SLV Option Chain

End of day data from May 17, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C20.00CALL20.00$3.82$3.80 / 20$3.90 / 1287115,26436.734372%0.580503-0.0023380.0590430.1009340.148349
SLV19Jan24P19.00PUT19.00$2.48$2.51 / 10$2.58 / 947755,12931.476549%-0.360309-0.0017840.0565410.096656-0.153842
SLV19Jan24C21.00CALL21.00$3.55$3.40 / 1$3.50 / 5822744,88236.634007%0.522435-0.0023590.0601790.1028760.135850
SLV19Jan24C30.00CALL30.00$1.73$1.68 / 56$1.74 / 5923515,63941.261384%0.154403-0.0013510.0359100.0613880.043906
SLV19Jan24C22.00CALL22.00$3.10$3.05 / 318$3.20 / 3632049,25236.901718%0.466603-0.0023360.0600630.1026780.123190
SLV19Jan24C28.00CALL28.00$1.97$1.90 / 54$1.97 / 241503,62240.045567%0.208975-0.0016420.0434180.0742230.058649
SLV19Jan24C25.00CALL25.00$2.38$2.36 / 90$2.44 / 47316,72538.257318%0.319630-0.0020640.0540040.0923190.087453
SLV19Jan24C40.00CALL40.00$1.08$1.03 / 69$1.09 / 16709,27846.506674%0.029784-0.0003790.0102190.0174690.008823
SLV19Jan24C15.00CALL15.00$6.51$6.45 / 10$6.60 / 48622,18337.698236%0.857562-0.0015090.0340240.0581640.190815
SLV19Jan24P18.00PUT18.00$2.00$2.02 / 109$2.09 / 148592,91631.426428%-0.301380-0.0016860.0526400.089988-0.126551
SLV19Jan24C49.00CALL49.00$0.75$0.74 / 175$0.80 / 44532,01150.027693%0.006297-0.0000990.0026810.0045830.001902
SLV19Jan24P20.00PUT20.00$3.10$3.05 / 150$3.15 / 2541719,96331.669559%-0.419497-0.0018290.0590430.100934-0.182263
SLV19Jan24C23.00CALL23.00$2.90$2.80 / 80$2.89 / 10169,42037.269864%0.413846-0.0022740.0588630.1006270.110731
SLV19Jan24C24.00CALL24.00$2.67$2.56 / 54$2.65 / 7756,37537.727339%0.364741-0.0021810.0567760.0970580.098753
SLV19Jan24P24.00PUT24.00$5.80$5.75 / 10$5.90 / 1642,81833.088486%-0.635259-0.0015700.0567760.097058-0.297983
SLV19Jan24C17.00CALL17.00$5.29$5.20 / 3$5.35 / 48349236.763965%0.755703-0.0019720.0474230.0810690.180062
SLV19Jan24P15.00PUT15.00$0.97$0.95 / 14$0.98 / 233,23632.005040%-0.142438-0.0011280.0340240.058164-0.057145
SLV19Jan24C39.00CALL39.00$1.14$1.07 / 68$1.15 / 16621,13746.133822%0.035323-0.0004360.0117630.0201080.010434
SLV19Jan24P23.00PUT23.00$5.05$5.00 / 426$5.10 / 124,15732.373350%-0.586154-0.0016890.0588630.100627-0.269473
SLV19Jan24P22.00PUT22.00$4.35$4.30 / 456$4.45 / 51826,11632.294718%-0.533397-0.0017760.0600630.102678-0.240484
SLV19Jan24C45.00CALL45.00$0.90$0.85 / 76$0.90 / 10187248.504929%0.012590-0.0001820.0049190.0084090.003774
SLV19Jan24C42.00CALL42.00$0.98$0.95 / 72$1.01 / 1913147.360975%0.021133-0.0002840.0076650.0131030.006293
SLV19Jan24C35.00CALL35.00$1.33$1.28 / 63$1.35 / 2912,83544.067658%0.069184-0.0007490.0201040.0343670.020157
SLV19Jan24P21.00PUT21.00$3.65$3.65 / 360$3.75 / 13116,78731.831294%-0.477565-0.0018250.0601790.102876-0.211293
SLV19Jan24P10.00PUT10.00$0.18$0.17 / 148$0.22 / 24511,38136.542279%-0.011001-0.0001500.0043760.007480-0.004149
SLV19Jan24P49.00PUT49.00$29.60$28.95 / 177$29.30 / 19908350.926248%-0.9937030.0011470.0026810.004583-0.808099
SLV19Jan24P48.00PUT48.00$27.95 / 176$28.30 / 1980049.906967%-0.9925120.0011060.0031240.005341-0.791213
SLV19Jan24C48.00CALL48.00$0.82$0.77 / 80$0.82 / 31012449.676376%0.007488-0.0001150.0031240.0053410.002258
SLV19Jan24C47.00CALL47.00$0.85$0.79 / 169$0.84 / 1103049.213913%0.008904-0.0001340.0036380.0062190.002680
SLV19Jan24P47.00PUT47.00$27.00 / 21$27.30 / 490049.269693%-0.9910960.0010610.0036380.006219-0.774260
SLV19Jan24C46.00CALL46.00$0.88$0.82 / 77$0.88 / 3602848.956687%0.010588-0.0001560.0042330.0072360.003181
SLV19Jan24P46.00PUT46.00$23.90$26.00 / 21$26.35 / 2430848.606875%-0.9894120.0010140.0042330.007236-0.757228
SLV19Jan24P45.00PUT45.00$23.60$25.00 / 160$25.35 / 4807447.524599%-0.9874100.0009630.0049190.008409-0.740104
SLV19Jan24C44.00CALL44.00$0.95$0.88 / 75$0.94 / 34010848.167460%0.014967-0.0002110.0057110.0097620.004478
SLV19Jan24P44.00PUT44.00$21.85$24.05 / 21$24.40 / 2210347.200132%-0.9850330.0009080.0057110.009762-0.722870
SLV19Jan24C43.00CALL43.00$0.95$0.91 / 402$0.99 / 131025047.859667%0.017788-0.0002450.0066210.0113180.005310
SLV19Jan24P43.00PUT43.00$20.65$23.05 / 205$23.35 / 48011545.680376%-0.9822120.0008490.0066210.011318-0.705508
SLV19Jan24P42.00PUT42.00$19.82$22.10 / 21$22.40 / 283011445.294250%-0.9788670.0007840.0076650.013103-0.687994
SLV19Jan24C41.00CALL41.00$1.22$0.99 / 71$1.05 / 160346.959182%0.025096-0.0003280.0088580.0151440.007454
SLV19Jan24P41.00PUT41.00$19.20$21.20 / 2$21.35 / 4803744.485760%-0.9749040.0007150.0088580.015144-0.670302
SLV19Jan24P40.00PUT40.00$20.83$20.15 / 203$20.45 / 352015743.641317%-0.9702160.0006380.0102190.017469-0.652403
SLV19Jan24P39.00PUT39.00$17.30$19.20 / 32$19.50 / 26606543.122161%-0.9646770.0005550.0117630.020108-0.634261
SLV19Jan24P38.00PUT38.00$16.10$18.25 / 10$18.50 / 4804542.193160%-0.9581430.0004650.0135080.023092-0.615839
SLV19Jan24C38.00CALL38.00$1.00$1.12 / 66$1.18 / 21040545.570968%0.041857-0.0005020.0135080.0230920.012326
SLV19Jan24P37.00PUT37.00$15.20$17.30 / 10$17.55 / 4807941.569794%-0.9504490.0003660.0154700.026447-0.597091
SLV19Jan24C37.00CALL37.00$1.04$1.17 / 65$1.24 / 45018045.139990%0.049551-0.0005750.0154700.0264470.014543
SLV19Jan24P36.00PUT36.00$16.57$16.35 / 10$16.60 / 4809340.887784%-0.9414100.0002580.0176650.030199-0.577968
SLV19Jan24C36.00CALL36.00$1.04$1.22 / 157$1.29 / 24090744.579614%0.058590-0.0006580.0176650.0301990.017135
SLV19Jan24P35.00PUT35.00$16.20$15.40 / 10$15.60 / 48010539.801656%-0.9308160.0001410.0201040.034367-0.558415
SLV19Jan24C34.00CALL34.00$1.23$1.35 / 61$1.41 / 3903,92743.536064%0.081566-0.0008510.0227930.0389640.023667
SLV19Jan24P34.00PUT34.00$12.93$14.50 / 10$14.70 / 4807139.643494%-0.9184340.0000140.0227930.038964-0.538374
SLV19Jan24P33.00PUT33.00$12.00$13.55 / 16$13.70 / 16027038.425590%-0.904006-0.0001230.0257330.043990-0.517781
SLV19Jan24C33.00CALL33.00$1.46$1.42 / 60$1.48 / 1901,58842.978504%0.095994-0.0009620.0257330.0439900.027730
SLV19Jan24P32.00PUT32.00$11.30$12.60 / 847$12.75 / 1602,64537.454530%-0.887256-0.0002690.0289150.049430-0.496568
SLV19Jan24C32.00CALL32.00$1.35$1.50 / 59$1.58 / 2402,19242.558005%0.112744-0.0010830.0289150.0494300.032413
SLV19Jan24P31.00PUT31.00$10.45$11.70 / 11$11.90 / 4807937.296817%-0.867888-0.0004250.0323190.055250-0.474667
SLV19Jan24C31.00CALL31.00$1.58$1.58 / 57$1.65 / 52096541.854786%0.132112-0.0012130.0323190.0552500.037783
SLV19Jan24P30.00PUT30.00$11.36$10.80 / 875$11.00 / 206,67236.703446%-0.845597-0.0005880.0359100.061388-0.452013
SLV19Jan24P29.00PUT29.00$9.23$9.90 / 801$10.05 / 16022835.697847%-0.820074-0.0007570.0396350.067755-0.428544
SLV19Jan24C29.00CALL29.00$1.53$1.78 / 55$1.85 / 66030440.646722%0.179926-0.0014940.0396350.0677550.050845
SLV19Jan24P28.00PUT28.00$9.56$9.00 / 751$9.20 / 16011735.108821%-0.791025-0.0009300.0434180.074223-0.404209
SLV19Jan24P27.00PUT27.00$8.67$8.15 / 739$8.30 / 1606534.347438%-0.758185-0.0011020.0471610.080622-0.378976
SLV19Jan24C27.00CALL27.00$2.10$2.03 / 79$2.14 / 9403,96339.591167%0.241815-0.0017890.0471610.0806220.067351
SLV19Jan24P26.00PUT26.00$6.60$7.25 / 765$7.45 / 1603633.401157%-0.721342-0.0012700.0507400.086740-0.352835
SLV19Jan24C26.00CALL26.00$2.29$2.18 / 52$2.26 / 1001,91938.801751%0.278658-0.0019310.0507400.0867400.076962
SLV19Jan24P25.00PUT25.00$6.95$6.55 / 2$6.65 / 16019133.510521%-0.680370-0.0014280.0540040.092319-0.325813
SLV19Jan24C19.00CALL19.00$4.24$4.15 / 10$4.30 / 8601,84736.161434%0.639691-0.0022670.0565410.0966560.160240
SLV19Jan24C18.00CALL18.00$4.25$4.65 / 3$4.80 / 4802,35736.425023%0.698620-0.0021440.0526400.0899880.171001
SLV19Jan24P17.00PUT17.00$1.74$1.60 / 11$1.67 / 6403,29431.562122%-0.244297-0.0015390.0474230.081069-0.100959
SLV19Jan24P16.00PUT16.00$1.34$1.24 / 15$1.31 / 100093231.795421%-0.190761-0.0013490.0411000.070260-0.077645
SLV19Jan24C16.00CALL16.00$5.90$5.80 / 10$5.95 / 48076637.183255%0.809239-0.0017560.0411000.0702600.186845
SLV19Jan24C14.00CALL14.00$6.99$7.15 / 2$7.30 / 90028438.347671%0.899230-0.0012470.0266640.0455820.191551
SLV19Jan24P14.00PUT14.00$0.78$0.71 / 207$0.77 / 12304,59332.808988%-0.100770-0.0008910.0266640.045582-0.039877
SLV19Jan24P13.00PUT13.00$0.42$0.52 / 216$0.58 / 26701,52533.563109%-0.066765-0.0006590.0195590.033435-0.026080
SLV19Jan24C13.00CALL13.00$8.20$7.90 / 2$8.05 / 48012739.207428%0.933235-0.0009890.0195590.0334350.188819
SLV19Jan24P12.00PUT12.00$0.44$0.37 / 341$0.43 / 20202,21634.441136%-0.040811-0.0004490.0132340.022623-0.015747
SLV19Jan24C12.00CALL12.00$8.50$8.65 / 239$8.90 / 4808240.412421%0.959189-0.0007540.0132340.0226230.182621
SLV19Jan24P11.00PUT11.00$0.33$0.25 / 728$0.31 / 29802,20935.317487%-0.022570-0.0002760.0081030.013852-0.008607
SLV19Jan24C11.00CALL11.00$9.00$9.45 / 310$9.80 / 12403742.219963%0.977430-0.0005560.0081030.0138520.173230
SLV19Jan24C10.00CALL10.00$9.95$10.35 / 243$10.65 / 10301,21644.285247%0.988999-0.0004040.0043760.0074800.161157