SLV Option Chain

End of day data from May 20, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.83 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C33.00CALL33.00$1.48$1.48 / 140$1.55 / 281,0051,58843.325402%0.100050-0.0010060.0263520.0455620.028938
SLV19Jan24C35.00CALL35.00$1.32$1.34 / 334$1.41 / 246002,83344.414418%0.072342-0.0007870.0206700.0357370.021106
SLV19Jan24C20.00CALL20.00$3.90$3.90 / 20$4.00 / 2035215,86436.867733%0.590068-0.0023710.0583490.1008840.150714
SLV19Jan24P23.00PUT23.00$5.05$5.00 / 639$5.10 / 3924,16233.341376%-0.576687-0.0017030.0587720.101615-0.264712
SLV19Jan24C28.00CALL28.00$2.01$1.97 / 127$2.01 / 82893,62540.122281%0.215883-0.0016990.0439630.0760100.060639
SLV19Jan24C18.00CALL18.00$4.85$4.75 / 1,591$4.90 / 22872,33536.422334%0.707193-0.0021620.0516120.0892360.172899
SLV19Jan24C24.00CALL24.00$2.69$2.66 / 127$2.75 / 127786,39738.079316%0.373851-0.0022350.0568630.0983140.101252
SLV19Jan24C17.00CALL17.00$5.35$5.30 / 630$5.50 / 4087650336.977455%0.763448-0.0019830.0462940.0800410.181628
SLV19Jan24C25.00CALL25.00$2.50$2.45 / 125$2.54 / 156716,69638.610781%0.328276-0.0021210.0542450.0937880.089862
SLV19Jan24C49.00CALL49.00$0.78$0.79 / 276$0.81 / 13502,02250.247932%0.006709-0.0001060.0028170.0048710.002030
SLV19Jan24P24.00PUT24.00$5.80$5.75 / 18$5.85 / 196442,82433.886982%-0.626149-0.0015870.0568630.098314-0.293176
SLV19Jan24C21.00CALL21.00$3.50$3.50 / 219$3.60 / 711394,97536.826972%0.532160-0.0023990.0596870.1031980.138342
SLV19Jan24C22.00CALL22.00$3.20$3.15 / 1,675$3.30 / 1,335339,27537.150784%0.476286-0.0023810.0597760.1033510.125741
SLV19Jan24C40.00CALL40.00$1.09$1.09 / 5$1.14 / 10289,36646.919782%0.031376-0.0004010.0106000.0183270.009309
SLV19Jan24C45.00CALL45.00$0.90$0.90 / 259$0.95 / 872580548.966453%0.013351-0.0001940.0051420.0088900.004009
SLV19Jan24C36.00CALL36.00$1.29$1.28 / 212$1.34 / 852590744.889969%0.061360-0.0006920.0181970.0314620.017971
SLV19Jan24C32.00CALL32.00$1.54$1.56 / 137$1.62 / 69212,19142.701092%0.117310-0.0011310.0295490.0510900.033766
SLV19Jan24C30.00CALL30.00$1.74$1.75 / 131$1.79 / 11516,02941.457317%0.160095-0.0014040.0365360.0631690.045572
SLV19Jan24P22.00PUT22.00$4.35$4.30 / 137$4.40 / 937156,11732.946303%-0.523714-0.0017870.0597760.103351-0.235819
SLV19Jan24C19.00CALL19.00$4.30$4.30 / 74$4.45 / 78131,86236.750870%0.648874-0.0022920.0556630.0962390.162406
SLV19Jan24C16.00CALL16.00$6.00$5.95 / 33$6.10 / 4421180337.652345%0.815972-0.0017620.0399360.0690480.188029
SLV19Jan24P40.00PUT40.00$20.15$20.15 / 20$20.30 / 481015744.862023%-0.9686240.0006800.0106000.018327-0.648072
SLV19Jan24P20.00PUT20.00$3.10$3.05 / 17$3.15 / 1,1791019,96732.434774%-0.409932-0.0018300.0583490.100884-0.177977
SLV19Jan24P21.00PUT21.00$3.66$3.65 / 239$3.75 / 1,15086,78832.658930%-0.467840-0.0018310.0596870.103198-0.206783
SLV19Jan24P19.00PUT19.00$2.53$2.51 / 14$2.58 / 32675,51632.186353%-0.351126-0.0017790.0556630.096239-0.149850
SLV19Jan24C10.00CALL10.00$10.61$10.60 / 2$10.75 / 5071,27245.366637%0.989731-0.0004130.0040940.0070790.160467
SLV19Jan24C37.00CALL37.00$1.26$1.23 / 151$1.29 / 14518045.477949%0.051973-0.0006060.0159650.0276030.015276
SLV19Jan24C38.00CALL38.00$1.20$1.18 / 153$1.24 / 105340545.998848%0.043969-0.0005290.0139640.0241440.012967
SLV19Jan24C27.00CALL27.00$2.16$2.11 / 125$2.18 / 1033,97339.680960%0.249334-0.0018470.0476310.0823530.069497
SLV19Jan24C31.00CALL31.00$1.69$1.65 / 134$1.71 / 16196542.136911%0.137224-0.0012640.0329570.0569810.039289
SLV19Jan24C29.00CALL29.00$1.86$1.85 / 129$1.92 / 16131440.914222%0.186220-0.0015500.0402300.0695570.052673
SLV19Jan24C23.00CALL23.00$2.93$2.90 / 131$2.99 / 1219,43837.572081%0.423313-0.0023240.0587720.1016150.113282
SLV19Jan24P15.00PUT15.00$1.00$0.96 / 172$1.02 / 17213,24132.900440%-0.136847-0.0011060.0328950.056874-0.054927
SLV19Jan24C14.00CALL14.00$7.33$7.30 / 20$7.50 / 396136239.147854%0.903625-0.0012480.0256400.0443300.191920
SLV19Jan24C13.00CALL13.00$8.15$8.05 / 10$8.25 / 66112740.036146%0.936470-0.0009910.0186970.0323260.188812
SLV19Jan24P12.00PUT12.00$0.42$0.38 / 514$0.43 / 22312,21735.005987%-0.038615-0.0004330.0125690.021732-0.014914
SLV19Jan24C12.00CALL12.00$8.90$8.80 / 574$9.05 / 5018240.758998%0.961385-0.0007570.0125690.0217320.182300
SLV19Jan24P49.00PUT49.00$29.35$28.85 / 115$29.15 / 19807651.673126%-0.9932910.0012180.0028170.004871-0.803261
SLV19Jan24P48.00PUT48.00$27.85 / 116$28.15 / 40050.639042%-0.9920310.0011740.0032790.005669-0.786450
SLV19Jan24C48.00CALL48.00$0.83$0.81 / 271$0.85 / 1012449.962697%0.007969-0.0001230.0032790.0056690.002407
SLV19Jan24P47.00PUT47.00$26.85 / 180$27.20 / 2270049.972387%-0.9905350.0011270.0038130.006593-0.769569
SLV19Jan24C47.00CALL47.00$0.87$0.84 / 267$0.89 / 7803149.720369%0.009465-0.0001430.0038130.0065930.002854
SLV19Jan24P46.00PUT46.00$23.90$25.90 / 144$26.20 / 2650849.280395%-0.9887580.0010760.0044300.007659-0.752605
SLV19Jan24C46.00CALL46.00$0.88$0.87 / 262$0.93 / 53002849.438046%0.011242-0.0001670.0044300.0076590.003383
SLV19Jan24P45.00PUT45.00$23.60$24.90 / 116$25.25 / 42707448.561660%-0.9866490.0010220.0051420.008890-0.735544
SLV19Jan24C44.00CALL44.00$0.95$0.93 / 364$0.98 / 83010848.532525%0.015851-0.0002250.0059600.0103050.004750
SLV19Jan24P44.00PUT44.00$21.85$23.95 / 116$24.25 / 2070347.814650%-0.9841490.0009640.0059600.010305-0.718369
SLV19Jan24C43.00CALL43.00$0.95$0.97 / 250$1.03 / 27025048.273198%0.018815-0.0002600.0069000.0119300.005625
SLV19Jan24P43.00PUT43.00$20.65$22.95 / 116$23.25 / 242011546.666574%-0.9811850.0009020.0069000.011930-0.701059
SLV19Jan24P42.00PUT42.00$19.82$22.05 / 10$22.30 / 490011446.591776%-0.9776760.0008340.0079760.013790-0.683592
SLV19Jan24C42.00CALL42.00$0.98$1.01 / 246$1.05 / 1603247.754169%0.022324-0.0003010.0079760.0137900.006658
SLV19Jan24C41.00CALL41.00$1.22$1.04 / 560$1.10 / 970347.329136%0.026474-0.0003480.0092040.0159130.007876
SLV19Jan24P41.00PUT41.00$19.20$21.10 / 10$21.20 / 1603745.023999%-0.9735260.0007600.0092040.015913-0.665939
SLV19Jan24C39.00CALL39.00$1.21$1.13 / 156$1.19 / 1401,14546.456428%0.037159-0.0004610.0121810.0210610.010993
SLV19Jan24P39.00PUT39.00$17.30$19.15 / 22$19.40 / 54206544.286989%-0.9628410.0005930.0121810.021061-0.629954
SLV19Jan24P38.00PUT38.00$16.10$18.20 / 20$18.35 / 4804542.977518%-0.9560310.0004980.0139640.024144-0.611545
SLV19Jan24P37.00PUT37.00$15.20$17.20 / 268$17.40 / 4807941.971920%-0.9480270.0003940.0159650.027603-0.592801
SLV19Jan24P36.00PUT36.00$16.57$16.25 / 151$16.45 / 4809341.247153%-0.9386400.0002810.0181970.031462-0.573672
SLV19Jan24P35.00PUT35.00$16.20$15.30 / 180$15.60 / 545010541.103946%-0.9276580.0001590.0206700.035737-0.554103
SLV19Jan24C34.00CALL34.00$1.42$1.41 / 143$1.47 / 9403,92943.856192%0.085153-0.0008920.0233890.0404380.024740
SLV19Jan24P34.00PUT34.00$12.93$14.35 / 463$14.55 / 4807139.605736%-0.9148470.0000270.0233890.040438-0.534033
SLV19Jan24P33.00PUT33.00$12.00$13.50 / 13$13.60 / 15027039.295959%-0.899950-0.0001150.0263520.045562-0.513401
SLV19Jan24P32.00PUT32.00$11.30$12.55 / 31$12.70 / 4802,64538.574151%-0.882690-0.0002660.0295490.051090-0.492139
SLV19Jan24P31.00PUT31.00$10.45$11.65 / 11$11.80 / 4807938.042062%-0.862776-0.0004260.0329570.056981-0.470182
SLV19Jan24P30.00PUT30.00$11.00$10.70 / 935$11.00 / 72506,67237.670661%-0.839905-0.0005930.0365360.063169-0.447464
SLV19Jan24P29.00PUT29.00$9.23$9.85 / 22$10.00 / 48022836.602272%-0.813780-0.0007670.0402300.069557-0.423928
SLV19Jan24P28.00PUT28.00$9.56$9.00 / 20$9.10 / 16011735.944884%-0.784117-0.0009420.0439630.076010-0.399528
SLV19Jan24P27.00PUT27.00$8.67$8.15 / 20$8.25 / 1606535.377597%-0.750666-0.0011180.0476310.082353-0.374235
SLV19Jan24C26.00CALL26.00$2.29$2.27 / 189$2.34 / 1001,91939.101515%0.286764-0.0019900.0511100.0883670.079250
SLV19Jan24P26.00PUT26.00$6.60$7.30 / 95$7.45 / 11003634.868589%-0.713236-0.0012870.0511100.088367-0.348048
SLV19Jan24P25.00PUT25.00$6.95$6.50 / 19$6.65 / 13019134.384237%-0.671724-0.0014460.0542450.093788-0.321001
SLV19Jan24P18.00PUT18.00$2.09$2.03 / 16$2.09 / 25302,97932.133045%-0.292807-0.0016760.0516120.089236-0.122923
SLV19Jan24P17.00PUT17.00$1.74$1.61 / 16$1.67 / 16303,29432.229350%-0.236552-0.0015230.0462940.080041-0.097759
SLV19Jan24P16.00PUT16.00$1.30$1.26 / 20$1.32 / 238094032.553562%-0.184028-0.0013300.0399360.069048-0.074923
SLV19Jan24C15.00CALL15.00$6.85$6.60 / 20$6.75 / 202,22038.132357%0.863153-0.0015120.0328950.0568740.191591
SLV19Jan24P14.00PUT14.00$0.78$0.72 / 288$0.78 / 19204,59333.473411%-0.096375-0.0008700.0256400.044330-0.038163
SLV19Jan24P13.00PUT13.00$0.42$0.53 / 318$0.58 / 33201,52534.128214%-0.063530-0.0006390.0186970.032326-0.024837
SLV19Jan24P11.00PUT11.00$0.33$0.27 / 343$0.31 / 22902,20936.057208%-0.021220-0.0002650.0076410.013212-0.008102
SLV19Jan24C11.00CALL11.00$9.00$9.60 / 497$9.90 / 16903741.901009%0.978780-0.0005620.0076410.0132120.172678
SLV19Jan24P10.00PUT10.00$0.18$0.18 / 381$0.22 / 25401,38137.153315%-0.010269-0.0001430.0040940.007079-0.003878