SLV Option Chain

End of day data from May 5, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.785 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C33.00CALL33.00$1.65$1.64 / 61$1.75 / 615301,27242.644247%0.091535-0.0008660.0262100.0446820.028481
SLV19Jan24C25.00CALL25.00$2.73$2.76 / 2$2.81 / 5624114,26038.037169%0.339987-0.0019820.0584000.0995600.100087
SLV19Jan24C21.00CALL21.00$3.95$3.80 / 15$3.95 / 172305,00835.751527%0.565351-0.0022010.0627310.1069440.157682
SLV19Jan24P21.00PUT21.00$3.25$3.15 / 434$3.30 / 631706,78830.398774%-0.434649-0.0016940.0627310.106944-0.196438
SLV19Jan24C36.00CALL36.00$1.43$1.42 / 65$1.51 / 1012576744.174709%0.052687-0.0005630.0171370.0292160.016594
SLV19Jan24C32.00CALL32.00$1.75$1.73 / 60$1.84 / 601071,92842.089862%0.109439-0.0009890.0298600.0509060.033889
SLV19Jan24C26.00CALL26.00$2.50$2.50 / 55$2.60 / 111011,85138.272679%0.293804-0.0018540.0548910.0935780.087340
SLV19Jan24C20.00CALL20.00$4.30$4.20 / 24$4.40 / 8299111,67735.755543%0.627798-0.0021450.0602950.1027910.171841
SLV19Jan24C22.00CALL22.00$3.55$3.50 / 10$3.60 / 327689,23436.316830%0.504223-0.0022070.0635820.1083950.142944
SLV19Jan24C15.00CALL15.00$7.19$7.05 / 405$7.35 / 35541,71237.316732%0.899402-0.0011870.0280940.0478950.211326
SLV19Jan24C24.00CALL24.00$3.00$2.91 / 52$3.05 / 380526,64337.191572%0.390740-0.0020900.0611860.1043100.113769
SLV19Jan24C49.00CALL49.00$0.91$0.86 / 123$0.93 / 12411,96949.472510%0.004149-0.0000630.0019510.0033260.001348
SLV19Jan24C40.00CALL40.00$1.25$1.20 / 10$1.28 / 12319,52446.098098%0.024531-0.0003000.0091690.0156310.007823
SLV19Jan24C23.00CALL23.00$3.20$3.15 / 726$3.30 / 314197,48336.537150%0.445699-0.0021670.0629960.1073960.128162
SLV19Jan24C16.00CALL16.00$6.40$6.40 / 10$6.65 / 1001175436.872841%0.856461-0.0014360.0360800.0615100.209664
SLV19Jan24C29.00CALL29.00$2.15$2.05 / 58$2.17 / 951026140.290265%0.183073-0.0014110.0422680.0720590.055717
SLV19Jan24C27.00CALL27.00$2.35$2.33 / 95$2.44 / 10103,98538.949617%0.252318-0.0017110.0508970.0867700.075663
SLV19Jan24P19.00PUT19.00$2.20$2.13 / 16$2.21 / 64105,20730.202585%-0.310021-0.0015770.0562320.095865-0.135600
SLV19Jan24C30.00CALL30.00$1.99$1.94 / 2$2.01 / 1097,60140.751882%0.154834-0.0012630.0379530.0647020.047422
SLV19Jan24P22.00PUT22.00$3.95$3.80 / 483$3.95 / 53586,03430.967454%-0.495777-0.0016760.0635820.108395-0.228039
SLV19Jan24C45.00CALL45.00$1.04$0.98 / 131$1.07 / 125686548.076164%0.009190-0.0001290.0039460.0067270.002965
SLV19Jan24P23.00PUT23.00$4.55$4.50 / 403$4.65 / 53464,16531.597263%-0.554301-0.0016120.0629960.107396-0.259684
SLV19Jan24C19.00CALL19.00$4.80$4.65 / 59$4.90 / 84761,75535.844925%0.689979-0.0020350.0562320.0958650.184795
SLV19Jan24P15.00PUT15.00$0.80$0.75 / 89$0.82 / 8943,20230.975998%-0.100598-0.0008250.0280940.047895-0.041617
SLV19Jan24C35.00CALL35.00$1.58$1.48 / 63$1.59 / 6332,72043.678590%0.063492-0.0006530.0198440.0338300.019923
SLV19Jan24C34.00CALL34.00$1.57$1.56 / 62$1.65 / 4133,92443.096355%0.076335-0.0007540.0228670.0389840.023856
SLV19Jan24C48.00CALL48.00$0.99$0.89 / 121$0.96 / 16112749.140767%0.005063-0.0000760.0023310.0039730.001642
SLV19Jan24C37.00CALL37.00$1.37$1.36 / 66$1.44 / 16117744.653488%0.043631-0.0004840.0147360.0251220.013790
SLV19Jan24P14.00PUT14.00$0.59$0.56 / 226$0.63 / 1,02913,90831.775443%-0.065970-0.0006050.0204430.034851-0.026967
SLV19Jan24C10.00CALL10.00$11.45$11.15 / 48$11.50 / 5011,18745.272526%0.995605-0.0003040.0020540.0035020.166904
SLV19Jan24P49.00PUT49.00$26.25$28.10 / 76$28.50 / 4804548.182515%-0.9958510.0011200.0019510.003326-0.824933
SLV19Jan24P48.00PUT48.00$27.15 / 144$27.50 / 1290047.569244%-0.9949370.0010830.0023310.003973-0.807775
SLV19Jan24C47.00CALL47.00$1.02$0.92 / 119$0.99 / 1602348.775257%0.006178-0.0000900.0027810.0047420.002001
SLV19Jan24P47.00PUT47.00$26.15 / 77$26.55 / 610046.931358%-0.9938220.0010440.0027810.004742-0.790554
SLV19Jan24C46.00CALL46.00$1.23$0.95 / 117$1.03 / 12802748.445052%0.007537-0.0001080.0033150.0056510.002436
SLV19Jan24P46.00PUT46.00$23.90$25.20 / 73$25.60 / 2030846.640439%-0.9924630.0010030.0033150.005651-0.773256
SLV19Jan24P45.00PUT45.00$23.60$24.20 / 77$24.60 / 5007445.576995%-0.9908100.0009580.0039460.006727-0.755864
SLV19Jan24P44.00PUT44.00$21.85$23.30 / 10$23.60 / 680345.220593%-0.9887990.0009100.0046890.007994-0.738360
SLV19Jan24C44.00CALL44.00$1.48$1.02 / 112$1.09 / 10010747.600220%0.011201-0.0001530.0046890.0079940.003606
SLV19Jan24C43.00CALL43.00$1.19$1.06 / 111$1.14 / 16021047.283439%0.013643-0.0001810.0055630.0094830.004383
SLV19Jan24P43.00PUT43.00$20.65$22.40 / 10$22.65 / 323011545.171166%-0.9863570.0008570.0055630.009483-0.720721
SLV19Jan24C42.00CALL42.00$1.19$1.11 / 109$1.18 / 1602146.916837%0.016606-0.0002150.0065860.0112280.005322
SLV19Jan24P42.00PUT42.00$19.82$21.35 / 17$21.70 / 515011444.028539%-0.9833940.0007990.0065860.011228-0.702918
SLV19Jan24P41.00PUT41.00$19.20$20.40 / 10$20.70 / 4803743.202176%-0.9798060.0007360.0077800.013264-0.684921
SLV19Jan24C41.00CALL41.00$1.22$1.15 / 106$1.22 / 160346.440561%0.020194-0.0002540.0077800.0132640.006456
SLV19Jan24P40.00PUT40.00$17.40$19.40 / 15$19.75 / 301015742.338968%-0.9754690.0006660.0091690.015631-0.666692
SLV19Jan24P39.00PUT39.00$17.30$18.45 / 42$18.80 / 7906541.769430%-0.9702340.0005890.0107750.018369-0.648186
SLV19Jan24C39.00CALL39.00$1.40$1.24 / 69$1.33 / 15098045.577844%0.029766-0.0003530.0107750.0183690.009466
SLV19Jan24P38.00PUT38.00$16.10$17.55 / 10$17.85 / 8404541.465794%-0.9639340.0005040.0126230.021519-0.629354
SLV19Jan24C38.00CALL38.00$1.30$1.30 / 67$1.38 / 16034145.121241%0.036066-0.0004140.0126230.0215190.011435
SLV19Jan24P37.00PUT37.00$15.20$16.55 / 29$16.90 / 8507940.463524%-0.9563690.0004100.0147360.025122-0.610137
SLV19Jan24P36.00PUT36.00$15.67$15.60 / 376$15.90 / 109139.410579%-0.9473130.0003060.0171370.029216-0.590469
SLV19Jan24P35.00PUT35.00$13.55$14.70 / 177$15.00 / 74010339.216869%-0.9365080.0001920.0198440.033830-0.570278
SLV19Jan24P34.00PUT34.00$12.93$13.80 / 90$14.05 / 3207138.628427%-0.9236650.0000670.0228670.038984-0.549481
SLV19Jan24P33.00PUT33.00$12.00$12.85 / 127$13.10 / 1027037.663493%-0.908465-0.0000690.0262100.044682-0.527994
SLV19Jan24P32.00PUT32.00$11.30$11.90 / 806$12.25 / 7402,64537.180173%-0.890561-0.0002160.0298600.050906-0.505723
SLV19Jan24P31.00PUT31.00$10.45$11.00 / 514$11.35 / 6307936.578402%-0.869587-0.0003730.0337910.057608-0.482576
SLV19Jan24C31.00CALL31.00$1.80$1.82 / 58$1.92 / 13072241.377723%0.130413-0.0011220.0337910.0576080.040173
SLV19Jan24P30.00PUT30.00$8.50$10.10 / 763$10.45 / 7906,67235.854137%-0.845166-0.0005390.0379530.064702-0.458464
SLV19Jan24P29.00PUT29.00$9.23$9.20 / 540$9.50 / 10022834.739011%-0.816927-0.0007110.0422680.072059-0.433306
SLV19Jan24P28.00PUT28.00$8.10$8.35 / 547$8.70 / 113010834.499012%-0.784528-0.0008860.0466300.079496-0.407041
SLV19Jan24C28.00CALL28.00$2.41$2.18 / 96$2.28 / 1403,45639.533963%0.215472-0.0015620.0466300.0794960.065119
SLV19Jan24P27.00PUT27.00$6.70$7.50 / 106$7.90 / 52009134.061555%-0.747682-0.0010590.0508970.086770-0.379635
SLV19Jan24P26.00PUT26.00$6.60$6.75 / 17$6.95 / 4803633.177120%-0.706196-0.0012260.0548910.093578-0.351095
SLV19Jan24P25.00PUT25.00$6.00$5.90 / 48$6.10 / 16018832.071361%-0.660013-0.0013790.0584000.099560-0.321485
SLV19Jan24P24.00PUT24.00$5.35$5.20 / 462$5.35 / 1002,81631.875924%-0.609260-0.0015100.0611860.104310-0.290940
SLV19Jan24P20.00PUT20.00$2.64$2.64 / 12$2.72 / 153018,51530.372272%-0.372202-0.0016620.0602950.102791-0.165416
SLV19Jan24P18.00PUT18.00$1.59$1.68 / 10$1.77 / 6602,89030.144543%-0.249922-0.0014410.0506410.086333-0.107671
SLV19Jan24C18.00CALL18.00$5.50$5.15 / 1,551$5.40 / 90402,27635.737141%0.750078-0.0018750.0506410.0863330.195860
SLV19Jan24P17.00PUT17.00$1.30$1.31 / 10$1.39 / 7103,28830.273971%-0.193819-0.0012610.0437820.074640-0.082314
SLV19Jan24C17.00CALL17.00$5.80$5.70 / 961$6.00 / 289040835.947608%0.806181-0.0016710.0437820.0746400.204355
SLV19Jan24P16.00PUT16.00$1.03$1.00 / 78$1.08 / 78091930.573133%-0.143539-0.0010500.0360800.061510-0.060142
SLV19Jan24C14.00CALL14.00$8.00$7.80 / 52$8.10 / 22017038.323826%0.934030-0.0009430.0204430.0348510.209113
SLV19Jan24P13.00PUT13.00$0.42$0.40 / 104$0.47 / 1,11701,52532.493773%-0.039907-0.0004090.0137090.023371-0.016131
SLV19Jan24C13.00CALL13.00$8.70$8.55 / 286$8.90 / 22012639.239991%0.960093-0.0007230.0137090.0233710.203087
SLV19Jan24P12.00PUT12.00$0.31$0.28 / 213$0.31 / 102,18732.864341%-0.021864-0.0002500.0083220.014187-0.008745
SLV19Jan24C12.00CALL12.00$11.31$9.40 / 48$9.75 / 5008041.149770%0.978136-0.0005390.0083220.0141870.193610
SLV19Jan24P11.00PUT11.00$0.24$0.19 / 97$0.25 / 14502,19734.409494%-0.010593-0.0001350.0044670.007615-0.004195
SLV19Jan24C11.00CALL11.00$12.75$10.25 / 117$10.60 / 4803642.708043%0.989407-0.0004000.0044670.0076150.181297
SLV19Jan24P10.00PUT10.00$0.14$0.12 / 136$0.19 / 67501,38135.783937%-0.004395-0.0000620.0020540.003502-0.001724