SLV Option Chain

End of day data from May 13, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.82 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C20.00CALL20.00$3.50$3.40 / 63$3.50 / 5617,82112,09435.700798%0.545456-0.0021920.0640610.1000490.139501
SLV19Jan24P20.00PUT20.00$3.30$3.25 / 64$3.35 / 797,50418,53831.345657%-0.454544-0.0017030.0640610.100049-0.193448
SLV19Jan24C25.00CALL25.00$2.17$2.20 / 500$2.24 / 1031,08914,89338.531038%0.278928-0.0017960.0543060.0848140.076083
SLV19Jan24C32.00CALL32.00$1.35$1.35 / 56$1.42 / 23241,95442.324656%0.086809-0.0008290.0255500.0399040.024794
SLV19Jan24C31.00CALL31.00$1.45$1.42 / 55$1.52 / 63330072341.826686%0.103646-0.0009460.0291140.0454700.029460
SLV19Jan24C35.00CALL35.00$1.17$1.15 / 156$1.25 / 7711312,70944.081179%0.050308-0.0005410.0167510.0261620.014547
SLV19Jan24C22.00CALL22.00$2.77$2.78 / 29$2.87 / 41269,23836.475117%0.426657-0.0021310.0633870.0989970.112540
SLV19Jan24C14.00CALL14.00$6.73$6.65 / 16$6.85 / 1010118937.585901%0.891292-0.0012150.0301350.0470640.191075
SLV19Jan24C23.00CALL23.00$2.58$2.52 / 53$2.63 / 102939,49736.958302%0.372825-0.0020440.0611750.0955420.099588
SLV19Jan24C30.00CALL30.00$1.54$1.50 / 247$1.60 / 76727,39641.157431%0.123401-0.0010740.0329730.0514970.034890
SLV19Jan24C21.00CALL21.00$3.10$3.05 / 309$3.20 / 1,579624,95236.153071%0.484480-0.0021830.0644310.1006270.125969
SLV19Jan24C28.00CALL28.00$1.70$1.70 / 260$1.82 / 54583,59039.991153%0.173185-0.0013550.0413880.0646390.048373
SLV19Jan24C26.00CALL26.00$2.03$1.96 / 125$2.07 / 68501,87438.678554%0.239130-0.0016520.0501460.0783170.065802
SLV19Jan24C19.00CALL19.00$3.85$3.80 / 16$3.90 / 41461,81835.584061%0.608398-0.0021500.0620840.0969630.152660
SLV19Jan24P27.00PUT27.00$8.67$8.45 / 609$8.80 / 4319134.686751%-0.796032-0.0008440.0457840.071505-0.392913
SLV19Jan24P49.00PUT49.00$29.60$29.50 / 10$29.80 / 73275651.831340%-0.9965090.0011420.0016950.002647-0.814683
SLV19Jan24C40.00CALL40.00$0.95$0.95 / 5$0.97 / 10259,21146.403405%0.019657-0.0002480.0077120.0120440.005771
SLV19Jan24C24.00CALL24.00$2.36$2.32 / 7$2.40 / 14256,44937.494684%0.323501-0.0019290.0580610.0906790.087377
SLV19Jan24C49.00CALL49.00$0.64$0.66 / 80$0.72 / 43171,94149.786320%0.003491-0.0000540.0016950.0026470.001043
SLV19Jan24C34.00CALL34.00$1.23$1.21 / 59$1.30 / 10123,92643.497959%0.060462-0.0006260.0193690.0302510.017417
SLV19Jan24P25.00PUT25.00$6.95$6.90 / 10$7.05 / 771217933.891546%-0.721072-0.0011860.0543060.084814-0.340104
SLV19Jan24P28.00PUT28.00$9.56$9.45 / 10$9.60 / 10910835.612042%-0.826815-0.0006710.0413880.064639-0.417757
SLV19Jan24C15.00CALL15.00$6.00$5.95 / 16$6.10 / 1092,17636.412484%0.845406-0.0014700.0384470.0600460.189154
SLV19Jan24P12.00PUT12.00$0.40$0.41 / 1$0.46 / 55762,21534.074120%-0.042976-0.0004340.0147620.023055-0.016179
SLV19Jan24C10.00CALL10.00$9.95$9.90 / 16$10.15 / 9261,21444.417363%0.988968-0.0003840.0046930.0073290.162415
SLV19Jan24P22.00PUT22.00$4.58$4.55 / 525$4.70 / 1,38156,10231.993685%-0.573343-0.0015940.0633870.098997-0.253704
SLV19Jan24P17.00PUT17.00$1.74$1.70 / 116$1.79 / 82353,28931.050971%-0.266258-0.0014880.0530670.082879-0.107541
SLV19Jan24C27.00CALL27.00$1.87$1.83 / 51$1.94 / 70043,96039.395881%0.203968-0.0015030.0457840.0715050.056569
SLV19Jan24P21.00PUT21.00$3.95$3.85 / 244$4.00 / 1,25846,79131.508107%-0.515520-0.0016710.0644310.100627-0.223628
SLV19Jan24P16.00PUT16.00$1.34$1.32 / 106$1.40 / 71493231.235561%-0.207706-0.0013150.0462800.072280-0.082583
SLV19Jan24P23.00PUT23.00$5.40$5.30 / 166$5.45 / 43934,16032.600819%-0.627175-0.0014820.0611750.095542-0.283304
SLV19Jan24C18.00CALL18.00$4.25$4.25 / 16$4.35 / 1032,35835.522120%0.671771-0.0020540.0584060.0912180.164866
SLV19Jan24C17.00CALL17.00$4.85$4.80 / 1$4.90 / 10349136.062646%0.733742-0.0019040.0530670.0828790.175466
SLV19Jan24C39.00CALL39.00$0.98$0.96 / 65$1.04 / 7721,13045.953418%0.023771-0.0002910.0090550.0141420.006960
SLV19Jan24P35.00PUT35.00$16.20$15.85 / 16$16.15 / 114210340.699575%-0.9496920.0003140.0167510.026162-0.568115
SLV19Jan24C42.00CALL42.00$0.87$0.85 / 71$0.90 / 3413147.066109%0.013415-0.0001780.0055590.0086820.003957
SLV19Jan24P19.00PUT19.00$2.81$2.68 / 16$2.76 / 38815,13031.150549%-0.391602-0.0016860.0620840.096963-0.163642
SLV19Jan24C16.00CALL16.00$5.40$5.30 / 58$5.55 / 666176336.382301%0.792294-0.0017050.0462800.0722800.183777
SLV19Jan24P48.00PUT48.00$28.45 / 144$28.85 / 1910050.822127%-0.9957680.0011080.0020140.003145-0.797816
SLV19Jan24C48.00CALL48.00$0.65$0.68 / 117$0.75 / 461012449.481455%0.004232-0.0000640.0020140.0031450.001263
SLV19Jan24P47.00PUT47.00$27.50 / 142$27.85 / 1900050.206659%-0.9948700.0010710.0023910.003734-0.780903
SLV19Jan24C47.00CALL47.00$0.70$0.70 / 115$0.77 / 13102949.058156%0.005130-0.0000760.0023910.0037340.001528
SLV19Jan24P46.00PUT46.00$23.90$26.50 / 144$26.85 / 1890849.157109%-0.9937810.0010330.0028370.004431-0.763934
SLV19Jan24C46.00CALL46.00$1.23$0.73 / 112$0.80 / 23302748.769836%0.006219-0.0000910.0028370.0044310.001849
SLV19Jan24P45.00PUT45.00$23.60$25.50 / 145$25.90 / 47707448.494654%-0.9924610.0009910.0033630.005252-0.746898
SLV19Jan24C45.00CALL45.00$0.71$0.76 / 74$0.83 / 770083848.442904%0.007539-0.0001080.0033630.0052520.002238
SLV19Jan24C44.00CALL44.00$1.48$0.79 / 72$0.83 / 39010747.836763%0.009138-0.0001270.0039810.0062180.002707
SLV19Jan24P44.00PUT44.00$21.85$24.50 / 145$24.85 / 1180346.990259%-0.9908620.0009470.0039810.006218-0.729782
SLV19Jan24C43.00CALL43.00$0.81$0.82 / 71$0.89 / 558025047.668859%0.011074-0.0001510.0047080.0073530.003274
SLV19Jan24P43.00PUT43.00$20.65$23.55 / 22$23.90 / 109011546.684960%-0.9889260.0008990.0047080.007353-0.712567
SLV19Jan24P42.00PUT42.00$19.82$22.55 / 50$22.90 / 48011445.539663%-0.9865850.0008470.0055590.008682-0.695237
SLV19Jan24P41.00PUT41.00$19.20$21.60 / 48$21.95 / 7403745.159416%-0.9837570.0007910.0065540.010235-0.677766
SLV19Jan24C41.00CALL41.00$1.22$0.88 / 81$0.96 / 860346.799253%0.016243-0.0002100.0065540.0102350.004781
SLV19Jan24P40.00PUT40.00$20.83$20.65 / 14$20.95 / 56015744.344275%-0.9803430.0007290.0077120.012044-0.660128
SLV19Jan24P39.00PUT39.00$17.30$19.70 / 16$20.00 / 12306543.869430%-0.9762290.0006610.0090550.014142-0.642291
SLV19Jan24C38.00CALL38.00$1.00$1.00 / 64$1.06 / 11040545.310562%0.028721-0.0003410.0106070.0165650.008386
SLV19Jan24P38.00PUT38.00$16.10$18.75 / 21$19.00 / 7304542.970670%-0.9712790.0005870.0106070.016565-0.624218
SLV19Jan24C37.00CALL37.00$1.04$1.05 / 63$1.13 / 125018045.017715%0.034666-0.0003990.0123910.0193520.010092
SLV19Jan24P37.00PUT37.00$15.20$17.75 / 16$18.05 / 5307942.028494%-0.9653340.0005040.0123910.019352-0.605865
SLV19Jan24C36.00CALL36.00$1.04$1.10 / 62$1.18 / 674090744.519904%0.041791-0.0004650.0144320.0225390.012126
SLV19Jan24P36.00PUT36.00$16.57$16.80 / 16$17.10 / 12209341.397623%-0.9582090.0004140.0144320.022539-0.587183
SLV19Jan24P34.00PUT34.00$12.93$14.85 / 76$15.20 / 4707139.596301%-0.9395380.0002040.0193690.030251-0.548598
SLV19Jan24P33.00PUT33.00$12.00$14.00 / 14$14.25 / 20027039.428272%-0.9274740.0000840.0223000.034828-0.528560
SLV19Jan24C33.00CALL33.00$1.46$1.27 / 71$1.37 / 95001,58842.957721%0.072526-0.0007220.0223000.0348280.020807
SLV19Jan24P32.00PUT32.00$11.30$13.05 / 14$13.30 / 2002,64538.506851%-0.913191-0.0000480.0255500.039904-0.507925
SLV19Jan24P31.00PUT31.00$10.45$12.10 / 16$12.35 / 1007937.498361%-0.896354-0.0001890.0291140.045470-0.486612
SLV19Jan24P30.00PUT30.00$11.36$11.25 / 10$11.45 / 1006,67237.309416%-0.876599-0.0003420.0329730.051497-0.464534
SLV19Jan24P29.00PUT29.00$9.23$10.25 / 486$10.60 / 521022836.380839%-0.853547-0.0005030.0370860.057920-0.441609
SLV19Jan24C29.00CALL29.00$1.53$1.60 / 114$1.71 / 607030440.645192%0.146453-0.0012110.0370860.0579200.041168
SLV19Jan24P26.00PUT26.00$6.60$7.65 / 162$7.95 / 15703634.405012%-0.760870-0.0010170.0501460.078317-0.367032
SLV19Jan24P24.00PUT24.00$6.11$5.95 / 773$6.20 / 1602,81532.363495%-0.676499-0.0013430.0580610.090679-0.312162
SLV19Jan24P18.00PUT18.00$2.30$2.15 / 105$2.24 / 60902,91430.989101%-0.328229-0.0016140.0584060.091218-0.134789
SLV19Jan24P15.00PUT15.00$1.05$1.01 / 137$1.08 / 7603,23531.646965%-0.154594-0.0011040.0384470.060046-0.060558
SLV19Jan24P14.00PUT14.00$0.78$0.76 / 126$0.83 / 60804,59332.320424%-0.108708-0.0008730.0301350.047064-0.041989
SLV19Jan24P13.00PUT13.00$0.42$0.55 / 141$0.61 / 9401,52532.851204%-0.071327-0.0006430.0220170.034386-0.027188
SLV19Jan24C13.00CALL13.00$8.20$7.40 / 16$7.60 / 10012738.637080%0.928673-0.0009610.0220170.0343860.189229
SLV19Jan24C12.00CALL12.00$8.50$8.10 / 182$8.45 / 9108239.533680%0.957024-0.0007270.0147620.0230550.183591
SLV19Jan24P11.00PUT11.00$0.33$0.28 / 24$0.33 / 9602,20934.952158%-0.023285-0.0002630.0088990.013898-0.008664
SLV19Jan24C11.00CALL11.00$9.00$8.95 / 195$9.25 / 2203740.851627%0.976715-0.0005320.0088990.0138980.174459
SLV19Jan24P10.00PUT10.00$0.14$0.20 / 50$0.24 / 21201,38136.478414%-0.011032-0.0001400.0046930.007329-0.004060