SLV Option Chain

End of day data from May 18, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.84 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C20.00CALL20.00$3.72$3.70 / 2$3.80 / 16656615,17136.857858%0.569408-0.0023190.0604200.1004260.144680
SLV19Jan24C40.00CALL40.00$1.03$1.02 / 1$1.06 / 821279,34846.775295%0.026847-0.0003420.0095400.0158570.007884
SLV19Jan24C18.00CALL18.00$4.58$4.55 / 5$4.65 / 48912,35736.448092%0.689597-0.0021440.0542840.0902280.167933
SLV19Jan24C24.00CALL24.00$2.53$2.50 / 1$2.56 / 17616,37837.832654%0.352492-0.0021250.0571070.0949210.094794
SLV19Jan24C30.00CALL30.00$1.68$1.62 / 123$1.71 / 1234815,77041.432635%0.145486-0.0012790.0351300.0583900.041052
SLV19Jan24C25.00CALL25.00$2.34$2.33 / 7$2.38 / 614416,72938.610999%0.307650-0.0020020.0540730.0898770.083591
SLV19Jan24P23.00PUT23.00$5.14$5.10 / 423$5.25 / 121254,15932.710637%-0.598476-0.0016180.0594720.098851-0.272624
SLV19Jan24C16.00CALL16.00$5.70$5.50 / 1,074$5.80 / 3562176636.133436%0.802965-0.0017700.0426670.0709190.184588
SLV19Jan24P20.00PUT20.00$3.11$3.10 / 2,174$3.25 / 1,4291419,96431.730033%-0.430592-0.0017910.0604200.100426-0.185197
SLV19Jan24P49.00PUT49.00$29.35$29.15 / 53$29.35 / 10138350.831100%-0.9945420.0012090.0024040.003996-0.806565
SLV19Jan24C22.00CALL22.00$3.05$3.00 / 4$3.10 / 1,028129,25537.127485%0.454435-0.0022970.0609500.1013070.119225
SLV19Jan24C21.00CALL21.00$3.43$3.25 / 943$3.40 / 957124,95336.434491%0.510673-0.0023300.0613290.1019370.131993
SLV19Jan24P18.00PUT18.00$2.09$2.08 / 10$2.15 / 201122,96931.505962%-0.310403-0.0016690.0542840.090228-0.128956
SLV19Jan24C27.00CALL27.00$2.05$1.96 / 116$2.05 / 2583,96339.503799%0.230819-0.0017190.0467890.0777700.063821
SLV19Jan24P16.00PUT16.00$1.30$1.28 / 3$1.35 / 220893231.837914%-0.197035-0.0013470.0426670.070919-0.079314
SLV19Jan24P24.00PUT24.00$5.87$5.80 / 711$6.00 / 1662,81832.872090%-0.647508-0.0014910.0571070.094921-0.301059
SLV19Jan24C23.00CALL23.00$2.83$2.75 / 1$2.76 / 269,43437.284811%0.401524-0.0022250.0594720.0988510.106735
SLV19Jan24C19.00CALL19.00$4.20$4.00 / 655$4.15 / 1051,84735.843475%0.629518-0.0022580.0580880.0965510.156837
SLV19Jan24C10.00CALL10.00$10.50$10.15 / 47$10.45 / 16241,21643.484537%0.988668-0.0004150.0045700.0075970.160714
SLV19Jan24C35.00CALL35.00$1.28$1.24 / 136$1.32 / 45332,83544.226652%0.063761-0.0006930.0192090.0319290.018424
SLV19Jan24P21.00PUT21.00$3.72$3.75 / 132$3.85 / 35526,78732.061364%-0.489327-0.0017750.0613290.101937-0.214378
SLV19Jan24P15.00PUT15.00$0.97$0.98 / 10$1.04 / 23923,23932.232995%-0.147279-0.0011300.0354200.058873-0.058424
SLV19Jan24C49.00CALL49.00$0.74$0.71 / 642$0.77 / 1612,01350.012375%0.005458-0.0000860.0024040.0039960.001634
SLV19Jan24C39.00CALL39.00$1.11$1.03 / 338$1.11 / 18611,13946.144830%0.031981-0.0003960.0110320.0183370.009366
SLV19Jan24P30.00PUT30.00$11.00$10.90 / 790$11.20 / 4316,67237.053567%-0.854514-0.0004870.0351300.058390-0.453764
SLV19Jan24C28.00CALL28.00$1.88$1.83 / 118$1.91 / 4113,62240.070900%0.198622-0.0015700.0428740.0712640.055329
SLV19Jan24P22.00PUT22.00$4.40$4.40 / 723$4.55 / 1,04916,11632.453440%-0.545565-0.0017150.0609500.101307-0.243640
SLV19Jan24C15.00CALL15.00$6.55$6.30 / 10$6.45 / 4812,21937.684097%0.852721-0.0015260.0354200.0588730.188984
SLV19Jan24P48.00PUT48.00$28.15 / 108$28.50 / 520051.022797%-0.9934820.0011670.0028140.004677-0.789757
SLV19Jan24C48.00CALL48.00$0.82$0.74 / 173$0.80 / 220012449.758889%0.006518-0.0001000.0028140.0046770.001948
SLV19Jan24C47.00CALL47.00$0.85$0.76 / 366$0.83 / 33303049.391634%0.007785-0.0001170.0032910.0054700.002322
SLV19Jan24P47.00PUT47.00$27.15 / 150$27.55 / 2640050.372554%-0.9922150.0011240.0032910.005470-0.772889
SLV19Jan24C46.00CALL46.00$0.88$0.79 / 168$0.85 / 1802848.988210%0.009297-0.0001370.0038460.0063920.002768
SLV19Jan24P46.00PUT46.00$23.90$26.15 / 140$26.55 / 1450849.302360%-0.9907030.0010780.0038460.006392-0.755950
SLV19Jan24C45.00CALL45.00$0.90$0.85 / 10$0.88 / 18087348.863241%0.011102-0.0001600.0044900.0074620.003299
SLV19Jan24P45.00PUT45.00$23.60$25.20 / 108$25.55 / 14407448.603914%-0.9888980.0010280.0044900.007462-0.738925
SLV19Jan24C44.00CALL44.00$0.95$0.85 / 162$0.91 / 10010848.230425%0.013256-0.0001870.0052350.0087020.003931
SLV19Jan24P44.00PUT44.00$21.85$24.20 / 293$24.55 / 1470347.487668%-0.9867440.0009750.0052350.008702-0.721799
SLV19Jan24C43.00CALL43.00$0.95$0.88 / 159$0.95 / 121025047.866115%0.015823-0.0002180.0060970.0101350.004682
SLV19Jan24P43.00PUT43.00$20.65$23.25 / 50$23.60 / 145011547.121238%-0.9841770.0009180.0060970.010135-0.704554
SLV19Jan24C42.00CALL42.00$0.98$0.92 / 156$0.98 / 9403247.456636%0.018882-0.0002540.0070910.0117860.005574
SLV19Jan24P42.00PUT42.00$19.82$22.25 / 140$22.60 / 143011445.953145%-0.9811180.0008550.0070910.011786-0.687168
SLV19Jan24C41.00CALL41.00$1.22$0.95 / 328$1.03 / 1530347.072047%0.022521-0.0002950.0082320.0136830.006632
SLV19Jan24P41.00PUT41.00$19.20$21.30 / 52$21.50 / 1603744.371736%-0.9774790.0007880.0082320.013683-0.669617
SLV19Jan24P40.00PUT40.00$20.83$20.30 / 331$20.60 / 52015743.909546%-0.9731530.0007140.0095400.015857-0.651870
SLV19Jan24P39.00PUT39.00$17.30$19.35 / 292$19.65 / 1006543.394758%-0.9680190.0006340.0110320.018337-0.633895
SLV19Jan24C38.00CALL38.00$1.00$1.08 / 145$1.15 / 22040545.668181%0.038065-0.0004570.0127280.0211550.011114
SLV19Jan24P38.00PUT38.00$16.10$18.40 / 54$18.60 / 1604542.098960%-0.9619350.0005460.0127280.021155-0.615653
SLV19Jan24C37.00CALL37.00$1.04$1.13 / 142$1.19 / 81018045.127889%0.045262-0.0005270.0146450.0243420.013173
SLV19Jan24P37.00PUT37.00$15.20$17.45 / 75$17.75 / 33507942.198380%-0.9547380.0004500.0146450.024342-0.597100
SLV19Jan24C36.00CALL36.00$1.04$1.18 / 139$1.26 / 289090744.716434%0.053758-0.0006050.0168010.0279250.015592
SLV19Jan24P36.00PUT36.00$16.57$16.50 / 26$16.70 / 4809340.820056%-0.9462420.0003450.0168010.027925-0.578187
SLV19Jan24P35.00PUT35.00$16.20$15.50 / 331$15.80 / 10010540.082098%-0.9362390.0002310.0192090.031929-0.558861
SLV19Jan24C34.00CALL34.00$1.23$1.30 / 134$1.37 / 1703,92743.599163%0.075509-0.0007910.0218810.0363700.021731
SLV19Jan24P34.00PUT34.00$12.93$14.60 / 304$14.80 / 4807139.280305%-0.9244910.0001070.0218810.036370-0.539060
SLV19Jan24C33.00CALL33.00$1.46$1.37 / 131$1.44 / 1001,58843.067028%0.089260-0.0008980.0248200.0412550.025578
SLV19Jan24P33.00PUT33.00$12.00$13.65 / 584$13.85 / 16027038.404708%-0.910740-0.0000270.0248200.041255-0.518719
SLV19Jan24P32.00PUT32.00$11.30$12.75 / 637$12.90 / 1602,64537.763106%-0.894699-0.0001710.0280210.046575-0.497771
SLV19Jan24C32.00CALL32.00$1.35$1.44 / 128$1.51 / 8802,19242.440824%0.105301-0.0010160.0280210.0465750.030033
SLV19Jan24P31.00PUT31.00$10.45$11.80 / 583$12.05 / 4807937.324628%-0.876064-0.0003250.0314680.052305-0.476142
SLV19Jan24C31.00CALL31.00$1.58$1.52 / 125$1.60 / 10096541.883827%0.123936-0.0011430.0314680.0523050.035167
SLV19Jan24P29.00PUT29.00$9.23$10.00 / 538$10.20 / 16022835.775746%-0.829725-0.0006560.0389560.064750-0.430569
SLV19Jan24C29.00CALL29.00$1.53$1.75 / 1$1.79 / 17030440.849022%0.170275-0.0014220.0389560.0647500.047753
SLV19Jan24P28.00PUT28.00$9.56$9.15 / 432$9.30 / 16011735.220010%-0.801378-0.0008300.0428740.071264-0.406499
SLV19Jan24P27.00PUT27.00$8.67$8.30 / 383$8.45 / 1606534.763259%-0.769181-0.0010050.0467890.077770-0.381514
SLV19Jan24P26.00PUT26.00$6.60$7.50 / 18$7.60 / 1603634.368299%-0.732893-0.0011780.0505730.084060-0.355594
SLV19Jan24C26.00CALL26.00$2.29$2.10 / 367$2.20 / 2501,91938.858667%0.267107-0.0018640.0505730.0840600.073247
SLV19Jan24P25.00PUT25.00$6.95$6.60 / 40$6.80 / 16019133.489783%-0.692350-0.0013420.0540730.089877-0.328755
SLV19Jan24P19.00PUT19.00$2.48$2.56 / 136$2.65 / 20105,51631.470743%-0.370482-0.0017560.0580880.096551-0.156547
SLV19Jan24P17.00PUT17.00$1.74$1.64 / 84$1.72 / 21103,29431.569330%-0.251996-0.0015300.0490750.081569-0.103011
SLV19Jan24C17.00CALL17.00$5.29$5.05 / 10$5.20 / 49049036.586468%0.748004-0.0019790.0490750.0815690.177384
SLV19Jan24C14.00CALL14.00$6.99$6.90 / 268$7.15 / 48028437.641696%0.895735-0.0012660.0278210.0462430.190123
SLV19Jan24P14.00PUT14.00$0.78$0.73 / 379$0.79 / 1604,59332.748221%-0.104265-0.0008960.0278210.046243-0.040791
SLV19Jan24P13.00PUT13.00$0.42$0.54 / 10$0.59 / 28501,52533.502725%-0.069093-0.0006630.0204420.033977-0.026678
SLV19Jan24C13.00CALL13.00$8.20$7.65 / 572$7.90 / 51012738.496953%0.930907-0.0010070.0204420.0339770.187742
SLV19Jan24P12.00PUT12.00$0.44$0.38 / 415$0.44 / 29802,21634.354398%-0.042213-0.0004520.0138430.023010-0.016098
SLV19Jan24C12.00CALL12.00$8.50$8.45 / 206$8.75 / 4708240.225009%0.957787-0.0007690.0138430.0230100.181828
SLV19Jan24P11.00PUT11.00$0.33$0.26 / 899$0.32 / 30102,20935.326050%-0.023312-0.0002790.0084750.014087-0.008786
SLV19Jan24C11.00CALL11.00$9.00$9.25 / 389$9.60 / 18103741.465503%0.976688-0.0005690.0084750.0140870.172646
SLV19Jan24P10.00PUT10.00$0.18$0.17 / 906$0.23 / 31501,38136.464261%-0.011332-0.0001510.0045700.007597-0.004224