SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.73 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C20.00CALL20.00$4.08$4.05 / 10$4.10 / 1030515,60936.898918%0.601121-0.0023600.0581790.1011960.155166
SLV19Jan24C30.00CALL30.00$1.85$1.80 / 261$1.88 / 1124515,81741.487027%0.163121-0.0014180.0371320.0645870.046998
SLV19Jan24C14.00CALL14.00$7.45$7.50 / 2$7.65 / 27928439.326630%0.910727-0.0012070.0243250.0423110.194757
SLV19Jan24C45.00CALL45.00$0.94$0.93 / 222$0.95 / 17187348.641585%0.013220-0.0001910.0051190.0089030.004020
SLV19Jan24C40.00CALL40.00$1.15$1.12 / 204$1.17 / 10609,33746.734627%0.031439-0.0004000.0106590.0185410.009443
SLV19Jan24C25.00CALL25.00$2.57$2.54 / 169$2.63 / 625216,69938.621590%0.335400-0.0021370.0549280.0955420.092890
SLV19Jan24C10.00CALL10.00$10.85$10.75 / 541$10.95 / 10521,22045.235912%0.991167-0.0004040.0036030.0062670.161153
SLV19Jan24C21.00CALL21.00$3.68$3.60 / 1,036$3.75 / 1,209444,95336.930887%0.542718-0.0023960.0597760.1039740.142628
SLV19Jan24C22.00CALL22.00$3.33$3.30 / 2$3.40 / 820389,25037.321424%0.486140-0.0023850.0600840.1045110.129778
SLV19Jan24C18.00CALL18.00$4.96$4.95 / 10$5.05 / 16222,33336.837878%0.718346-0.0021340.0508740.0884900.177339
SLV19Jan24C23.00CALL23.00$3.02$3.00 / 122$3.10 / 120219,42837.613902%0.432321-0.0023340.0592540.1030660.117012
SLV19Jan24C17.00CALL17.00$5.50$5.50 / 2$5.65 / 462049037.334925%0.774110-0.0019480.0452980.0787910.185858
SLV19Jan24C15.00CALL15.00$6.85$6.75 / 53$6.90 / 10202,22038.016796%0.871728-0.0014690.0315860.0549400.194995
SLV19Jan24C16.00CALL16.00$6.05$6.10 / 10$6.25 / 101778737.632563%0.825762-0.0017220.0387390.0673830.191909
SLV19Jan24C29.00CALL29.00$1.96$1.91 / 112$2.01 / 1121130440.956725%0.189917-0.0015660.0408840.0711130.054370
SLV19Jan24C19.00CALL19.00$4.45$4.45 / 3$4.55 / 19111,85236.704497%0.660145-0.0022730.0552090.0960310.166916
SLV19Jan24C49.00CALL49.00$0.80$0.81 / 235$0.82 / 1102,01449.966165%0.006575-0.0001040.0027790.0048330.002014
SLV19Jan24C39.00CALL39.00$1.21$1.16 / 199$1.22 / 451,14046.251436%0.037313-0.0004610.0122710.0213440.011175
SLV19Jan24C28.00CALL28.00$2.10$2.04 / 168$2.12 / 7253,62240.279868%0.220335-0.0017160.0446600.0776820.062635
SLV19Jan24C47.00CALL47.00$0.87$0.86 / 462$0.89 / 123049.339421%0.009325-0.0001410.0037790.0065730.002847
SLV19Jan24C34.00CALL34.00$1.42$1.45 / 122$1.52 / 1023,92743.729424%0.086306-0.0008980.0237200.0412580.025384
SLV19Jan24C27.00CALL27.00$2.18$2.19 / 2$2.27 / 1123,97139.741109%0.254619-0.0018640.0483530.0841060.071819
SLV19Jan24C24.00CALL24.00$2.77$2.76 / 3$2.84 / 6226,39838.083038%0.381931-0.0022490.0574680.0999600.104639
SLV19Jan24P19.00PUT19.00$2.49$2.43 / 131$2.52 / 13125,51632.159354%-0.339855-0.0017420.0552090.096031-0.145660
SLV19Jan24C48.00CALL48.00$0.83$0.83 / 777$0.85 / 1112449.591647%0.007830-0.0001210.0032420.0056390.002395
SLV19Jan24C35.00CALL35.00$1.37$1.39 / 124$1.46 / 1012,83244.371373%0.073200-0.0007910.0209400.0364240.021619
SLV19Jan24C32.00CALL32.00$1.63$1.61 / 118$1.68 / 1012,19242.634538%0.119247-0.0011400.0300130.0522040.034744
SLV19Jan24P12.00PUT12.00$0.40$0.38 / 16$0.43 / 26912,21635.390617%-0.034693-0.0003940.0115610.020109-0.013489
SLV19Jan24P49.00PUT49.00$29.35$28.65 / 180$29.00 / 43007651.741641%-0.9934250.0012660.0027790.004833-0.804103
SLV19Jan24P48.00PUT48.00$27.70 / 48$27.95 / 2110050.700600%-0.9921700.0012210.0032420.005639-0.787271
SLV19Jan24P47.00PUT47.00$26.75 / 16$27.00 / 2130050.389619%-0.9906750.0011730.0037790.006573-0.770368
SLV19Jan24P46.00PUT46.00$23.90$25.75 / 16$25.95 / 480848.933022%-0.9888960.0011210.0044000.007654-0.753380
SLV19Jan24C46.00CALL46.00$0.88$0.90 / 225$0.95 / 1602849.271269%0.011104-0.0001640.0044000.0076540.003383
SLV19Jan24P45.00PUT45.00$23.60$24.80 / 16$25.05 / 19107448.936204%-0.9867800.0010660.0051190.008903-0.736292
SLV19Jan24C44.00CALL44.00$0.95$0.96 / 217$1.01 / 10010848.412768%0.015736-0.0002220.0059470.0103440.004774
SLV19Jan24P44.00PUT44.00$21.85$23.80 / 16$24.10 / 4340348.167836%-0.9842640.0010070.0059470.010344-0.719086
SLV19Jan24C43.00CALL43.00$0.95$1.00 / 214$1.06 / 16025048.134853%0.018723-0.0002580.0068990.0120000.005667
SLV19Jan24P43.00PUT43.00$20.65$22.90 / 10$23.00 / 48011547.011426%-0.9812770.0009440.0068990.012000-0.701742
SLV19Jan24C42.00CALL42.00$0.98$1.04 / 210$1.10 / 1603247.738810%0.022267-0.0002990.0079910.0138990.006724
SLV19Jan24P42.00PUT42.00$19.82$21.90 / 10$22.00 / 16011445.827365%-0.9777330.0008740.0079910.013899-0.684234
SLV19Jan24C41.00CALL41.00$1.22$1.08 / 207$1.13 / 160347.229923%0.026467-0.0003460.0092380.0160690.007972
SLV19Jan24P41.00PUT41.00$19.20$20.95 / 4$21.10 / 21703745.675119%-0.9735330.0007990.0092380.016069-0.666535
SLV19Jan24P40.00PUT40.00$20.83$19.90 / 71$20.15 / 264015744.428707%-0.9685610.0007180.0106590.018541-0.648612
SLV19Jan24P39.00PUT39.00$17.30$19.00 / 10$19.20 / 27906544.175141%-0.9626870.0006290.0122710.021344-0.630429
SLV19Jan24P38.00PUT38.00$16.10$18.00 / 14$18.30 / 46404543.520610%-0.9557580.0005320.0140900.024509-0.611944
SLV19Jan24C38.00CALL38.00$1.00$1.21 / 131$1.28 / 59040545.840844%0.044242-0.0005300.0140900.0245090.013209
SLV19Jan24C37.00CALL37.00$1.04$1.27 / 129$1.34 / 47018045.425829%0.052399-0.0006080.0161330.0280620.015592
SLV19Jan24P37.00PUT37.00$15.20$17.10 / 10$17.30 / 1007942.812983%-0.9476010.0004260.0161330.028062-0.593109
SLV19Jan24C36.00CALL36.00$1.04$1.32 / 127$1.40 / 16090744.875226%0.061979-0.0006950.0184130.0320280.018376
SLV19Jan24P36.00PUT36.00$16.57$16.15 / 10$16.40 / 54109342.360960%-0.9380210.0003110.0184130.032028-0.573873
SLV19Jan24P35.00PUT35.00$16.20$15.20 / 18$15.40 / 273010541.214720%-0.9268000.0001870.0209400.036424-0.554179
SLV19Jan24P34.00PUT34.00$12.93$14.25 / 25$14.50 / 53907140.622301%-0.9136940.0000520.0237200.041258-0.533963
SLV19Jan24C33.00CALL33.00$1.46$1.53 / 120$1.59 / 301,58843.175263%0.101560-0.0010140.0267480.0465250.029736
SLV19Jan24P33.00PUT33.00$12.00$13.35 / 25$13.45 / 10027039.342947%-0.898440-0.0000920.0267480.046525-0.513159
SLV19Jan24P32.00PUT32.00$11.30$12.40 / 2$12.65 / 52202,64539.168945%-0.880753-0.0002460.0300130.052204-0.491700
SLV19Jan24P31.00PUT31.00$10.45$11.50 / 25$11.75 / 52507938.578292%-0.860335-0.0004090.0334880.058249-0.469517
SLV19Jan24C31.00CALL31.00$1.58$1.70 / 116$1.77 / 10096542.040080%0.139665-0.0012750.0334880.0582490.040476
SLV19Jan24P30.00PUT30.00$11.00$10.60 / 2$10.85 / 50006,67237.864766%-0.836879-0.0005790.0371320.064587-0.446543
SLV19Jan24P29.00PUT29.00$9.23$9.75 / 10$9.95 / 503022837.293412%-0.810083-0.0007550.0408840.071113-0.422720
SLV19Jan24P28.00PUT28.00$9.56$8.85 / 2$9.00 / 10011736.046736%-0.779665-0.0009330.0446600.077682-0.398004
SLV19Jan24P27.00PUT27.00$8.67$8.00 / 2$8.15 / 1006535.423121%-0.745381-0.0011100.0483530.084106-0.372368
SLV19Jan24C26.00CALL26.00$2.29$2.35 / 110$2.44 / 201,91939.166532%0.292946-0.0020070.0518290.0901520.081918
SLV19Jan24P26.00PUT26.00$6.60$7.20 / 10$7.30 / 1603634.854650%-0.707054-0.0012800.0518290.090152-0.345818
SLV19Jan24P25.00PUT25.00$6.95$6.40 / 13$6.50 / 16019134.304634%-0.664600-0.0014380.0549280.095542-0.318395
SLV19Jan24P24.00PUT24.00$5.87$5.60 / 447$5.75 / 40302,82433.744943%-0.618069-0.0015780.0574680.099960-0.290193
SLV19Jan24P23.00PUT23.00$5.14$4.90 / 708$5.00 / 1404,16233.369209%-0.567679-0.0016910.0592540.103066-0.261369
SLV19Jan24P22.00PUT22.00$4.40$4.20 / 788$4.30 / 206,11732.896596%-0.513860-0.0017710.0600840.104511-0.232152
SLV19Jan24P21.00PUT21.00$3.72$3.55 / 879$3.65 / 27906,78832.522770%-0.457282-0.0018090.0597760.103974-0.202851
SLV19Jan24P20.00PUT20.00$3.11$2.99 / 16$3.10 / 1,041019,96732.652440%-0.398879-0.0018010.0581790.101196-0.173862
SLV19Jan24P18.00PUT18.00$2.09$1.98 / 16$2.04 / 13002,97932.223462%-0.281654-0.0016310.0508740.088490-0.118786
SLV19Jan24P17.00PUT17.00$1.74$1.57 / 13$1.64 / 13203,29432.396352%-0.225890-0.0014730.0452980.078791-0.093815
SLV19Jan24P16.00PUT16.00$1.30$1.23 / 6$1.29 / 139094032.693555%-0.174238-0.0012750.0387390.067383-0.071313
SLV19Jan24P15.00PUT15.00$0.97$0.94 / 11$1.00 / 15103,24133.093860%-0.128272-0.0010500.0315860.054940-0.051776
SLV19Jan24P14.00PUT14.00$0.78$0.71 / 10$0.77 / 29804,59333.748464%-0.089273-0.0008160.0243250.042311-0.035562
SLV19Jan24P13.00PUT13.00$0.42$0.52 / 182$0.57 / 18201,52534.334129%-0.058032-0.0005910.0174880.030419-0.022831
SLV19Jan24C13.00CALL13.00$8.20$8.25 / 10$8.40 / 10012740.148420%0.941968-0.0009550.0174880.0304190.191037
SLV19Jan24C12.00CALL12.00$8.50$9.00 / 323$9.25 / 4608241.335061%0.965307-0.0007290.0115610.0201090.183928
SLV19Jan24C11.00CALL11.00$9.00$9.85 / 210$10.10 / 15803743.145278%0.981309-0.0005430.0068890.0119820.173779
SLV19Jan24P11.00PUT11.00$0.33$0.27 / 16$0.31 / 19202,20936.413146%-0.018691-0.0002360.0068890.011982-0.007187
SLV19Jan24P10.00PUT10.00$0.18$0.17 / 999$0.22 / 20301,38137.263629%-0.008833-0.0001240.0036030.006267-0.003360