SLV Option Chain

End of day data from May 12, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.725 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C30.00CALL30.00$1.42$1.40 / 94$1.46 / 105857,67340.818312%0.103363-0.0008970.0305480.0446920.029092
SLV19Jan24C25.00CALL25.00$2.06$2.03 / 2$2.06 / 3146414,63838.010827%0.251192-0.0016140.0541330.0791970.068330
SLV19Jan24C23.00CALL23.00$2.40$2.41 / 5$2.48 / 1983599,46437.087947%0.344556-0.0018840.0625750.0915480.091869
SLV19Jan24C15.00CALL15.00$5.88$5.70 / 120$5.95 / 613491,85737.037538%0.838318-0.0014340.0416270.0609010.188069
SLV19Jan24C10.00CALL10.00$9.76$9.65 / 16$9.85 / 213211,19844.820586%0.989384-0.0003650.0047710.0069800.162984
SLV19Jan24C40.00CALL40.00$0.90$0.87 / 1$0.90 / 182899,26746.130942%0.014027-0.0001760.0060740.0088860.004090
SLV19Jan24C20.00CALL20.00$3.30$3.20 / 315$3.30 / 9827612,00835.476278%0.521395-0.0020860.0676910.0990330.133320
SLV19Jan24C24.00CALL24.00$2.18$2.16 / 45$2.25 / 312476,39937.266025%0.295212-0.0017560.0586480.0858030.079553
SLV19Jan24C49.00CALL49.00$0.65$0.60 / 108$0.66 / 161711,92449.430998%0.002149-0.0000330.0011500.0016830.000637
SLV19Jan24C18.00CALL18.00$4.10$4.00 / 339$4.20 / 1,6631592,27735.580482%0.653833-0.0019850.0626840.0917080.160621
SLV19Jan24C22.00CALL22.00$2.66$2.60 / 71$2.70 / 941579,09236.258302%0.399070-0.0019880.0656070.0959850.105125
SLV19Jan24C19.00CALL19.00$3.65$3.60 / 21$3.70 / 241371,76635.495102%0.587131-0.0020630.0661650.0968010.147379
SLV19Jan24C21.00CALL21.00$2.92$2.88 / 50$2.98 / 271244,97735.854888%0.458293-0.0020580.0674180.0986330.119067
SLV19Jan24C16.00CALL16.00$5.13$5.05 / 142$5.30 / 317078336.168660%0.781731-0.0016620.0500840.0732740.181717
SLV19Jan24C26.00CALL26.00$1.86$1.83 / 45$1.94 / 628501,85938.529182%0.212416-0.0014640.0493010.0721280.058266
SLV19Jan24P16.00PUT16.00$1.36$1.38 / 25$1.46 / 1403193130.982597%-0.218269-0.0012820.0500840.073274-0.085189
SLV19Jan24C29.00CALL29.00$1.53$1.49 / 48$1.56 / 402927940.264369%0.124544-0.0010270.0348900.0510440.034861
SLV19Jan24P23.00PUT23.00$5.48$5.40 / 23$5.55 / 39264,16131.717891%-0.655444-0.0013390.0625750.091548-0.291810
SLV19Jan24C36.00CALL36.00$1.04$1.02 / 56$1.07 / 162588244.144489%0.031834-0.0003530.0121440.0177660.009181
SLV19Jan24P21.00PUT21.00$4.09$3.95 / 620$4.10 / 1,369236,79330.909422%-0.541707-0.0015610.0674180.098633-0.231248
SLV19Jan24P15.00PUT15.00$1.05$1.04 / 62$1.10 / 20233,21431.074912%-0.161682-0.0010780.0416270.060901-0.062156
SLV19Jan24C35.00CALL35.00$1.11$1.07 / 54$1.17 / 87222,68743.960326%0.038946-0.0004170.0143280.0209620.011196
SLV19Jan24C27.00CALL27.00$1.72$1.70 / 70$1.81 / 945173,95439.168119%0.178633-0.0013140.0443740.0649200.049367
SLV19Jan24C14.00CALL14.00$6.52$6.40 / 21$6.65 / 211717238.076561%0.887156-0.0011830.0325400.0476070.190775
SLV19Jan24P25.00PUT25.00$6.85$7.00 / 53$7.15 / 161519432.738320%-0.748808-0.0010210.0541330.079197-0.348712
SLV19Jan24P11.00PUT11.00$0.33$0.29 / 24$0.34 / 168122,19734.571317%-0.023052-0.0002480.0092770.013572-0.008415
SLV19Jan24C45.00CALL45.00$0.71$0.69 / 188$0.77 / 1001183848.141926%0.004956-0.0000700.0024380.0035660.001460
SLV19Jan24P24.00PUT24.00$6.11$6.20 / 21$6.30 / 16112,82632.110332%-0.704788-0.0011880.0586480.085803-0.320807
SLV19Jan24P12.00PUT12.00$0.45$0.41 / 10$0.47 / 123112,20633.456105%-0.043451-0.0004160.0156580.022908-0.016048
SLV19Jan24P20.00PUT20.00$3.40$3.30 / 695$3.45 / 1,496818,53130.638380%-0.478605-0.0016120.0676910.099033-0.200314
SLV19Jan24C28.00CALL28.00$1.61$1.59 / 47$1.67 / 4373,58439.684041%0.149484-0.0011670.0395280.0578290.041590
SLV19Jan24C42.00CALL42.00$0.82$0.78 / 94$0.86 / 15952747.021908%0.009263-0.0001230.0042360.0061970.002713
SLV19Jan24C37.00CALL37.00$1.04$0.97 / 57$1.03 / 16517744.662668%0.025981-0.0002980.0102560.0150050.007516
SLV19Jan24P18.00PUT18.00$2.30$2.23 / 16$2.32 / 48152,91430.639674%-0.346167-0.0015580.0626840.091708-0.139649
SLV19Jan24P49.00PUT49.00$29.75$29.65 / 178$30.10 / 10625450.773870%-0.9978510.0011280.0011500.001683-0.816764
SLV19Jan24C48.00CALL48.00$0.65$0.62 / 169$0.65 / 3212648.790311%0.002648-0.0000400.0013890.0020330.000784
SLV19Jan24C47.00CALL47.00$0.70$0.64 / 195$0.71 / 5922948.766148%0.003263-0.0000480.0016770.0024540.000965
SLV19Jan24P40.00PUT40.00$20.83$20.85 / 42$21.20 / 48215743.521887%-0.9859730.0007720.0060740.008886-0.663176
SLV19Jan24C39.00CALL39.00$0.96$0.89 / 59$0.96 / 1521,13045.722656%0.017243-0.0002100.0072510.0106090.005016
SLV19Jan24P30.00PUT30.00$11.36$11.40 / 39$11.70 / 57526,67036.776098%-0.896637-0.0001860.0305480.044692-0.471358
SLV19Jan24P19.00PUT19.00$2.70$2.75 / 26$2.82 / 1925,12930.489581%-0.412869-0.0016130.0661650.096801-0.169572
SLV19Jan24P14.00PUT14.00$0.78$0.78 / 69$0.86 / 14024,59231.877006%-0.112844-0.0008510.0325400.047607-0.042769
SLV19Jan24C43.00CALL43.00$0.81$0.75 / 96$0.81 / 48125147.273439%0.007522-0.0001020.0035280.0051620.002208
SLV19Jan24C38.00CALL38.00$1.00$0.93 / 58$1.00 / 16140545.257033%0.021177-0.0002510.0086360.0126340.006144
SLV19Jan24P22.00PUT22.00$4.63$4.65 / 513$4.80 / 88716,10331.251280%-0.600930-0.0014660.0656070.095985-0.261871
SLV19Jan24C11.00CALL11.00$9.00$8.70 / 90$9.05 / 9213642.287945%0.976948-0.0005090.0092770.0135720.175083
SLV19Jan24P48.00PUT48.00$28.70 / 18$29.10 / 770050.212754%-0.9973520.0010980.0013890.002033-0.799936
SLV19Jan24P47.00PUT47.00$27.70 / 46$28.10 / 930049.187240%-0.9967370.0010660.0016770.002454-0.783074
SLV19Jan24C46.00CALL46.00$1.23$0.67 / 85$0.73 / 1002748.428411%0.004022-0.0000580.0020230.0029590.001187
SLV19Jan24P46.00PUT46.00$23.90$26.70 / 72$27.10 / 480848.141118%-0.9959780.0010320.0020230.002959-0.766170
SLV19Jan24P45.00PUT45.00$23.60$25.75 / 21$26.15 / 7707447.951769%-0.9950440.0009960.0024380.003566-0.749215
SLV19Jan24P44.00PUT44.00$21.85$24.75 / 21$25.15 / 790346.862531%-0.9938940.0009580.0029340.004293-0.732198
SLV19Jan24C44.00CALL44.00$1.48$0.72 / 112$0.78 / 46010747.641935%0.006106-0.0000850.0029340.0042930.001796
SLV19Jan24P43.00PUT43.00$20.65$23.75 / 18$24.15 / 49011545.749331%-0.9924780.0009170.0035280.005162-0.715104
SLV19Jan24P42.00PUT42.00$19.82$22.75 / 42$23.15 / 48011444.610782%-0.9907370.0008730.0042360.006197-0.697917
SLV19Jan24C41.00CALL41.00$1.22$0.81 / 116$0.89 / 160346.561578%0.011402-0.0001470.0050770.0074280.003333
SLV19Jan24P41.00PUT41.00$19.20$21.80 / 26$22.20 / 4803744.297458%-0.9885980.0008250.0050770.007428-0.680616
SLV19Jan24P39.00PUT39.00$17.30$19.95 / 22$20.20 / 3206543.112399%-0.9827570.0007140.0072510.010609-0.645569
SLV19Jan24P38.00PUT38.00$16.10$18.95 / 14$19.25 / 4804542.251019%-0.9788230.0006500.0086360.012634-0.627759
SLV19Jan24P37.00PUT37.00$15.20$18.00 / 18$18.30 / 34107941.733943%-0.9740190.0005790.0102560.015005-0.609705
SLV19Jan24P36.00PUT36.00$16.57$17.05 / 36$17.30 / 6509340.777915%-0.9681660.0005000.0121440.017766-0.591359
SLV19Jan24P35.00PUT35.00$13.55$16.10 / 38$16.35 / 72010340.142078%-0.9610540.0004120.0143280.020962-0.572663
SLV19Jan24P34.00PUT34.00$12.93$15.15 / 50$15.40 / 7307139.437971%-0.9524360.0003150.0168390.024636-0.553552
SLV19Jan24C34.00CALL34.00$1.31$1.12 / 53$1.20 / 1603,92643.228967%0.047564-0.0004910.0168390.0246360.013625
SLV19Jan24P33.00PUT33.00$12.00$14.20 / 35$14.45 / 73027038.655060%-0.9420280.0002060.0197030.028825-0.533953
SLV19Jan24C33.00CALL33.00$1.46$1.18 / 52$1.27 / 65901,58842.741162%0.057972-0.0005760.0197030.0288250.016542
SLV19Jan24C32.00CALL32.00$1.44$1.25 / 51$1.33 / 5601,95442.162072%0.070492-0.0006710.0229380.0335590.020031
SLV19Jan24P32.00PUT32.00$11.30$13.25 / 101$13.50 / 11502,64537.797085%-0.9295080.0000870.0229380.033559-0.513783
SLV19Jan24P31.00PUT31.00$10.45$12.35 / 34$12.60 / 52007937.509914%-0.914511-0.0000440.0265550.038850-0.492950
SLV19Jan24C31.00CALL31.00$1.55$1.32 / 50$1.43 / 1,087072341.722331%0.085489-0.0007780.0265550.0388500.024181
SLV19Jan24P29.00PUT29.00$9.23$10.45 / 16$10.65 / 48022834.989715%-0.875456-0.0003400.0348900.051044-0.448907
SLV19Jan24P28.00PUT28.00$8.10$9.60 / 10$9.75 / 48010834.638911%-0.850516-0.0005030.0395280.057829-0.425497
SLV19Jan24P27.00PUT27.00$8.10$8.70 / 64$8.85 / 1609133.821814%-0.821367-0.0006740.0443740.064920-0.401038
SLV19Jan24P26.00PUT26.00$6.60$7.85 / 10$8.00 / 4803633.388315%-0.787584-0.0008480.0493010.072128-0.375457
SLV19Jan24P17.00PUT17.00$1.57$1.76 / 55$1.85 / 14003,28930.636049%-0.280537-0.0014460.0572520.083761-0.111265
SLV19Jan24C17.00CALL17.00$4.95$4.60 / 1$4.70 / 651049136.283682%0.719463-0.0018490.0572520.0837610.172323
SLV19Jan24P13.00PUT13.00$0.42$0.57 / 16$0.63 / 7701,52532.453159%-0.073234-0.0006230.0236190.034555-0.027389
SLV19Jan24C13.00CALL13.00$8.20$7.15 / 10$7.40 / 18012739.377485%0.926766-0.0009310.0236190.0345550.189473
SLV19Jan24C12.00CALL12.00$8.50$7.85 / 68$8.20 / 1808240.083552%0.956549-0.0007000.0156580.0229080.184132
SLV19Jan24P10.00PUT10.00$0.14$0.18 / 124$0.24 / 12401,38135.433490%-0.010616-0.0001280.0047710.006980-0.003833