SLV Option Chain

End of day data from May 11, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7492 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24P19.00PUT19.00$2.35$2.42 / 16$2.50 / 105005,22730.057847%-0.364707-0.0016580.0614240.097309-0.154089
SLV19Jan24C20.00CALL20.00$3.65$3.60 / 7$3.75 / 46845611,90335.264537%0.571103-0.0021340.0641720.1016630.150201
SLV19Jan24C24.00CALL24.00$2.50$2.45 / 2$2.55 / 493906,57736.864024%0.339644-0.0019320.0598690.0948460.094531
SLV19Jan24C21.00CALL21.00$3.30$3.25 / 16$3.40 / 1,0691944,86535.652631%0.508216-0.0021470.0651970.1032860.135979
SLV19Jan24C30.00CALL30.00$1.65$1.58 / 51$1.67 / 101527,52940.406149%0.127406-0.0010790.0340990.0540200.037158
SLV19Jan24C40.00CALL40.00$1.02$1.00 / 25$1.05 / 631319,22846.017236%0.019048-0.0002370.0075930.0120290.005770
SLV19Jan24C45.00CALL45.00$0.84$0.79 / 69$0.88 / 92211975747.854433%0.007012-0.0000990.0031900.0050540.002147
SLV19Jan24C28.00CALL28.00$1.87$1.80 / 16$1.90 / 16913,55439.255037%0.180231-0.0013650.0429260.0680050.051917
SLV19Jan24P16.00PUT16.00$1.21$1.16 / 16$1.23 / 68093130.298361%-0.182869-0.0012140.0433180.068626-0.073697
SLV19Jan24C25.00CALL25.00$2.32$2.23 / 16$2.34 / 487514,58937.263098%0.292491-0.0018050.0561770.0889960.082236
SLV19Jan24C19.00CALL19.00$4.17$4.05 / 16$4.20 / 819711,78435.453061%0.635293-0.0020690.0614240.0973090.163788
SLV19Jan24P18.00PUT18.00$1.96$1.93 / 16$2.01 / 10642,91429.990730%-0.300959-0.0015590.0569160.090167-0.125059
SLV19Jan24C43.00CALL43.00$0.98$0.85 / 66$0.92 / 105120946.874882%0.010475-0.0001410.0045360.0071870.003195
SLV19Jan24C39.00CALL39.00$1.13$1.01 / 16$1.08 / 13501,08045.256667%0.023212-0.0002800.0089760.0142200.007012
SLV19Jan24C22.00CALL22.00$3.05$2.95 / 3$3.05 / 112419,06635.900832%0.448041-0.0021120.0646570.1024310.121682
SLV19Jan24C15.00CALL15.00$6.50$6.30 / 10$6.55 / 511411,88736.926680%0.867417-0.0013160.0350520.0555300.198268
SLV19Jan24C23.00CALL23.00$2.73$2.70 / 16$2.78 / 50349,46336.436336%0.391620-0.0020370.0627890.0994720.107755
SLV19Jan24C32.00CALL32.00$1.44$1.41 / 53$1.51 / 16171,95941.694398%0.088747-0.0008280.0262690.0416150.026150
SLV19Jan24P15.00PUT15.00$0.94$0.87 / 16$0.94 / 70163,20530.682141%-0.132583-0.0009920.0350520.055530-0.052687
SLV19Jan24C49.00CALL49.00$0.73$0.71 / 2$0.75 / 30151,92649.305175%0.003134-0.0000480.0015550.0024640.000966
SLV19Jan24C33.00CALL33.00$1.46$1.34 / 5$1.44 / 54121,57642.320592%0.073734-0.0007190.0228400.0361830.021824
SLV19Jan24C26.00CALL26.00$2.15$2.08 / 16$2.17 / 14121,85737.974015%0.250282-0.0016630.0519750.0823390.071004
SLV19Jan24P27.00PUT27.00$8.10$8.10 / 450$8.35 / 48109133.336043%-0.787064-0.0009310.0474940.075240-0.390823
SLV19Jan24C27.00CALL27.00$2.09$1.94 / 16$2.02 / 10103,95438.628792%0.212936-0.0015150.0474940.0752400.060897
SLV19Jan24P14.00PUT14.00$0.66$0.64 / 79$0.71 / 79104,59231.264171%-0.090364-0.0007590.0266240.042178-0.035439
SLV19Jan24P12.00PUT12.00$0.36$0.33 / 16$0.38 / 1652,20132.889888%-0.032916-0.0003470.0120090.019024-0.012602
SLV19Jan24P49.00PUT49.00$29.10$28.95 / 19$29.35 / 22845048.707679%-0.9968660.0010110.0015550.002464-0.818822
SLV19Jan24P17.00PUT17.00$1.57$1.52 / 16$1.59 / 1033,28930.141068%-0.239649-0.0014080.0507750.080438-0.098027
SLV19Jan24C16.00CALL16.00$5.80$5.70 / 10$5.85 / 481378336.447235%0.817131-0.0015600.0433180.0686260.193989
SLV19Jan24C10.00CALL10.00$10.50$10.25 / 327$10.60 / 4831,19743.630458%0.992496-0.0003150.0033870.0053650.164491
SLV19Jan24C18.00CALL18.00$4.60$4.50 / 16$4.70 / 1022,27935.446249%0.699041-0.0019480.0569160.0901670.176087
SLV19Jan24P20.00PUT20.00$2.99$2.95 / 82$3.05 / 10118,53130.087178%-0.428897-0.0017020.0641720.101663-0.184406
SLV19Jan24C13.00CALL13.00$8.20$7.75 / 16$8.05 / 283112638.751738%0.942877-0.0008190.0187350.0296800.195369
SLV19Jan24C48.00CALL48.00$0.89$0.71 / 73$0.78 / 12012648.806642%0.003833-0.0000580.0018640.0029530.001180
SLV19Jan24P48.00PUT48.00$28.00 / 19$28.35 / 1950048.159077%-0.9961670.0009800.0018640.002953-0.801878
SLV19Jan24C47.00CALL47.00$0.92$0.76 / 1$0.81 / 7202948.689739%0.004688-0.0000690.0022320.0035360.001441
SLV19Jan24P47.00PUT47.00$27.00 / 163$27.40 / 2150047.585126%-0.9953120.0009470.0022320.003536-0.784887
SLV19Jan24C46.00CALL46.00$1.23$0.76 / 70$0.85 / 62002748.209570%0.005734-0.0000830.0026700.0042290.001759
SLV19Jan24P46.00PUT46.00$23.90$26.00 / 215$26.40 / 2240846.564773%-0.9942660.0009120.0026700.004229-0.767838
SLV19Jan24P45.00PUT45.00$23.60$25.00 / 210$25.40 / 22107445.522589%-0.9929880.0008740.0031900.005054-0.750720
SLV19Jan24C44.00CALL44.00$1.48$0.82 / 68$0.91 / 619010747.459755%0.008572-0.0001180.0038070.0060310.002620
SLV19Jan24P44.00PUT44.00$21.85$24.05 / 174$24.40 / 2080344.878073%-0.9914280.0008330.0038070.006031-0.733517
SLV19Jan24P43.00PUT43.00$20.65$23.05 / 244$23.40 / 48011543.788681%-0.9895250.0007880.0045360.007187-0.716211
SLV19Jan24C42.00CALL42.00$0.95$0.89 / 5$0.97 / 7502746.620382%0.012794-0.0001680.0053970.0085500.003894
SLV19Jan24P42.00PUT42.00$19.82$22.10 / 239$22.45 / 303011443.496871%-0.9872060.0007400.0053970.008550-0.698782
SLV19Jan24C41.00CALL41.00$1.22$0.93 / 2$1.00 / 160346.169469%0.015617-0.0002000.0064080.0101520.004742
SLV19Jan24P41.00PUT41.00$19.20$21.10 / 226$21.45 / 4803742.353103%-0.9843830.0006870.0064080.010152-0.681203
SLV19Jan24P40.00PUT40.00$17.40$20.15 / 448$20.45 / 48015741.578292%-0.9809520.0006280.0075930.012029-0.663445
SLV19Jan24P39.00PUT39.00$17.30$19.15 / 473$19.55 / 49806541.154608%-0.9767880.0005630.0089760.014220-0.645472
SLV19Jan24C38.00CALL38.00$1.29$1.05 / 60$1.13 / 27040544.783728%0.028254-0.0003310.0105820.0167640.008512
SLV19Jan24P38.00PUT38.00$16.10$18.20 / 459$18.50 / 4804539.913946%-0.9717460.0004910.0105820.016764-0.627242
SLV19Jan24C37.00CALL37.00$1.33$1.11 / 5$1.18 / 16017744.377602%0.034348-0.0003890.0124370.0197030.010317
SLV19Jan24P37.00PUT37.00$15.20$17.25 / 459$17.55 / 4807939.392099%-0.9656520.0004110.0124370.019703-0.608707
SLV19Jan24C36.00CALL36.00$1.43$1.16 / 3$1.24 / 20088243.905271%0.041694-0.0004570.0145680.0230790.012482
SLV19Jan24P36.00PUT36.00$16.57$16.30 / 476$16.60 / 4809338.802464%-0.9583060.0003220.0145680.023079-0.589811
SLV19Jan24C35.00CALL35.00$1.30$1.21 / 5$1.30 / 5702,68743.360018%0.050525-0.0005330.0169990.0269310.015073
SLV19Jan24P35.00PUT35.00$13.55$15.35 / 478$15.65 / 48010338.146140%-0.9494750.0002230.0169990.026931-0.570490
SLV19Jan24C34.00CALL34.00$1.31$1.27 / 16$1.37 / 87603,92642.853259%0.061105-0.0006210.0197520.0312910.018160
SLV19Jan24P34.00PUT34.00$12.93$14.45 / 200$14.70 / 4807137.753310%-0.9388950.0001150.0197520.031291-0.550673
SLV19Jan24P33.00PUT33.00$12.00$13.50 / 436$13.75 / 48027036.939311%-0.926266-0.0000050.0228400.036183-0.530279
SLV19Jan24P32.00PUT32.00$11.30$12.55 / 490$12.80 / 4802,64536.043496%-0.911253-0.0001360.0262690.041615-0.509222
SLV19Jan24C31.00CALL31.00$1.55$1.49 / 16$1.58 / 24072341.023269%0.106508-0.0009480.0300310.0475750.031230
SLV19Jan24P31.00PUT31.00$10.45$11.65 / 442$11.95 / 4807935.983802%-0.893492-0.0002780.0300310.047575-0.487412
SLV19Jan24P30.00PUT30.00$10.40$10.75 / 449$11.05 / 1006,67035.472494%-0.872594-0.0004300.0340990.054020-0.464753
SLV19Jan24C29.00CALL29.00$1.73$1.69 / 16$1.78 / 22027939.877341%0.151847-0.0012190.0384240.0608710.044026
SLV19Jan24P29.00PUT29.00$9.23$9.85 / 444$10.05 / 16022834.250418%-0.848153-0.0005910.0384240.060871-0.441155
SLV19Jan24P28.00PUT28.00$8.10$8.95 / 448$9.20 / 48010833.748546%-0.819769-0.0007590.0429260.068005-0.416533
SLV19Jan24P26.00PUT26.00$6.60$7.30 / 16$7.45 / 1603632.721542%-0.749718-0.0011010.0519750.082339-0.363985
SLV19Jan24P25.00PUT25.00$6.56$6.45 / 230$6.60 / 16019431.883020%-0.707509-0.0012640.0561770.088996-0.336024
SLV19Jan24P24.00PUT24.00$5.70$5.70 / 3$5.80 / 502,82631.541387%-0.660356-0.0014130.0598690.094846-0.306998
SLV19Jan24P23.00PUT23.00$5.05$4.95 / 277$5.05 / 1004,16131.142400%-0.608380-0.0015400.0627890.099472-0.277044
SLV19Jan24P22.00PUT22.00$4.40$4.20 / 154$4.35 / 1006,10330.637980%-0.551959-0.0016360.0646570.102431-0.246386
SLV19Jan24P21.00PUT21.00$3.67$3.55 / 370$3.70 / 1,03206,79330.465182%-0.491784-0.0016930.0651970.103286-0.215358
SLV19Jan24C17.00CALL17.00$4.95$5.10 / 10$5.25 / 729049136.048220%0.760351-0.0017760.0507750.0804380.186389
SLV19Jan24C14.00CALL14.00$7.25$7.00 / 16$7.30 / 297017237.914101%0.909636-0.0010620.0266240.0421780.198786
SLV19Jan24P13.00PUT13.00$0.42$0.46 / 87$0.52 / 8701,52531.907594%-0.057123-0.0005380.0187350.029680-0.022126
SLV19Jan24C12.00CALL12.00$8.50$8.55 / 254$8.85 / 4808239.916481%0.967084-0.0006060.0120090.0190240.188162
SLV19Jan24P11.00PUT11.00$0.24$0.23 / 24$0.28 / 8702,19734.120621%-0.016903-0.0001990.0068580.010864-0.006401
SLV19Jan24C11.00CALL11.00$12.75$9.40 / 270$9.70 / 4803641.659636%0.983097-0.0004370.0068580.0108640.177633
SLV19Jan24P10.00PUT10.00$0.14$0.15 / 72$0.20 / 9201,38135.304779%-0.007504-0.0000990.0033870.005365-0.002813