SLV Option Chain

End of day data from May 6, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C23.00CALL23.00$3.28$3.20 / 100$3.30 / 982,1167,46437.431096%0.438683-0.0021560.0626090.1064400.125224
SLV19Jan24C24.00CALL24.00$2.91$2.91 / 1$3.00 / 252576,66837.581780%0.384422-0.0020760.0606810.1031620.111097
SLV19Jan24C22.00CALL22.00$3.50$3.40 / 48$3.85 / 201069,23237.730253%0.496599-0.0021990.0633570.1077110.139778
SLV19Jan24P22.00PUT22.00$3.81$3.95 / 16$4.00 / 5766,02631.289840%-0.503401-0.0017040.0633570.107711-0.231013
SLV19Jan24C30.00CALL30.00$2.01$1.90 / 25$2.05 / 18707,61041.239448%0.152515-0.0012510.0374420.0636530.046344
SLV19Jan24C20.00CALL20.00$4.30$4.20 / 10$4.35 / 146211,64636.347468%0.619456-0.0021470.0604970.1028490.168426
SLV19Jan24C25.00CALL25.00$2.75$2.71 / 16$2.80 / 164714,46538.349117%0.334411-0.0019670.0578200.0982970.097702
SLV19Jan24C21.00CALL21.00$3.80$3.80 / 16$4.00 / 575354,87536.756302%0.557266-0.0021980.0627050.1066030.154351
SLV19Jan24C15.00CALL15.00$7.15$7.00 / 18$7.25 / 15331,75837.782865%0.893899-0.0012030.0290970.0494680.209091
SLV19Jan24C40.00CALL40.00$1.17$1.15 / 1$1.29 / 16309,52946.248622%0.024466-0.0003000.0091150.0154970.007739
SLV19Jan24C27.00CALL27.00$2.30$2.35 / 16$2.45 / 16253,97539.633038%0.248199-0.0016960.0502750.0854710.073853
SLV19Jan24C28.00CALL28.00$2.12$1.80 / 998$2.30 / 13203,45638.300253%0.212018-0.0015470.0460290.0782520.063576
SLV19Jan24C45.00CALL45.00$1.03$0.96 / 20$1.08 / 131086048.383351%0.009250-0.0001300.0039540.0067220.002960
SLV19Jan24P12.00PUT12.00$0.34$0.30 / 16$0.35 / 10102,18733.486139%-0.023888-0.0002710.0089340.015189-0.009510
SLV19Jan24C18.00CALL18.00$5.20$5.15 / 10$5.35 / 1,69882,27636.497062%0.742022-0.0018870.0513070.0872260.192592
SLV19Jan24C16.00CALL16.00$6.38$6.30 / 55$6.55 / 14875336.922460%0.849869-0.0014530.0370510.0629900.206995
SLV19Jan24C47.00CALL47.00$0.92$0.75 / 1$1.01 / 1562348.045791%0.006243-0.0000920.0027970.0047550.002005
SLV19Jan24C10.00CALL10.00$11.30$10.95 / 48$11.30 / 8331,18842.648383%0.995021-0.0002950.0022880.0038890.166598
SLV19Jan24C48.00CALL48.00$0.89$0.70 / 1$0.98 / 6212848.232047%0.005127-0.0000770.0023480.0039930.001650
SLV19Jan24C35.00CALL35.00$1.50$1.48 / 30$1.58 / 1022,72344.057069%0.062853-0.0006490.0196180.0333520.019564
SLV19Jan24P30.00PUT30.00$10.40$10.25 / 40$10.55 / 21126,67236.069803%-0.847485-0.0005760.0374420.063653-0.459281
SLV19Jan24P19.00PUT19.00$2.17$2.19 / 18$2.28 / 1025,21730.407213%-0.318365-0.0016150.0566730.096348-0.138833
SLV19Jan24P16.00PUT16.00$1.05$1.04 / 16$1.65 / 20291934.292890%-0.150131-0.0010930.0370510.062990-0.062671
SLV19Jan24P15.00PUT15.00$0.79$0.78 / 16$0.82 / 123,20230.898591%-0.106101-0.0008660.0290970.049468-0.043721
SLV19Jan24C49.00CALL49.00$0.87$0.70 / 1$0.95 / 1911,92948.766810%0.004210-0.0000640.0019700.0033490.001357
SLV19Jan24C29.00CALL29.00$2.10$2.07 / 10$2.17 / 12125640.892471%0.180221-0.0013980.0417060.0709030.054419
SLV19Jan24C19.00CALL19.00$4.75$4.65 / 10$4.80 / 1,32911,75536.257006%0.681635-0.0020430.0566730.0963480.181396
SLV19Jan24P49.00PUT49.00$26.25$26.00 / 10$28.65 / 1570450.000000%-0.9957900.0010380.0019700.003349-0.824497
SLV19Jan24P48.00PUT48.00$25.00 / 10$27.65 / 157000.000000%-0.9948730.0010030.0023480.003993-0.807350
SLV19Jan24P47.00PUT47.00$24.00 / 10$29.00 / 490047.055101%-0.9937570.0009660.0027970.004755-0.790140
SLV19Jan24P46.00PUT46.00$23.90$23.05 / 1$25.70 / 159080.000000%-0.9923990.0009260.0033280.005658-0.772854
SLV19Jan24C46.00CALL46.00$1.23$0.02 / 20$1.05 / 1602741.575077%0.007601-0.0001090.0033280.0056580.002437
SLV19Jan24P45.00PUT45.00$23.60$22.05 / 1$24.70 / 1590740.000000%-0.9907500.0008830.0039540.006722-0.755477
SLV19Jan24P44.00PUT44.00$21.85$23.45 / 10$23.70 / 480345.042230%-0.9887480.0008360.0046910.007975-0.737990
SLV19Jan24C44.00CALL44.00$1.48$0.57 / 1,041$1.13 / 536010745.084265%0.011252-0.0001540.0046910.0079750.003593
SLV19Jan24C43.00CALL43.00$1.19$0.61 / 922$1.16 / 16021044.703233%0.013679-0.0001820.0055560.0094450.004359
SLV19Jan24P43.00PUT43.00$20.65$22.50 / 10$22.75 / 471011544.674645%-0.9863210.0007850.0055560.009445-0.720370
SLV19Jan24C42.00CALL42.00$1.19$0.03 / 3$1.21 / 20802139.712158%0.016619-0.0002160.0065670.0111650.005284
SLV19Jan24P42.00PUT42.00$19.82$21.50 / 10$21.75 / 48011443.548570%-0.9833810.0007290.0065670.011165-0.702591
SLV19Jan24P41.00PUT41.00$19.20$20.50 / 48$20.80 / 4803742.750637%-0.9798260.0006680.0077460.013169-0.684622
SLV19Jan24C41.00CALL41.00$1.22$0.73 / 724$1.24 / 160344.212117%0.020174-0.0002550.0077460.0131690.006398
SLV19Jan24P40.00PUT40.00$17.40$19.60 / 10$19.85 / 468015742.608195%-0.9755340.0006000.0091150.015497-0.666427
SLV19Jan24P39.00PUT39.00$17.30$18.60 / 18$18.85 / 1006541.384252%-0.9703630.0005250.0106980.018187-0.647963
SLV19Jan24C39.00CALL39.00$1.40$1.15 / 920$1.35 / 210098045.556280%0.029637-0.0003520.0106980.0181870.009349
SLV19Jan24P38.00PUT38.00$16.10$17.65 / 16$17.90 / 4804540.796972%-0.9641460.0004420.0125170.021280-0.629181
SLV19Jan24C38.00CALL38.00$1.30$1.00 / 1,037$1.39 / 16034143.774205%0.035854-0.0004130.0125170.0212800.011277
SLV19Jan24P37.00PUT37.00$15.20$16.70 / 17$16.95 / 4807940.148597%-0.9566900.0003510.0145960.024815-0.610026
SLV19Jan24C37.00CALL37.00$1.37$1.25 / 802$1.47 / 500017744.604328%0.043310-0.0004820.0145960.0248150.013578
SLV19Jan24C36.00CALL36.00$1.43$1.31 / 1,076$1.54 / 309088244.144972%0.052226-0.0005600.0169570.0288290.016317
SLV19Jan24P36.00PUT36.00$15.67$15.70 / 297$16.05 / 21009139.442929%-0.9477740.0002490.0169570.028829-0.590433
SLV19Jan24P35.00PUT35.00$13.55$14.80 / 500$17.30 / 20010351.112559%-0.9371470.0001380.0196180.033352-0.570331
SLV19Jan24C34.00CALL34.00$1.57$1.05 / 2,274$1.67 / 1303,92540.812354%0.075474-0.0007490.0225900.0384040.023399
SLV19Jan24P34.00PUT34.00$12.93$13.90 / 103$14.15 / 1007138.428748%-0.9245260.0000160.0225900.038404-0.549643
SLV19Jan24P33.00PUT33.00$12.00$13.00 / 16$13.25 / 210027038.077193%-0.909598-0.0001170.0258760.043991-0.528283
SLV19Jan24C33.00CALL33.00$1.65$1.16 / 1,255$1.76 / 2101,57640.547440%0.090402-0.0008590.0258760.0439910.027904
SLV19Jan24P32.00PUT32.00$11.30$12.05 / 782$12.35 / 46402,64537.335131%-0.892024-0.0002600.0294670.050096-0.506163
SLV19Jan24C32.00CALL32.00$1.75$1.68 / 16$1.83 / 1201,92142.239696%0.107976-0.0009800.0294670.0500960.033170
SLV19Jan24C31.00CALL31.00$1.80$0.06 / 1,984$1.94 / 265072232.328411%0.128556-0.0011120.0333380.0566770.039287
SLV19Jan24P31.00PUT31.00$10.45$11.10 / 551$11.45 / 47007936.490143%-0.871444-0.0004140.0333380.056677-0.483191
SLV19Jan24P29.00PUT29.00$9.23$9.40 / 16$9.70 / 247022835.762665%-0.819779-0.0007450.0417060.070903-0.434351
SLV19Jan24P28.00PUT28.00$8.10$8.55 / 16$8.80 / 10010835.032821%-0.787982-0.0009170.0460290.078252-0.408340
SLV19Jan24P27.00PUT27.00$6.70$7.70 / 16$7.85 / 1609133.887692%-0.751801-0.0010880.0502750.085471-0.381209
SLV19Jan24P26.00PUT26.00$6.60$6.85 / 292$7.10 / 46103633.531712%-0.711029-0.0012530.0542730.092268-0.352962
SLV19Jan24C26.00CALL26.00$2.50$2.52 / 14$2.62 / 1801,85539.024230%0.288971-0.0018380.0542730.0922680.085246
SLV19Jan24P25.00PUT25.00$6.00$6.10 / 16$6.25 / 16018832.936887%-0.665589-0.0014050.0578200.098297-0.323652
SLV19Jan24P24.00PUT24.00$5.35$5.25 / 10$5.45 / 1002,81631.850009%-0.615578-0.0015360.0606810.103162-0.293403
SLV19Jan24P23.00PUT23.00$4.55$2.53 / 1,874$7.00 / 1,41604,15932.696301%-0.561317-0.0016390.0626090.106440-0.262422
SLV19Jan24P21.00PUT21.00$3.25$3.30 / 16$5.70 / 2006,78841.996897%-0.442734-0.0017260.0627050.106603-0.199587
SLV19Jan24P20.00PUT20.00$2.64$2.71 / 16$3.40 / 1,441018,51533.532219%-0.380544-0.0016970.0604970.102849-0.168658
SLV19Jan24P18.00PUT18.00$1.59$1.74 / 111$2.19 / 202,89032.359982%-0.257978-0.0014820.0513070.087226-0.110783
SLV19Jan24P17.00PUT17.00$1.30$1.35 / 19$1.44 / 1003,28830.439100%-0.201282-0.0013040.0446340.075881-0.085187
SLV19Jan24C17.00CALL17.00$5.80$5.70 / 4$5.90 / 10040836.528712%0.798718-0.0016870.0446340.0758810.201333
SLV19Jan24C14.00CALL14.00$8.00$7.75 / 10$8.00 / 12017038.901783%0.929733-0.0009560.0213870.0363590.207354
SLV19Jan24P14.00PUT14.00$0.59$0.58 / 12$0.64 / 1003,90831.766065%-0.070267-0.0006410.0213870.036359-0.028604
SLV19Jan24P13.00PUT13.00$0.42$0.42 / 16$0.48 / 1001,52532.568926%-0.043004-0.0004380.0145130.024673-0.017306
SLV19Jan24C13.00CALL13.00$8.70$6.25 / 2$11.00 / 10012639.493393%0.956996-0.0007300.0145130.0246730.201798
SLV19Jan24C12.00CALL12.00$11.31$9.00 / 48$12.00 / 1008060.532893%0.976112-0.0005410.0089340.0151890.192740
SLV19Jan24P11.00PUT11.00$0.24$0.20 / 268$0.25 / 9802,19734.368827%-0.011765-0.0001490.0048760.008290-0.004637
SLV19Jan24C11.00CALL11.00$12.75$10.15 / 157$12.95 / 4803668.371471%0.988235-0.0003960.0048760.0082900.180759
SLV19Jan24P10.00PUT10.00$0.14$0.13 / 48$0.19 / 56001,38135.819573%-0.004979-0.0000700.0022880.003889-0.001944