SLV Option Chain

End of day data from May 16, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.6899 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C30.00CALL30.00$1.79$1.75 / 11$1.81 / 18,4817,44641.928094%0.141437-0.0012210.0353130.0579780.040704
SLV19Jan24C25.00CALL25.00$2.48$2.42 / 21$2.51 / 241,28615,50338.800658%0.308209-0.0019500.0554460.0910320.085415
SLV19Jan24C24.00CALL24.00$2.68$2.62 / 18$2.71 / 165416,46038.210209%0.354705-0.0020730.0586410.0962780.097287
SLV19Jan24C20.00CALL20.00$3.90$3.80 / 10$3.90 / 1029015,15836.611326%0.579378-0.0022510.0616090.1011510.150031
SLV19Jan24C15.00CALL15.00$6.61$6.50 / 10$6.65 / 482532,18538.194820%0.865280-0.0014200.0341600.0560850.194739
SLV19Jan24C21.00CALL21.00$3.50$3.40 / 22$3.55 / 431745,00136.764576%0.518735-0.0022700.0627880.1030870.136683
SLV19Jan24C49.00CALL49.00$0.78$0.78 / 5$0.80 / 1741,94150.277466%0.004452-0.0000690.0020540.0033730.001358
SLV19Jan24C40.00CALL40.00$1.10$1.07 / 5$1.14 / 29739,23047.034428%0.023968-0.0003030.0088880.0145930.007175
SLV19Jan24C23.00CALL23.00$2.94$2.86 / 21$2.95 / 29509,43337.749962%0.405590-0.0021730.0610890.1002970.109950
SLV19Jan24C22.00CALL22.00$3.09$3.10 / 2$3.25 / 143439,26537.278779%0.460485-0.0022410.0625490.1026940.123186
SLV19Jan24C45.00CALL45.00$0.88$0.89 / 5$0.92 / 23483848.881478%0.009435-0.0001350.0039910.0065530.002857
SLV19Jan24C27.00CALL27.00$2.10$2.08 / 21$2.18 / 45243,96039.955581%0.228806-0.0016640.0477030.0783200.064528
SLV19Jan24C19.00CALL19.00$4.24$4.20 / 10$4.35 / 51191,83136.548669%0.641135-0.0021810.0588820.0966730.162723
SLV19Jan24P22.00PUT22.00$4.44$4.40 / 5$4.50 / 25126,10433.072377%-0.539515-0.0016820.0625490.102694-0.241072
SLV19Jan24C14.00CALL14.00$6.99$7.10 / 73$7.30 / 481129037.715054%0.906777-0.0011610.0262620.0431180.195190
SLV19Jan24C28.00CALL28.00$1.87$1.95 / 10$2.03 / 2073,61940.524373%0.195702-0.0015130.0435360.0714780.055604
SLV19Jan24C39.00CALL39.00$1.17$1.11 / 5$1.19 / 251,13246.582285%0.028823-0.0003530.0103700.0170260.008605
SLV19Jan24C31.00CALL31.00$1.58$1.62 / 21$1.72 / 37496142.374515%0.119612-0.0010850.0314470.0516300.034614
SLV19Jan24P20.00PUT20.00$3.16$3.10 / 13$3.20 / 10418,24532.204700%-0.420622-0.0017430.0616090.101151-0.181113
SLV19Jan24C47.00CALL47.00$0.85$0.82 / 31$0.85 / 132949.452867%0.006483-0.0000970.0028690.0047100.001970
SLV19Jan24C46.00CALL46.00$0.88$0.85 / 21$0.93 / 2432749.495442%0.007821-0.0001150.0033860.0055590.002373
SLV19Jan24C43.00CALL43.00$0.95$0.95 / 5$1.02 / 24325048.286364%0.013720-0.0001880.0055260.0090720.004137
SLV19Jan24P24.00PUT24.00$5.90$5.85 / 5$5.95 / 1032,81533.888295%-0.645295-0.0014630.0586410.096278-0.300085
SLV19Jan24P12.00PUT12.00$0.44$0.33 / 31$0.44 / 3132,21534.060116%-0.035491-0.0003830.0123150.020218-0.013602
SLV19Jan24C48.00CALL48.00$0.82$0.80 / 21$0.86 / 15212450.161537%0.005372-0.0000820.0024290.0039870.001636
SLV19Jan24C44.00CALL44.00$0.95$0.92 / 5$0.98 / 16210748.680548%0.011380-0.0001590.0047000.0077160.003439
SLV19Jan24C35.00CALL35.00$1.25$1.32 / 21$1.41 / 2922,83544.589375%0.059580-0.0006390.0186660.0306460.017554
SLV19Jan24C26.00CALL26.00$2.29$2.24 / 30$2.33 / 3321,91739.356386%0.266253-0.0018110.0517310.0849340.074472
SLV19Jan24P23.00PUT23.00$5.15$5.10 / 5$5.20 / 1024,15733.404000%-0.594410-0.0015880.0610890.100297-0.270865
SLV19Jan24P18.00PUT18.00$2.09$2.07 / 22$2.14 / 522,91432.002190%-0.297570-0.0016000.0545800.089611-0.123858
SLV19Jan24C16.00CALL16.00$5.90$5.80 / 6$5.95 / 48276437.004095%0.816349-0.0016660.0418660.0687370.190782
SLV19Jan24C42.00CALL42.00$1.00$0.89 / 88$1.06 / 2413147.209288%0.016534-0.0002200.0064870.0106500.004974
SLV19Jan24P19.00PUT19.00$2.62$2.56 / 27$2.63 / 515,12932.028242%-0.358865-0.0016980.0588820.096673-0.151863
SLV19Jan24P15.00PUT15.00$0.99$0.98 / 22$1.04 / 1613,23532.690918%-0.134720-0.0010380.0341600.056085-0.053619
SLV19Jan24P49.00PUT49.00$29.60$28.55 / 4$29.50 / 19508349.463739%-0.9955480.0011770.0020540.003373-0.809944
SLV19Jan24P48.00PUT48.00$27.70 / 4$28.35 / 480048.441224%-0.9946280.0011380.0024290.003987-0.793109
SLV19Jan24P47.00PUT47.00$26.80 / 4$27.50 / 480049.447836%-0.9935170.0010980.0028690.004710-0.776217
SLV19Jan24P46.00PUT46.00$23.90$25.90 / 4$26.40 / 480848.388470%-0.9921790.0010550.0033860.005559-0.759257
SLV19Jan24P45.00PUT45.00$23.60$24.85 / 1$25.40 / 4807446.907131%-0.9905650.0010090.0039910.006553-0.742216
SLV19Jan24P44.00PUT44.00$21.85$23.80 / 4$24.65 / 480347.369267%-0.9886200.0009590.0047000.007716-0.725077
SLV19Jan24P43.00PUT43.00$20.65$23.10 / 15$23.35 / 48011546.238616%-0.9862800.0009060.0055260.009072-0.707821
SLV19Jan24P42.00PUT42.00$19.82$22.15 / 21$22.40 / 80011445.835758%-0.9834660.0008480.0064870.010650-0.690427
SLV19Jan24C41.00CALL41.00$1.22$0.93 / 31$1.10 / 240346.808855%0.019914-0.0002590.0076010.0124790.005977
SLV19Jan24P41.00PUT41.00$19.20$21.10 / 21$21.35 / 1603743.895208%-0.9800860.0007840.0076010.012479-0.672867
SLV19Jan24P40.00PUT40.00$20.83$20.25 / 21$20.40 / 16015744.166834%-0.9760320.0007150.0088880.014593-0.655112
SLV19Jan24P39.00PUT39.00$17.30$19.25 / 2$19.50 / 2706543.632665%-0.9711770.0006380.0103700.017026-0.637125
SLV19Jan24C38.00CALL38.00$1.00$1.16 / 5$1.23 / 24040546.071238%0.034628-0.0004120.0120680.0198140.010307
SLV19Jan24P38.00PUT38.00$16.10$18.25 / 15$18.45 / 1604541.988176%-0.9653720.0005550.0120680.019814-0.618865
SLV19Jan24C37.00CALL37.00$1.04$1.12 / 31$1.29 / 25018045.058145%0.041553-0.0004780.0140040.0229920.012329
SLV19Jan24P37.00PUT37.00$15.20$17.35 / 2$17.50 / 1607941.714601%-0.9584470.0004630.0140040.022992-0.600286
SLV19Jan24C36.00CALL36.00$1.04$1.18 / 31$1.34 / 24090744.559657%0.049796-0.0005540.0161970.0265930.014725
SLV19Jan24P36.00PUT36.00$16.57$16.35 / 47$16.60 / 4809341.022000%-0.9502040.0003620.0161970.026593-0.581333
SLV19Jan24P35.00PUT35.00$16.20$15.45 / 10$15.70 / 18010540.923940%-0.9404200.0002510.0186660.030646-0.561947
SLV19Jan24C34.00CALL34.00$1.23$1.39 / 10$1.47 / 2403,92744.045151%0.071159-0.0007350.0214240.0351740.020883
SLV19Jan24P34.00PUT34.00$12.93$14.50 / 39$14.75 / 4807140.085845%-0.9288410.0001300.0214240.035174-0.542061
SLV19Jan24C33.00CALL33.00$1.46$1.46 / 21$1.55 / 2401,58843.532283%0.084814-0.0008410.0244770.0401880.024784
SLV19Jan24P33.00PUT33.00$12.00$13.55 / 45$13.75 / 16027038.863828%-0.915186-0.0000020.0244770.040188-0.521603
SLV19Jan24P32.00PUT32.00$11.30$12.65 / 18$12.95 / 4802,64539.089623%-0.899146-0.0001440.0278240.045681-0.500495
SLV19Jan24C32.00CALL32.00$1.35$1.53 / 10$1.63 / 1002,19242.921120%0.100854-0.0009580.0278240.0456810.029334
SLV19Jan24P31.00PUT31.00$10.45$11.70 / 503$11.90 / 1007937.406079%-0.880388-0.0002960.0314470.051630-0.478658
SLV19Jan24P30.00PUT30.00$11.36$10.80 / 787$11.10 / 6106,67237.377536%-0.858563-0.0004580.0353130.057978-0.456011
SLV19Jan24P29.00PUT29.00$9.23$9.90 / 521$10.10 / 16022836.073271%-0.833315-0.0006270.0393690.064637-0.432479
SLV19Jan24C29.00CALL29.00$1.53$1.82 / 21$1.93 / 58030441.191361%0.166685-0.0013650.0393690.0646370.047679
SLV19Jan24P28.00PUT28.00$9.56$9.05 / 448$9.30 / 48011736.008884%-0.804298-0.0008010.0435360.071478-0.407997
SLV19Jan24P27.00PUT27.00$8.67$8.15 / 530$8.40 / 1606534.958355%-0.771194-0.0009770.0477030.078320-0.382515
SLV19Jan24P26.00PUT26.00$6.60$7.40 / 10$7.55 / 1003634.762828%-0.733747-0.0011500.0517310.084934-0.356015
SLV19Jan24P25.00PUT25.00$6.95$6.60 / 10$6.75 / 29019134.330226%-0.691791-0.0013140.0554460.091032-0.328515
SLV19Jan24P21.00PUT21.00$3.95$3.70 / 2$3.85 / 2406,78732.607178%-0.481265-0.0017360.0627880.103087-0.211018
SLV19Jan24C18.00CALL18.00$4.25$4.65 / 2$4.85 / 8202,35736.553408%0.702430-0.0020580.0545800.0896110.174171
SLV19Jan24P17.00PUT17.00$1.74$1.65 / 2$1.71 / 203,29432.117909%-0.238534-0.0014510.0488180.080150-0.097735
SLV19Jan24C17.00CALL17.00$4.85$5.20 / 10$5.35 / 48049236.604034%0.761466-0.0018840.0488180.0801500.183737
SLV19Jan24P16.00PUT16.00$1.34$1.28 / 21$1.35 / 21093232.338087%-0.183651-0.0012590.0418660.068737-0.074133
SLV19Jan24P14.00PUT14.00$0.78$0.74 / 15$0.80 / 2404,59333.336250%-0.093223-0.0008050.0262620.043118-0.036611
SLV19Jan24P13.00PUT13.00$0.42$0.54 / 11$0.60 / 2401,52533.985433%-0.060086-0.0005810.0187900.030850-0.023302
SLV19Jan24C13.00CALL13.00$8.20$7.95 / 10$8.10 / 48012739.841428%0.939914-0.0009110.0187900.0308500.191941
SLV19Jan24C12.00CALL12.00$8.50$8.65 / 5$8.95 / 4808240.622845%0.964509-0.0006880.0123150.0202180.185085
SLV19Jan24P11.00PUT11.00$0.33$0.27 / 7$0.33 / 2202,20935.965978%-0.018807-0.0002270.0072400.011888-0.007128
SLV19Jan24C11.00CALL11.00$9.00$9.35 / 4$10.25 / 4803746.087703%0.981193-0.0005060.0072400.0118880.175001
SLV19Jan24P10.00PUT10.00$0.14$0.18 / 10$0.24 / 49201,38137.174764%-0.008691-0.0001170.0037140.006098-0.003259
SLV19Jan24C10.00CALL10.00$9.95$10.25 / 5$10.65 / 4801,21642.212277%0.991309-0.0003710.0037140.0060980.162313