SLV Option Chain

End of day data from May 3, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.70 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C21.00CALL21.00$3.83$3.80 / 598$3.95 / 5831754,92335.531993%0.566212-0.0021660.0625890.1073850.158883
SLV19Jan24C25.00CALL25.00$2.77$2.73 / 70$2.81 / 106014,21837.719013%0.340580-0.0019610.0583280.1000740.100878
SLV19Jan24C15.00CALL15.00$7.33$7.15 / 10$7.30 / 10521,65637.217394%0.899980-0.0011390.0279230.0479080.212691
SLV19Jan24C24.00CALL24.00$3.05$2.98 / 4$3.05 / 85516,49637.328988%0.391412-0.0020650.0610990.1048300.114664
SLV19Jan24C30.00CALL30.00$2.01$2.01 / 25$2.06 / 10427,52041.187838%0.155078-0.0012530.0379200.0650610.047791
SLV19Jan24C31.00CALL31.00$1.87$1.86 / 86$1.96 / 2133571241.625770%0.130607-0.0011130.0337620.0579260.040482
SLV19Jan24C20.00CALL20.00$4.32$4.20 / 980$4.35 / 872711,56935.272280%0.628686-0.0021060.0601340.1031730.173126
SLV19Jan24C49.00CALL49.00$0.91$0.91 / 3$0.95 / 168221,90249.844317%0.004142-0.0000630.0019440.0033360.001354
SLV19Jan24C18.00CALL18.00$5.34$5.20 / 10$5.35 / 12202,23535.441919%0.750932-0.0018300.0504530.0865630.197256
SLV19Jan24C17.00CALL17.00$5.80$5.75 / 10$5.95 / 5222042235.612157%0.806970-0.0016250.0435900.0747890.205768
SLV19Jan24C40.00CALL40.00$1.28$1.26 / 3$1.30 / 10179,49846.440154%0.024536-0.0002980.0091530.0157040.007873
SLV19Jan24C22.00CALL22.00$3.65$3.50 / 10$3.60 / 323169,23836.110972%0.505035-0.0021750.0634600.1088800.144048
SLV19Jan24C23.00CALL23.00$3.25$3.20 / 50$3.30 / 82137,41036.573705%0.446447-0.0021390.0628920.1079060.129163
SLV19Jan24C45.00CALL45.00$1.06$1.05 / 5$1.09 / 1281077748.541285%0.009183-0.0001280.0039350.0067520.002981
SLV19Jan24P24.00PUT24.00$5.15$5.20 / 453$5.35 / 524102,22631.791374%-0.608588-0.0015690.0610990.104830-0.292228
SLV19Jan24P19.00PUT19.00$2.06$2.07 / 10$2.14 / 16775,20429.486967%-0.309135-0.0016000.0560550.096175-0.135977
SLV19Jan24P23.00PUT23.00$4.55$4.45 / 553$4.60 / 22934,16331.062909%-0.553553-0.0016640.0628920.107906-0.260775
SLV19Jan24C42.00CALL42.00$1.19$1.14 / 146$1.21 / 6122047.154872%0.016602-0.0002140.0065730.0112770.005354
SLV19Jan24C10.00CALL10.00$11.35$11.35 / 1$11.50 / 4321,18347.042739%0.995664-0.0002690.0020260.0034760.167827
SLV19Jan24C48.00CALL48.00$0.98$0.91 / 408$0.98 / 189113349.286621%0.005056-0.0000750.0023230.0039860.001650
SLV19Jan24C37.00CALL37.00$1.46$1.42 / 1$1.48 / 56117745.077072%0.043663-0.0004810.0147170.0252500.013885
SLV19Jan24P29.00PUT29.00$9.23$9.30 / 12$9.50 / 240122735.089635%-0.816626-0.0007990.0422310.072457-0.435507
SLV19Jan24C27.00CALL27.00$2.45$2.38 / 79$2.47 / 1013,98439.157931%0.252755-0.0016950.0508470.0872390.076261
SLV19Jan24C26.00CALL26.00$2.65$2.55 / 79$2.64 / 23611,80938.519803%0.294318-0.0018350.0548310.0940740.088031
SLV19Jan24P49.00PUT49.00$26.25$28.10 / 223$28.45 / 20904546.928473%-0.9958580.0009510.0019440.003336-0.829383
SLV19Jan24P48.00PUT48.00$27.15 / 18$27.50 / 1900046.760479%-0.9949440.0009180.0023230.003986-0.812133
SLV19Jan24C47.00CALL47.00$1.02$0.94 / 328$1.01 / 6702348.915274%0.006171-0.0000900.0027730.0047580.002010
SLV19Jan24P47.00PUT47.00$26.15 / 183$26.50 / 1860045.775358%-0.9938290.0008820.0027730.004758-0.794819
SLV19Jan24P46.00PUT46.00$23.90$25.20 / 49$25.50 / 1690845.155682%-0.9924710.0008440.0033060.005672-0.777427
SLV19Jan24C46.00CALL46.00$1.23$0.98 / 165$1.05 / 8002748.647847%0.007529-0.0001070.0033060.0056720.002449
SLV19Jan24P45.00PUT45.00$23.60$24.25 / 48$24.55 / 20607444.891577%-0.9908170.0008030.0039350.006752-0.759941
SLV19Jan24C44.00CALL44.00$1.48$1.05 / 411$1.13 / 128010747.922230%0.011194-0.0001520.0046780.0080260.003626
SLV19Jan24P44.00PUT44.00$21.85$23.30 / 16$23.55 / 1990344.211640%-0.9888060.0007580.0046780.008026-0.742342
SLV19Jan24C43.00CALL43.00$1.19$1.09 / 432$1.17 / 126021047.529446%0.013638-0.0001800.0055500.0095230.004408
SLV19Jan24P43.00PUT43.00$20.65$22.35 / 16$22.60 / 484011543.863837%-0.9863620.0007090.0055500.009523-0.724606
SLV19Jan24P42.00PUT42.00$19.82$21.40 / 10$21.65 / 487011443.467959%-0.9833980.0006550.0065730.011277-0.706706
SLV19Jan24C41.00CALL41.00$1.22$1.18 / 156$1.26 / 600346.732006%0.020194-0.0002530.0077660.0133240.006497
SLV19Jan24P41.00PUT41.00$19.20$20.35 / 64$20.65 / 19803741.976978%-0.9798060.0005950.0077660.013324-0.688610
SLV19Jan24P40.00PUT40.00$17.40$19.35 / 271$19.70 / 248015741.159904%-0.9754640.0005290.0091530.015704-0.670280
SLV19Jan24C39.00CALL39.00$1.40$1.28 / 94$1.36 / 58098045.849551%0.029777-0.0003510.0107580.0184570.009528
SLV19Jan24P39.00PUT39.00$17.30$18.50 / 11$18.70 / 1006540.983169%-0.9702230.0004560.0107580.018457-0.651671
SLV19Jan24C38.00CALL38.00$1.39$1.33 / 199$1.41 / 10034145.321258%0.036086-0.0004110.0126040.0216250.011513
SLV19Jan24P38.00PUT38.00$16.10$17.55 / 5$17.75 / 2704540.402805%-0.9639140.0003750.0126040.021625-0.632733
SLV19Jan24P37.00PUT37.00$15.20$16.60 / 6$16.85 / 24707940.080768%-0.9563370.0002850.0147170.025250-0.613406
SLV19Jan24P36.00PUT36.00$15.67$15.65 / 12$15.90 / 23409139.372261%-0.9472670.0001850.0171170.029368-0.593626
SLV19Jan24C36.00CALL36.00$1.53$1.45 / 88$1.54 / 55076744.362414%0.052733-0.0005600.0171170.0293680.016712
SLV19Jan24C35.00CALL35.00$1.53$1.52 / 91$1.61 / 5402,70943.856500%0.063557-0.0006490.0198220.0340090.020067
SLV19Jan24P35.00PUT35.00$13.55$14.70 / 129$14.95 / 228010338.594603%-0.9364430.0000750.0198220.034009-0.573317
SLV19Jan24C34.00CALL34.00$1.53$1.60 / 86$1.68 / 1003,92343.322981%0.076423-0.0007490.0228440.0391940.024032
SLV19Jan24P34.00PUT34.00$12.93$13.75 / 450$14.00 / 22607137.750082%-0.923577-0.0000460.0228440.039194-0.552398
SLV19Jan24P33.00PUT33.00$12.00$12.85 / 48$13.10 / 232027037.402748%-0.908348-0.0001770.0261850.044926-0.530782
SLV19Jan24C33.00CALL33.00$1.78$1.69 / 86$1.77 / 1001,27242.858680%0.091652-0.0008600.0261850.0449260.028694
SLV19Jan24C32.00CALL32.00$1.82$1.78 / 51$1.85 / 1001,92842.243999%0.109591-0.0009820.0298330.0511860.034146
SLV19Jan24P32.00PUT32.00$11.30$11.95 / 13$12.20 / 24302,64536.945616%-0.890409-0.0003200.0298330.051186-0.508376
SLV19Jan24P31.00PUT31.00$10.45$11.05 / 10$11.25 / 207936.098423%-0.869393-0.0004720.0337620.057926-0.485087
SLV19Jan24P30.00PUT30.00$8.50$10.15 / 16$10.35 / 1606,67235.403189%-0.844922-0.0006330.0379200.065061-0.460824
SLV19Jan24C29.00CALL29.00$2.03$2.10 / 78$2.19 / 244025740.469306%0.183374-0.0013990.0422310.0724570.056153
SLV19Jan24P28.00PUT28.00$8.10$8.40 / 61$8.60 / 16010834.104377%-0.784162-0.0009690.0465880.079931-0.409075
SLV19Jan24C28.00CALL28.00$2.16$2.23 / 80$2.31 / 1003,38039.752904%0.215838-0.0015480.0465880.0799310.065632
SLV19Jan24P27.00PUT27.00$6.70$7.60 / 6$7.75 / 1009133.690209%-0.747245-0.0011370.0508470.087239-0.381492
SLV19Jan24P26.00PUT26.00$6.60$6.75 / 14$6.90 / 1003632.827659%-0.705682-0.0012970.0548310.094074-0.352768
SLV19Jan24P25.00PUT25.00$6.00$5.95 / 16$6.15 / 259018832.444128%-0.659420-0.0014440.0583280.100074-0.322967
SLV19Jan24P22.00PUT22.00$3.95$3.75 / 642$3.90 / 22706,03430.440534%-0.494965-0.0017200.0634600.108880-0.228936
SLV19Jan24P21.00PUT21.00$3.20$3.15 / 16$3.25 / 17506,78830.107379%-0.433788-0.0017320.0625890.107385-0.197148
SLV19Jan24P20.00PUT20.00$2.64$2.58 / 16$2.65 / 55018,51529.691742%-0.371314-0.0016920.0601340.103173-0.165950
SLV19Jan24C19.00CALL19.00$4.70$4.65 / 929$4.80 / 64701,75535.072767%0.690865-0.0019930.0560550.0961750.186146
SLV19Jan24P18.00PUT18.00$1.76$1.62 / 16$1.69 / 16202,88029.327750%-0.249068-0.0014580.0504530.086563-0.107913
SLV19Jan24P17.00PUT17.00$1.09$1.25 / 10$1.31 / 6403,26129.380878%-0.193030-0.0012730.0435900.074789-0.082446
SLV19Jan24C16.00CALL16.00$6.81$6.40 / 10$6.60 / 27075436.161825%0.857156-0.0013890.0358940.0615840.211067
SLV19Jan24P16.00PUT16.00$1.03$0.94 / 160$1.00 / 173091929.566925%-0.142844-0.0010580.0358940.061584-0.060194
SLV19Jan24P15.00PUT15.00$0.75$0.70 / 10$0.75 / 8203,20029.974242%-0.100020-0.0008290.0279230.047908-0.041616
SLV19Jan24C14.00CALL14.00$8.35$7.80 / 753$8.10 / 50016837.773986%0.934479-0.0008960.0202960.0348230.210415
SLV19Jan24P14.00PUT14.00$0.47$0.51 / 215$0.56 / 22303,90830.587757%-0.065521-0.0006070.0202960.034823-0.026938
SLV19Jan24P13.00PUT13.00$0.32$0.36 / 259$0.41 / 10801,43331.278837%-0.039585-0.0004090.0135930.023322-0.016093
SLV19Jan24C13.00CALL13.00$8.70$8.65 / 16$8.90 / 43012639.511941%0.960415-0.0006780.0135930.0233220.204306
SLV19Jan24P12.00PUT12.00$0.31$0.26 / 106$0.30 / 10602,16532.371358%-0.021656-0.0002490.0082390.014136-0.008712
SLV19Jan24C12.00CALL12.00$11.31$9.50 / 16$9.75 / 4308041.429065%0.978344-0.0004970.0082390.0141360.194734
SLV19Jan24P11.00PUT11.00$0.24$0.17 / 695$0.22 / 11402,19733.408090%-0.010473-0.0001340.0044140.007574-0.004172
SLV19Jan24C11.00CALL11.00$12.75$10.30 / 194$10.60 / 4303642.343579%0.989527-0.0003620.0044140.0075740.182320
SLV19Jan24P10.00PUT10.00$0.13$0.11 / 878$0.14 / 401,38134.183466%-0.004336-0.0000620.0020260.003476-0.001711