SLV Option Chain

End of day data from May 10, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8399 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C30.00CALL30.00$1.62$1.54 / 54$1.65 / 811,1047,69041.052281%0.114626-0.0009750.0324630.0494310.033131
SLV19Jan24P14.00PUT14.00$0.69$0.68 / 125$0.75 / 101,0073,91131.221783%-0.096816-0.0007750.0287310.043748-0.037477
SLV19Jan24C40.00CALL40.00$1.02$1.00 / 40$1.04 / 998359,42846.731139%0.015905-0.0001980.0066760.0101650.004768
SLV19Jan24C20.00CALL20.00$3.60$3.50 / 3$3.60 / 87729611,75135.739720%0.551283-0.0020930.0663230.1009890.144165
SLV19Jan24C23.00CALL23.00$2.66$2.56 / 10$2.66 / 1212439,46036.519666%0.370718-0.0019510.0633330.0964370.101285
SLV19Jan24C22.00CALL22.00$2.96$2.81 / 10$2.91 / 1241319,03635.986579%0.427002-0.0020380.0657540.1001220.115198
SLV19Jan24C25.00CALL25.00$2.26$2.15 / 16$2.26 / 11912414,49137.663827%0.273020-0.0017000.0557360.0848680.076167
SLV19Jan24C17.00CALL17.00$4.95$4.80 / 10$5.05 / 62211840635.596720%0.746166-0.0017810.0537000.0817680.182209
SLV19Jan24C24.00CALL24.00$2.39$2.34 / 21$2.45 / 751106,56137.098974%0.319292-0.0018350.0598920.0911970.088208
SLV19Jan24C28.00CALL28.00$1.85$1.74 / 51$1.86 / 1271093,48739.777232%0.164588-0.0012540.0415450.0632600.047006
SLV19Jan24C45.00CALL45.00$0.84$0.83 / 1$0.86 / 1548684348.737390%0.005647-0.0000800.0027010.0041130.001711
SLV19Jan24C35.00CALL35.00$1.30$1.20 / 1$1.28 / 149662,72144.030960%0.043783-0.0004630.0155420.0236660.012934
SLV19Jan24C39.00CALL39.00$1.15$0.99 / 64$1.09 / 377521,03045.980734%0.019525-0.0002360.0079530.0121090.005839
SLV19Jan24C32.00CALL32.00$1.47$1.38 / 56$1.49 / 13411,92242.328356%0.078655-0.0007360.0246040.0374640.022960
SLV19Jan24P18.00PUT18.00$1.96$2.03 / 58$2.13 / 31352,88030.140077%-0.317459-0.0015430.0597470.090976-0.130395
SLV19Jan24C27.00CALL27.00$2.16$1.86 / 85$1.97 / 129303,95739.048421%0.195895-0.0014030.0463470.0705720.055558
SLV19Jan24C15.00CALL15.00$6.20$6.00 / 200$6.30 / 51281,87236.374596%0.858454-0.0013360.0375910.0572390.195755
SLV19Jan24C21.00CALL21.00$3.21$3.15 / 1$3.20 / 138264,86435.753884%0.487523-0.0020890.0668440.1017820.129636
SLV19Jan24C18.00CALL18.00$4.55$4.20 / 48$4.50 / 127222,27734.881644%0.682541-0.0019400.0597470.0909760.171155
SLV19Jan24P25.00PUT25.00$6.56$6.65 / 112$6.85 / 101518732.290321%-0.726980-0.0011490.0557360.084868-0.342652
SLV19Jan24P20.00PUT20.00$3.03$3.10 / 267$3.25 / 4351518,51930.580586%-0.448717-0.0016520.0663230.100989-0.190891
SLV19Jan24C29.00CALL29.00$1.73$1.64 / 10$1.74 / 521326740.403076%0.137640-0.0011100.0368820.0561600.039557
SLV19Jan24C49.00CALL49.00$0.81$0.70 / 10$0.75 / 192121,92849.909892%0.002454-0.0000380.0012790.0019480.000748
SLV19Jan24P22.00PUT22.00$4.40$4.45 / 53$4.55 / 17116,11431.344517%-0.572998-0.0015540.0657540.100122-0.253363
SLV19Jan24P16.00PUT16.00$1.22$1.21 / 279$1.31 / 101092130.271299%-0.194478-0.0012220.0461430.070261-0.077408
SLV19Jan24P19.00PUT19.00$2.59$2.54 / 95$2.64 / 2185,21930.251154%-0.383117-0.0016260.0639850.097429-0.160076
SLV19Jan24P12.00PUT12.00$0.38$0.35 / 132$0.40 / 1072,19632.777828%-0.035459-0.0003580.0130920.019935-0.013394
SLV19Jan24C10.00CALL10.00$10.53$10.00 / 48$10.25 / 4871,19642.927626%0.991905-0.0003230.0037130.0056540.164535
SLV19Jan24C42.00CALL42.00$0.95$0.88 / 68$0.96 / 6862147.228392%0.010528-0.0001380.0046730.0071150.003171
SLV19Jan24P21.00PUT21.00$3.67$3.75 / 126$3.90 / 1,17666,78831.056803%-0.512477-0.0016260.0668440.101782-0.222172
SLV19Jan24P49.00PUT49.00$29.20$29.30 / 20$29.70 / 7154550.487087%-0.9975460.0010410.0012790.001948-0.820137
SLV19Jan24C26.00CALL26.00$2.10$2.00 / 51$2.13 / 41951,85638.507750%0.231941-0.0015530.0511410.0778720.065272
SLV19Jan24P36.00PUT36.00$16.57$16.65 / 48$17.00 / 11529140.789121%-0.9641390.0004000.0132140.020121-0.592470
SLV19Jan24C31.00CALL31.00$1.55$1.45 / 55$1.56 / 145272241.633667%0.095108-0.0008500.0283570.0431790.027632
SLV19Jan24P23.00PUT23.00$5.05$5.15 / 146$5.30 / 224,15931.739463%-0.629282-0.0014440.0633330.096437-0.284028
SLV19Jan24P17.00PUT17.00$1.57$1.59 / 10$1.69 / 12823,28830.185419%-0.253834-0.0014060.0537000.081768-0.102588
SLV19Jan24C43.00CALL43.00$0.98$0.84 / 69$0.93 / 128121047.617910%0.008558-0.0001150.0038980.0059360.002583
SLV19Jan24C34.00CALL34.00$1.31$1.24 / 58$1.34 / 8713,92543.365499%0.053349-0.0005430.0182040.0277180.015703
SLV19Jan24C16.00CALL16.00$5.90$5.35 / 10$5.65 / 29178235.799136%0.805522-0.0015750.0461430.0702610.190636
SLV19Jan24C14.00CALL14.00$7.25$6.65 / 168$7.00 / 60117136.673945%0.903184-0.0010840.0287310.0437480.197062
SLV19Jan24C12.00CALL12.00$8.50$8.20 / 102$8.55 / 4818138.619855%0.964541-0.0006220.0130920.0199350.187640
SLV19Jan24P48.00PUT48.00$28.30 / 20$28.70 / 720049.502736%-0.9969780.0010120.0015440.002351-0.803213
SLV19Jan24C48.00CALL48.00$0.89$0.71 / 76$0.78 / 184012649.504002%0.003022-0.0000460.0015440.0023510.000920
SLV19Jan24P47.00PUT47.00$27.30 / 66$27.70 / 480048.498803%-0.9962770.0009800.0018620.002835-0.786248
SLV19Jan24C47.00CALL47.00$0.92$0.75 / 1$0.80 / 7502949.233078%0.003723-0.0000550.0018620.0028350.001132
SLV19Jan24P46.00PUT46.00$23.90$26.35 / 65$26.75 / 780848.311737%-0.9954150.0009470.0022440.003417-0.769236
SLV19Jan24C46.00CALL46.00$1.23$0.75 / 73$0.83 / 7302748.681879%0.004585-0.0000660.0022440.0034170.001392
SLV19Jan24P45.00PUT45.00$23.60$25.35 / 64$25.75 / 7807447.265855%-0.9943530.0009110.0027010.004113-0.752164
SLV19Jan24C44.00CALL44.00$1.48$0.82 / 71$0.90 / 173010748.117431%0.006953-0.0000960.0032470.0049440.002103
SLV19Jan24P44.00PUT44.00$21.85$24.35 / 80$24.70 / 480345.782188%-0.9930470.0008730.0032470.004944-0.735019
SLV19Jan24P43.00PUT43.00$20.65$23.40 / 64$23.80 / 78011545.918898%-0.9914420.0008320.0038980.005936-0.717786
SLV19Jan24P42.00PUT42.00$19.82$22.40 / 67$22.80 / 73011444.799654%-0.9894720.0007870.0046730.007115-0.700445
SLV19Jan24P41.00PUT41.00$19.20$21.45 / 98$21.65 / 1603742.840882%-0.9870550.0007370.0055910.008514-0.682973
SLV19Jan24C41.00CALL41.00$1.22$0.92 / 67$1.00 / 1770346.864680%0.012945-0.0001660.0055910.0085140.003890
SLV19Jan24P40.00PUT40.00$17.40$20.45 / 89$20.70 / 10015742.071893%-0.9840950.0006830.0066760.010165-0.665342
SLV19Jan24P39.00PUT39.00$17.30$19.50 / 88$19.75 / 1006541.665153%-0.9804750.0006230.0079530.012109-0.647519
SLV19Jan24P38.00PUT38.00$16.10$18.50 / 134$18.80 / 4804540.814923%-0.9760570.0005560.0094480.014387-0.629465
SLV19Jan24C38.00CALL38.00$1.29$1.04 / 63$1.13 / 12040545.523903%0.023943-0.0002810.0094480.0143870.007140
SLV19Jan24P37.00PUT37.00$15.20$17.55 / 141$17.95 / 11307941.037162%-0.9706760.0004820.0111920.017042-0.611133
SLV19Jan24C37.00CALL37.00$1.33$1.11 / 3$1.18 / 89017745.202387%0.029324-0.0003330.0111920.0170420.008719
SLV19Jan24C36.00CALL36.00$1.43$1.13 / 60$1.23 / 24088244.489935%0.035861-0.0003930.0132140.0201210.010630
SLV19Jan24P35.00PUT35.00$13.55$15.70 / 48$15.95 / 48010339.415930%-0.9562170.0003080.0155420.023666-0.573413
SLV19Jan24P34.00PUT34.00$12.93$14.75 / 23$15.10 / 10407139.361496%-0.9466510.0002060.0182040.027718-0.553891
SLV19Jan24P33.00PUT33.00$12.00$13.80 / 48$14.05 / 48027037.877902%-0.9351400.0000930.0212200.032311-0.533826
SLV19Jan24C33.00CALL33.00$1.65$1.31 / 57$1.42 / 14201,57642.923532%0.064860-0.0006340.0212200.0323110.019015
SLV19Jan24P32.00PUT32.00$11.30$12.85 / 48$13.20 / 47302,64537.635865%-0.921345-0.0000320.0246040.037464-0.513129
SLV19Jan24P31.00PUT31.00$10.45$11.95 / 19$12.10 / 1007936.018404%-0.904892-0.0001670.0283570.043179-0.491704
SLV19Jan24P30.00PUT30.00$10.40$11.00 / 97$11.30 / 1006,67035.867294%-0.885374-0.0003150.0324630.049431-0.469452
SLV19Jan24P29.00PUT29.00$9.23$10.10 / 78$10.40 / 48022835.261230%-0.862360-0.0004720.0368820.056160-0.446273
SLV19Jan24P28.00PUT28.00$8.10$9.20 / 101$9.55 / 490010834.795616%-0.835412-0.0006370.0415450.063260-0.422072
SLV19Jan24P27.00PUT27.00$6.70$8.35 / 48$8.55 / 1009133.603545%-0.804105-0.0008090.0463470.070572-0.396767
SLV19Jan24P26.00PUT26.00$6.60$7.45 / 123$7.85 / 18403633.589762%-0.768059-0.0009810.0511410.077872-0.370300
SLV19Jan24P24.00PUT24.00$5.70$5.80 / 102$6.15 / 6302,82632.042810%-0.680708-0.0013060.0598920.091197-0.313859
SLV19Jan24C19.00CALL19.00$4.35$3.80 / 10$4.05 / 61501,78435.298951%0.616883-0.0020440.0639850.0974290.158227
SLV19Jan24P15.00PUT15.00$0.89$0.91 / 69$1.00 / 14803,20530.623577%-0.141546-0.0010060.0375910.057239-0.055536
SLV19Jan24P13.00PUT13.00$0.42$0.49 / 140$0.56 / 24501,52531.960480%-0.061389-0.0005530.0203300.030956-0.023465
SLV19Jan24C13.00CALL13.00$8.70$7.55 / 10$7.75 / 46012638.845986%0.938611-0.0008390.0203300.0309560.194321
SLV19Jan24P11.00PUT11.00$0.24$0.24 / 72$0.29 / 1902,19733.857242%-0.018234-0.0002060.0075030.011425-0.006811
SLV19Jan24C11.00CALL11.00$12.75$9.05 / 95$9.40 / 4803640.293854%0.981766-0.0004490.0075030.0114250.177469
SLV19Jan24P10.00PUT10.00$0.14$0.15 / 220$0.21 / 23301,38134.968331%-0.008095-0.0001030.0037130.005654-0.002993