SLV Option Chain

End of day data from May 9, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.73 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C22.00CALL22.00$3.19$3.15 / 5$3.30 / 4563759,27937.028167%0.457832-0.0021040.0653730.1038800.126089
SLV19Jan24C30.00CALL30.00$1.81$1.80 / 25$1.89 / 72117,66542.026958%0.128835-0.0010770.0346430.0550490.038135
SLV19Jan24C25.00CALL25.00$2.51$2.50 / 4$2.56 / 1617814,47638.782942%0.298479-0.0018070.0571630.0908340.085142
SLV19Jan24C23.00CALL23.00$2.90$2.89 / 5$3.05 / 7241619,36637.673036%0.400154-0.0020340.0636700.1011750.111674
SLV19Jan24C20.00CALL20.00$3.90$3.80 / 1$4.00 / 71115611,70736.281687%0.582931-0.0021110.0643150.1021980.155376
SLV19Jan24C40.00CALL40.00$1.15$1.13 / 4$1.18 / 171479,52547.148850%0.018599-0.0002300.0075010.0119190.005718
SLV19Jan24C15.00CALL15.00$6.60$6.50 / 3$6.70 / 48951,78237.132022%0.877194-0.0012590.0335040.0532390.202554
SLV19Jan24C49.00CALL49.00$0.87$0.82 / 99$0.89 / 16791,92950.782895%0.002935-0.0000450.0014780.0023490.000918
SLV19Jan24C28.00CALL28.00$2.08$2.00 / 45$2.11 / 16783,44740.581799%0.183082-0.0013660.0437020.0694440.053520
SLV19Jan24C16.00CALL16.00$5.95$5.90 / 1$6.00 / 487176136.718149%0.828327-0.0015050.0419620.0666790.198837
SLV19Jan24C38.00CALL38.00$1.29$1.22 / 54$1.30 / 166534146.341595%0.027816-0.0003230.0105300.0167320.008505
SLV19Jan24C24.00CALL24.00$2.76$2.66 / 5$2.76 / 16586,52637.973924%0.346887-0.0019320.0608370.0966720.097940
SLV19Jan24C39.00CALL39.00$1.22$1.17 / 55$1.25 / 75098046.806701%0.022759-0.0002730.0089000.0141420.006978
SLV19Jan24C35.00CALL35.00$1.42$1.39 / 51$1.46 / 4402,72344.737617%0.050309-0.0005260.0170790.0271390.015233
SLV19Jan24C19.00CALL19.00$4.35$4.20 / 2$4.40 / 48371,75535.910764%0.647686-0.0020360.0611820.0972210.169162
SLV19Jan24C10.00CALL10.00$10.55$10.50 / 19$10.75 / 48291,19044.163636%0.993832-0.0003020.0028710.0045620.165462
SLV19Jan24C45.00CALL45.00$0.96$0.93 / 96$1.01 / 162885049.301433%0.006695-0.0000940.0030870.0049060.002081
SLV19Jan24C21.00CALL21.00$3.55$3.45 / 5$3.60 / 429284,86436.478698%0.519140-0.0021320.0656650.1043430.140818
SLV19Jan24P20.00PUT20.00$2.98$2.99 / 16$3.10 / 302618,51531.284688%-0.417069-0.0016700.0643150.102198-0.180213
SLV19Jan24P22.00PUT22.00$4.23$4.25 / 113$4.45 / 753206,10232.264205%-0.542168-0.0016190.0653730.103880-0.243058
SLV19Jan24P18.00PUT18.00$1.95$1.94 / 5$2.03 / 16202,89030.772656%-0.288443-0.0015100.0562650.089406-0.120543
SLV19Jan24C27.00CALL27.00$2.20$2.14 / 45$2.24 / 50163,95739.938796%0.216703-0.0015170.0483700.0768610.062889
SLV19Jan24P12.00PUT12.00$0.39$0.34 / 24$0.40 / 82142,19333.639182%-0.028766-0.0003060.0108280.017206-0.011102
SLV19Jan24C29.00CALL29.00$1.96$1.89 / 46$1.98 / 81125641.218373%0.153919-0.0012180.0390850.0621080.045290
SLV19Jan24P24.00PUT24.00$5.70$5.75 / 45$5.90 / 16102,81633.347934%-0.653113-0.0014040.0608370.096672-0.304766
SLV19Jan24C18.00CALL18.00$4.85$4.75 / 2$4.90 / 46482,27336.383096%0.711557-0.0019060.0562650.0894060.181486
SLV19Jan24C32.00CALL32.00$1.67$1.60 / 48$1.69 / 751,92143.066484%0.089245-0.0008240.0265930.0422570.026689
SLV19Jan24P25.00PUT25.00$6.50$6.50 / 20$6.65 / 16518833.548048%-0.701521-0.0012560.0571630.090834-0.334344
SLV19Jan24C17.00CALL17.00$5.33$5.25 / 2$5.40 / 48340836.092190%0.772476-0.0017260.0497340.0790290.191615
SLV19Jan24P14.00PUT14.00$0.69$0.64 / 112$0.72 / 7533,90831.773109%-0.082369-0.0007000.0250440.039795-0.032539
SLV19Jan24P23.00PUT23.00$5.00$5.00 / 47$5.15 / 4724,15932.849207%-0.599846-0.0015280.0636700.101175-0.274252
SLV19Jan24P15.00PUT15.00$0.89$0.87 / 4$0.95 / 4823,20431.219293%-0.122806-0.0009290.0335040.053239-0.049138
SLV19Jan24C14.00CALL14.00$7.38$7.15 / 3$7.45 / 48217037.656501%0.917631-0.0010080.0250440.0397950.202373
SLV19Jan24C37.00CALL37.00$1.33$1.27 / 53$1.35 / 3117745.812057%0.033948-0.0003820.0124180.0197320.010349
SLV19Jan24C26.00CALL26.00$2.45$2.29 / 5$2.39 / 1611,85539.265382%0.255100-0.0016660.0529250.0841000.073433
SLV19Jan24P21.00PUT21.00$3.63$3.60 / 118$3.70 / 716,78831.532074%-0.480860-0.0016690.0656650.104343-0.211550
SLV19Jan24P16.00PUT16.00$1.20$1.17 / 2$1.25 / 60192031.004422%-0.171673-0.0011530.0419620.066679-0.069633
SLV19Jan24C12.00CALL12.00$9.00$8.70 / 197$9.10 / 21818040.426690%0.971234-0.0005710.0108280.0172060.190251
SLV19Jan24P49.00PUT49.00$26.25$28.80 / 181$29.25 / 19004549.497952%-0.9970650.0010340.0014780.002349-0.821273
SLV19Jan24C48.00CALL48.00$0.89$0.84 / 97$0.92 / 16012650.406418%0.003608-0.0000540.0017800.0028280.001127
SLV19Jan24P48.00PUT48.00$27.85 / 158$28.30 / 1900049.323719%-0.9963920.0010030.0017800.002828-0.804285
SLV19Jan24P47.00PUT47.00$26.85 / 194$27.30 / 1900048.322599%-0.9955660.0009700.0021410.003402-0.787249
SLV19Jan24C47.00CALL47.00$0.92$0.87 / 96$0.95 / 31402950.073592%0.004434-0.0000650.0021410.0034020.001383
SLV19Jan24P46.00PUT46.00$23.90$25.90 / 42$26.30 / 1900847.697184%-0.9945510.0009340.0025720.004088-0.770156
SLV19Jan24C46.00CALL46.00$1.23$0.90 / 93$0.98 / 31402749.705617%0.005449-0.0000780.0025720.0040880.001697
SLV19Jan24P45.00PUT45.00$23.60$24.90 / 179$25.35 / 19207447.044186%-0.9933050.0008970.0030870.004906-0.752993
SLV19Jan24P44.00PUT44.00$21.85$23.95 / 18$24.35 / 1970346.362820%-0.9917780.0008560.0037000.005880-0.735744
SLV19Jan24C44.00CALL44.00$1.48$0.97 / 90$1.04 / 16010748.930951%0.008222-0.0001130.0037000.0058800.002551
SLV19Jan24P43.00PUT43.00$20.65$23.00 / 48$23.40 / 457011546.026878%-0.9899060.0008120.0044280.007036-0.718390
SLV19Jan24C43.00CALL43.00$1.19$1.00 / 91$1.09 / 657021048.588452%0.010094-0.0001350.0044280.0070360.003125
SLV19Jan24P42.00PUT42.00$19.82$22.05 / 48$22.40 / 459011445.276945%-0.9876160.0007630.0052890.008405-0.700910
SLV19Jan24C42.00CALL42.00$1.19$1.04 / 87$1.12 / 1602148.132070%0.012384-0.0001620.0052890.0084050.003825
SLV19Jan24P41.00PUT41.00$19.20$21.05 / 48$21.45 / 39203744.492571%-0.9848170.0007100.0063060.010020-0.683277
SLV19Jan24C41.00CALL41.00$1.22$1.08 / 57$1.17 / 3610347.763377%0.015183-0.0001930.0063060.0100200.004679
SLV19Jan24P40.00PUT40.00$17.40$20.05 / 220$20.40 / 48015742.945123%-0.9814010.0006510.0075010.011919-0.665459
SLV19Jan24P39.00PUT39.00$17.30$19.20 / 16$19.45 / 406543.163664%-0.9772410.0005860.0089000.014142-0.647419
SLV19Jan24P38.00PUT38.00$16.10$18.20 / 16$18.55 / 21204542.600469%-0.9721840.0005130.0105300.016732-0.629113
SLV19Jan24P37.00PUT37.00$15.20$17.25 / 16$17.55 / 2707941.645024%-0.9660520.0004330.0124180.019732-0.610489
SLV19Jan24P36.00PUT36.00$15.67$16.30 / 16$16.60 / 609140.968330%-0.9586340.0003440.0145920.023188-0.591490
SLV19Jan24C36.00CALL36.00$1.43$1.33 / 52$1.40 / 4088245.282163%0.041366-0.0004490.0145920.0231880.012569
SLV19Jan24P35.00PUT35.00$13.55$15.35 / 16$15.70 / 720010340.551058%-0.9496910.0002440.0170790.027139-0.572046
SLV19Jan24P34.00PUT34.00$12.93$14.40 / 21$14.75 / 71607139.734101%-0.9389440.0001350.0199000.031621-0.552083
SLV19Jan24C34.00CALL34.00$1.57$1.45 / 50$1.55 / 66303,92544.290158%0.061056-0.0006140.0199000.0316210.018417
SLV19Jan24P33.00PUT33.00$12.00$13.50 / 16$13.80 / 692027039.149328%-0.9260810.0000140.0230690.036658-0.531515
SLV19Jan24C33.00CALL33.00$1.65$1.53 / 49$1.61 / 501,57643.697093%0.073919-0.0007130.0230690.0366580.022205
SLV19Jan24P32.00PUT32.00$11.30$12.55 / 16$12.90 / 71702,64538.469181%-0.910755-0.0001190.0265930.042257-0.510252
SLV19Jan24P31.00PUT31.00$10.45$11.65 / 17$12.00 / 72607937.975785%-0.892584-0.0002620.0304600.048403-0.488196
SLV19Jan24C31.00CALL31.00$1.80$1.69 / 48$1.73 / 1072242.229161%0.107416-0.0009450.0304600.0484030.031966
SLV19Jan24P30.00PUT30.00$10.40$10.75 / 16$11.05 / 68606,67037.082815%-0.871165-0.0004170.0346430.055049-0.465248
SLV19Jan24P29.00PUT29.00$9.23$9.85 / 16$10.15 / 9022836.340115%-0.846081-0.0005800.0390850.062108-0.441313
SLV19Jan24P28.00PUT28.00$8.10$9.00 / 16$9.20 / 16010835.460619%-0.816918-0.0007490.0437020.069444-0.416304
SLV19Jan24P27.00PUT27.00$6.70$8.10 / 16$8.40 / 51009134.942587%-0.783297-0.0009220.0483700.076861-0.390155
SLV19Jan24P26.00PUT26.00$6.60$7.30 / 16$7.55 / 37503634.480947%-0.744900-0.0010930.0529250.084100-0.362832
SLV19Jan24P19.00PUT19.00$2.17$2.43 / 16$2.54 / 5305,21930.996461%-0.352314-0.0016180.0611820.097221-0.149647
SLV19Jan24P17.00PUT17.00$1.30$1.52 / 5$1.60 / 1603,28830.765068%-0.227524-0.0013520.0497340.079029-0.093635
SLV19Jan24C13.00CALL13.00$8.70$7.95 / 6$8.20 / 48012638.810065%0.948919-0.0007730.0172870.0274700.198195
SLV19Jan24P13.00PUT13.00$0.42$0.46 / 123$0.53 / 1601,52532.397915%-0.051081-0.0004860.0172870.027470-0.019938
SLV19Jan24C11.00CALL11.00$12.75$9.55 / 48$9.90 / 4803641.536729%0.985632-0.0004130.0060140.0095560.179087
SLV19Jan24P11.00PUT11.00$0.24$0.22 / 123$0.29 / 8002,19734.438954%-0.014368-0.0001710.0060140.009556-0.005487
SLV19Jan24P10.00PUT10.00$0.14$0.15 / 73$0.20 / 101,38135.598146%-0.006168-0.0000820.0028710.004562-0.002332