790.048691-0.528152
SLV19Jan24C33.00CALL33.00$1.78$1.70 / 50$1.78 / 1101,27242.701884%0.101755-0.0009600.0273790.0486910.031790
SLV19Jan24P32.00PUT32.00$11.30$11.90 / 10$12.15 / 47602,64537.074722%-0.879525-0.0003860.0309000.054953-0.505521
SLV19Jan24P31.00PUT31.00$10.45$10.95 / 318$11.25 / 48207936.207553%-0.857798-0.0005420.0346500.061623-0.482037
SLV19Jan24P30.00PUT30.00$8.50$10.10 / 167$10.30 / 1606,67235.489765%-0.832725-0.0007060.0385780.068607-0.457621
SLV19Jan24P29.00PUT29.00$9.00$9.25 / 10$9.50 / 266022735.400094%-0.803980-0.0008730.0426050.075770-0.432208
SLV19Jan24P28.00PUT28.00$8.10$8.35 / 324$8.55 / 10010834.139849%-0.771268-0.0010430.0466290.082926-0.405751
SLV19Jan24P27.00PUT27.00$6.70$7.55 / 12$7.75 / 24609133.939943%-0.734353-0.0012080.0505170.089841-0.378230
SLV19Jan24P26.00PUT26.00$6.60$6.70 / 71$6.95 / 20403633.283946%-0.693086-0.0013660.0541060.096224-0.349666
SLV19Jan24P17.00PUT17.00$1.09$1.24 / 16$1.31 / 11303,26129.514889%-0.194266-0.0013140.0423730.075357-0.083843
SLV19Jan24C16.00CALL16.00$6.81$6.40 / 439$6.70 / 231075436.063817%0.854817-0.0014490.0351390.0624920.209673
SLV19Jan24C14.00CALL14.00$8.35$7.85 / 323$8.15 / 59016837.592596%0.931480-0.0009520.0203450.0361820.209096
SLV19Jan24P14.00PUT14.00$0.47$0.51 / 120$0.57 / 28303,90830.830667%-0.068520-0.0006460.0203450.036182-0.028455
SLV19Jan24P13.00PUT13.00$0.32$0.36 / 133$0.42 / 8901,43331.531482%-0.042235-0.0004430.0138720.024671-0.017340
SLV19Jan24C12.00CALL12.00$11.31$9.50 / 260$9.80 / 4208040.594766%0.976307-0.0005380.0086060.0153050.193992
SLV19Jan24C11.00CALL11.00$12.75$10.35 / 491$10.65 / 1803641.980849%0.988175-0.0003930.0047500.0084480.181893