SLV Option Chain

End of day data from May 4, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.69 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24P24.00PUT24.00$5.35$4.90 / 145$5.10 / 3065832,23631.483522%-0.582767-0.0016410.0612730.108752-0.282107
SLV19Jan24C24.00CALL24.00$3.15$3.10 / 189$3.25 / 3032866,52436.768844%0.417233-0.0021380.0612730.1087520.124144
SLV19Jan24P13.00PUT13.00$0.42$0.35 / 123$0.42 / 2622151,43332.183622%-0.032985-0.0003580.0115530.020504-0.013616
SLV19Jan24C30.00CALL30.00$2.13$2.06 / 59$2.19 / 591967,51040.538836%0.169987-0.0013530.0397220.0705020.053313
SLV19Jan24C28.00CALL28.00$2.41$2.33 / 57$2.46 / 571743,38039.289561%0.234595-0.0016510.0481940.0855380.072564
SLV19Jan24C21.00CALL21.00$3.80$4.00 / 12$4.25 / 21714,93035.353783%0.593664-0.0021800.0608910.1080750.168885
SLV19Jan24C26.00CALL26.00$2.64$2.67 / 57$2.80 / 571671,81038.008543%0.316931-0.0019300.0559100.0992340.096364
SLV19Jan24C45.00CALL45.00$1.09$1.06 / 120$1.11 / 19878747.632199%0.010490-0.0001460.0043620.0077420.003471
SLV19Jan24C20.00CALL20.00$4.55$4.45 / 42$4.70 / 8458911,59435.399735%0.655395-0.0020970.0578120.1026100.182822
SLV19Jan24C23.00CALL23.00$3.44$3.35 / 336$3.50 / 61697,41536.018963%0.473355-0.0021950.0624860.1109050.139021
SLV19Jan24C49.00CALL49.00$0.87$0.93 / 124$1.02 / 200621,91949.433018%0.004760-0.0000720.0021730.0038560.001587
SLV19Jan24C40.00CALL40.00$1.33$1.35 / 5$1.39 / 71619,51246.306848%0.027747-0.0003360.0100100.0177660.009073
SLV19Jan24P17.00PUT17.00$1.30$1.16 / 77$1.26 / 77563,26129.749832%-0.172918-0.0012100.0401590.071277-0.074825
SLV19Jan24P12.00PUT12.00$0.31$0.25 / 122$0.31 / 2512,16533.220352%-0.017605-0.0002120.0068190.012102-0.007194
SLV19Jan24C25.00CALL25.00$2.94$2.86 / 57$2.99 / 574214,25237.239736%0.364930-0.0020470.0590010.1047200.109835
SLV19Jan24C22.00CALL22.00$3.85$3.70 / 16$3.85 / 630399,24835.861288%0.532525-0.0022110.0624170.1107830.154094
SLV19Jan24C29.00CALL29.00$2.07$2.19 / 58$2.32 / 583225739.942840%0.200176-0.0015010.0439710.0780440.062370
SLV19Jan24C18.00CALL18.00$5.50$5.45 / 1,199$5.70 / 10272,25335.186253%0.773915-0.0017810.0472080.0837890.205513
SLV19Jan24C48.00CALL48.00$0.91$0.95 / 447$0.99 / 11313448.579800%0.005803-0.0000860.0025910.0045990.001931
SLV19Jan24C35.00CALL35.00$1.50$1.64 / 1$1.71 / 64112,70943.710615%0.070911-0.0007180.0212880.0377830.022804
SLV19Jan24C31.00CALL31.00$1.80$1.95 / 60$2.07 / 101071241.143616%0.143727-0.0012080.0355670.0631270.045347
SLV19Jan24P18.00PUT18.00$1.59$1.50 / 70$1.61 / 75102,88029.558729%-0.226085-0.0014090.0472080.083789-0.099176
SLV19Jan24C38.00CALL38.00$1.30$1.40 / 68$1.51 / 208734145.052814%0.040607-0.0004600.0136940.0243050.013199
SLV19Jan24P10.00PUT10.00$0.14$0.11 / 177$0.17 / 17771,38135.732305%-0.003315-0.0000490.0015710.002789-0.001330
SLV19Jan24C15.00CALL15.00$7.54$7.50 / 10$7.80 / 5761,70637.981252%0.913197-0.0010700.0248140.0440420.217273
SLV19Jan24C32.00CALL32.00$1.79$1.85 / 61$1.97 / 6151,92841.773708%0.121049-0.0010710.0315950.0560780.038400
SLV19Jan24C19.00CALL19.00$4.95$4.95 / 46$5.20 / 92741,75535.527411%0.716079-0.0019630.0531980.0944200.195258
SLV19Jan24P15.00PUT15.00$0.74$0.66 / 98$0.73 / 9823,20030.528460%-0.086803-0.0007600.0248140.044042-0.036634
SLV19Jan24C14.00CALL14.00$8.00$8.15 / 87$8.55 / 50216837.997761%0.944209-0.0008340.0176610.0313450.213701
SLV19Jan24C10.00CALL10.00$11.35$11.60 / 48$12.00 / 5021,18545.637421%0.996685-0.0002560.0015710.0027890.167941
SLV19Jan24C34.00CALL34.00$1.69$1.67 / 63$1.79 / 6313,92342.914810%0.084996-0.0008250.0244270.0433540.027220
SLV19Jan24C27.00CALL27.00$2.30$2.49 / 57$2.62 / 5713,98538.651229%0.273474-0.0017960.0522360.0927120.083907
SLV19Jan24P23.00PUT23.00$4.65$4.20 / 263$4.35 / 13914,16630.832222%-0.526645-0.0017190.0624860.110905-0.250303
SLV19Jan24P14.00PUT14.00$0.56$0.49 / 114$0.56 / 51813,90831.363488%-0.055791-0.0005440.0176610.031345-0.023279
SLV19Jan24P49.00PUT49.00$26.25$27.65 / 77$28.10 / 7904546.697252%-0.9952400.0009410.0021730.003856-0.827843
SLV19Jan24P48.00PUT48.00$26.65 / 79$27.10 / 500045.732072%-0.9941970.0009070.0025910.004599-0.810572
SLV19Jan24C47.00CALL47.00$1.02$0.99 / 24$1.08 / 8002348.666275%0.007072-0.0001030.0030870.0054790.002349
SLV19Jan24P47.00PUT47.00$25.70 / 77$26.15 / 790045.505741%-0.9929280.0008690.0030870.005479-0.793226
SLV19Jan24C46.00CALL46.00$1.23$1.02 / 118$1.12 / 7902748.298779%0.008615-0.0001230.0036720.0065180.002856
SLV19Jan24P46.00PUT46.00$23.90$24.85 / 10$25.15 / 740845.600227%-0.9913850.0008290.0036720.006518-0.775792
SLV19Jan24P45.00PUT45.00$23.60$23.85 / 10$24.15 / 2207444.569236%-0.9895100.0007850.0043620.007742-0.758250
SLV19Jan24C44.00CALL44.00$1.48$1.10 / 114$1.20 / 76010747.576744%0.012764-0.0001730.0051720.0091800.004215
SLV19Jan24P44.00PUT44.00$21.85$22.85 / 10$23.20 / 720343.870754%-0.9872360.0007370.0051720.009180-0.740579
SLV19Jan24C43.00CALL43.00$1.19$1.14 / 112$1.24 / 75021047.151196%0.015521-0.0002050.0061220.0108660.005114
SLV19Jan24P43.00PUT43.00$20.65$21.80 / 111$22.25 / 89011542.788743%-0.9844790.0006850.0061220.010866-0.722753
SLV19Jan24P42.00PUT42.00$19.82$20.95 / 16$21.25 / 36011442.719692%-0.9811430.0006270.0072300.012833-0.704741
SLV19Jan24C42.00CALL42.00$1.19$1.19 / 91$1.29 / 7302146.804929%0.018857-0.0002420.0072300.0128330.006198
SLV19Jan24C41.00CALL41.00$1.22$1.24 / 10$1.33 / 720346.346364%0.022887-0.0002850.0085190.0151190.007504
SLV19Jan24P41.00PUT41.00$19.20$19.90 / 10$20.30 / 7603741.577215%-0.9771130.0005630.0085190.015119-0.686508
SLV19Jan24P40.00PUT40.00$17.40$19.05 / 2$19.30 / 10015741.402379%-0.9722530.0004920.0100100.017766-0.668012
SLV19Jan24C39.00CALL39.00$1.40$1.34 / 70$1.45 / 210098045.504465%0.033592-0.0003930.0117270.0208140.010953
SLV19Jan24P39.00PUT39.00$17.30$18.05 / 35$18.35 / 2406540.514189%-0.9664080.0004130.0117270.020814-0.649205
SLV19Jan24P38.00PUT38.00$16.10$17.10 / 10$17.40 / 104539.901753%-0.9593930.0003260.0136940.024305-0.630032
SLV19Jan24C37.00CALL37.00$1.46$1.46 / 67$1.57 / 67017744.533896%0.049000-0.0005360.0159310.0282760.015875
SLV19Jan24P37.00PUT37.00$15.20$16.15 / 10$16.50 / 30407939.532257%-0.9510000.0002300.0159310.028276-0.610429
SLV19Jan24C36.00CALL36.00$1.53$1.51 / 151$1.63 / 66076743.894943%0.059012-0.0006220.0184580.0327610.019051
SLV19Jan24P36.00PUT36.00$15.67$15.25 / 10$15.45 / 109138.488181%-0.9409880.0001230.0184580.032761-0.590326
SLV19Jan24P35.00PUT35.00$13.55$14.30 / 9$14.60 / 22010338.269711%-0.9290890.0000060.0212880.037783-0.569645
SLV19Jan24P34.00PUT34.00$12.93$13.40 / 17$13.70 / 2307137.945353%-0.915004-0.0001220.0244270.043354-0.548302
SLV19Jan24C33.00CALL33.00$1.78$1.76 / 62$1.88 / 6201,27242.394252%0.101593-0.0009430.0278690.0494640.032388
SLV19Jan24P33.00PUT33.00$12.00$12.45 / 16$12.75 / 33027036.969630%-0.898407-0.0002600.0278690.049464-0.526208
SLV19Jan24P32.00PUT32.00$11.30$11.55 / 10$11.85 / 2102,64536.445929%-0.878951-0.0004090.0315950.056078-0.503268
SLV19Jan24P31.00PUT31.00$10.45$10.65 / 14$10.95 / 1007935.805765%-0.856273-0.0005670.0355670.063127-0.479394
SLV19Jan24P30.00PUT30.00$8.50$9.75 / 16$10.10 / 6406,67235.290818%-0.830013-0.0007320.0397220.070502-0.454501
SLV19Jan24P29.00PUT29.00$9.23$8.90 / 16$9.15 / 10022834.386439%-0.799824-0.0009020.0439710.078044-0.428517
SLV19Jan24P28.00PUT28.00$8.10$8.05 / 35$8.35 / 20010834.055239%-0.765405-0.0010720.0481940.085538-0.401396
SLV19Jan24P27.00PUT27.00$6.70$7.15 / 20$7.45 / 1009132.822407%-0.726526-0.0012370.0522360.092712-0.373126
SLV19Jan24P26.00PUT26.00$6.60$6.35 / 20$6.60 / 1103632.100027%-0.683069-0.0013920.0559100.099234-0.343742
SLV19Jan24P25.00PUT25.00$6.00$5.65 / 142$5.85 / 241018832.047416%-0.635070-0.0015290.0590010.104720-0.313343
SLV19Jan24P22.00PUT22.00$3.95$3.55 / 62$3.70 / 28906,03430.491485%-0.467475-0.0017560.0624170.110783-0.218303
SLV19Jan24P21.00PUT21.00$3.20$2.94 / 64$3.10 / 28006,78830.155472%-0.406336-0.0017460.0608910.108075-0.186584
SLV19Jan24P20.00PUT20.00$2.64$2.39 / 149$2.51 / 65018,51529.680464%-0.344605-0.0016840.0578120.102610-0.155720
SLV19Jan24P19.00PUT19.00$2.06$1.91 / 67$2.02 / 6705,20729.509354%-0.283921-0.0015700.0531980.094420-0.126358
SLV19Jan24C17.00CALL17.00$5.80$6.05 / 99$6.35 / 36040835.717773%0.827082-0.0015620.0401590.0712770.212936
SLV19Jan24P16.00PUT16.00$1.03$0.88 / 86$0.97 / 297091930.066881%-0.126070-0.0009880.0325070.057697-0.053855
SLV19Jan24C16.00CALL16.00$6.81$6.70 / 16$7.05 / 67075436.386723%0.873930-0.0013190.0325070.0576970.216979
SLV19Jan24C13.00CALL13.00$8.70$9.00 / 73$9.35 / 22012639.558915%0.967015-0.0006270.0115530.0205040.206436
SLV19Jan24C12.00CALL12.00$11.31$9.85 / 72$10.20 / 2208041.267987%0.982395-0.0004600.0068190.0121020.195931
SLV19Jan24P11.00PUT11.00$0.24$0.17 / 136$0.23 / 13602,19734.399100%-0.008275-0.0001110.0035450.006292-0.003350
SLV19Jan24C11.00CALL11.00$12.75$10.70 / 48$11.10 / 5003643.238874%0.991725-0.0003380.0035450.0062920.182848