SLV Option Chain

End of day data from May 23, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.825 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C20.00CALL20.00$3.99$3.95 / 5$4.00 / 1321015,70637.098326%0.590667-0.0023630.0586660.1007260.150549
SLV19Jan24C23.00CALL23.00$2.95$2.93 / 10$3.00 / 161729,43837.771840%0.422756-0.0023180.0590960.1014630.112898
SLV19Jan24C30.00CALL30.00$1.82$1.76 / 58$1.82 / 1411516,03441.711633%0.158383-0.0013910.0364890.0626490.044986
SLV19Jan24C10.00CALL10.00$10.80$10.60 / 10$10.75 / 91011,27244.887336%0.990166-0.0004010.0039650.0068080.159923
SLV19Jan24C21.00CALL21.00$3.60$3.50 / 732$3.65 / 720664,99537.062024%0.532361-0.0023920.0600300.1030680.138105
SLV19Jan24C16.00CALL16.00$6.05$5.95 / 381$6.15 / 4545081437.878322%0.817636-0.0017460.0399400.0685740.187959
SLV19Jan24C19.00CALL19.00$4.45$4.35 / 20$4.45 / 53361,86236.977763%0.649848-0.0022830.0559280.0960250.162301
SLV19Jan24C24.00CALL24.00$2.70$2.68 / 14$2.76 / 3286,43838.237807%0.372970-0.0022280.0571490.0981200.100804
SLV19Jan24P23.00PUT23.00$4.96$5.00 / 12$5.10 / 229204,15033.475624%-0.577244-0.0017110.0590960.101463-0.263425
SLV19Jan24C49.00CALL49.00$0.82$0.80 / 124$0.83 / 1122,02250.571786%0.006388-0.0001010.0027140.0046590.001928
SLV19Jan24C45.00CALL45.00$0.95$0.91 / 117$0.97 / 551083049.264392%0.012824-0.0001870.0049940.0085750.003842
SLV19Jan24C28.00CALL28.00$2.02$1.98 / 56$2.06 / 16103,62540.463185%0.214248-0.0016880.0440220.0755830.060051
SLV19Jan24C22.00CALL22.00$3.35$3.20 / 100$3.30 / 479109,28337.391832%0.476094-0.0023750.0601200.1032220.125429
SLV19Jan24P20.00PUT20.00$3.10$3.00 / 696$3.15 / 9171019,96732.308962%-0.409333-0.0018360.0586660.100726-0.176688
SLV19Jan24C17.00CALL17.00$5.50$5.35 / 190$5.50 / 201057837.201577%0.764983-0.0019690.0463950.0796570.181576
SLV19Jan24C15.00CALL15.00$6.75$6.65 / 6$6.75 / 1092,22038.361581%0.864820-0.0014940.0328080.0563300.191470
SLV19Jan24C25.00CALL25.00$2.52$2.46 / 91$2.55 / 3716,70138.727500%0.327123-0.0021130.0544810.0935400.089359
SLV19Jan24C43.00CALL43.00$1.01$0.98 / 112$1.04 / 50625048.487196%0.018150-0.0002520.0067310.0115560.005413
SLV19Jan24P25.00PUT25.00$6.52$6.50 / 15$6.60 / 16519134.276209%-0.672877-0.0014540.0544810.093540-0.319687
SLV19Jan24C40.00CALL40.00$1.16$1.09 / 71$1.15 / 3239,35847.052921%0.030458-0.0003900.0104020.0178600.009015
SLV19Jan24C35.00CALL35.00$1.39$1.35 / 65$1.41 / 233,27444.529465%0.070930-0.0007730.0204770.0351580.020647
SLV19Jan24C27.00CALL27.00$2.19$2.12 / 56$2.20 / 323,97339.860828%0.247806-0.0018370.0477500.0819840.068925
SLV19Jan24P18.00PUT18.00$2.02$2.01 / 2$2.08 / 6822,97932.085954%-0.291510-0.0016760.0518040.088943-0.121680
SLV19Jan24C18.00CALL18.00$4.85$4.80 / 1,008$4.95 / 2822,41636.920815%0.708490-0.0021510.0518040.0889430.172833
SLV19Jan24C47.00CALL47.00$0.87$0.85 / 121$0.91 / 14513150.030715%0.009052-0.0001380.0036880.0063320.002723
SLV19Jan24C38.00CALL38.00$1.23$1.19 / 69$1.25 / 16140546.188720%0.042857-0.0005180.0137580.0236210.012609
SLV19Jan24C14.00CALL14.00$7.35$7.35 / 12$7.55 / 178136339.779752%0.905171-0.0012300.0254830.0437520.191720
SLV19Jan24P12.00PUT12.00$0.42$0.38 / 246$0.43 / 15512,21735.118384%-0.037590-0.0004240.0123680.021234-0.014442
SLV19Jan24C11.00CALL11.00$9.92$9.65 / 24$9.95 / 9113742.817790%0.979494-0.0005470.0074660.0128190.172191
SLV19Jan24P10.00PUT10.00$0.21$0.17 / 908$0.22 / 11711,38137.049680%-0.009834-0.0001370.0039650.006808-0.003695
SLV19Jan24P49.00PUT49.00$29.35$28.80 / 52$29.15 / 8107651.377994%-0.9936120.0011910.0027140.004659-0.799802
SLV19Jan24P48.00PUT48.00$27.85 / 22$28.15 / 810050.741935%-0.9923950.0011470.0031650.005434-0.783077
SLV19Jan24C48.00CALL48.00$0.83$0.82 / 123$0.85 / 1012450.121137%0.007605-0.0001180.0031650.0054340.002291
SLV19Jan24P47.00PUT47.00$26.85 / 52$27.20 / 2040050.080743%-0.9909480.0011010.0036880.006332-0.766284
SLV19Jan24P46.00PUT46.00$23.90$25.85 / 52$26.20 / 800849.009960%-0.9892250.0010520.0042940.007373-0.749410
SLV19Jan24C46.00CALL46.00$0.88$0.88 / 118$0.94 / 4402849.666088%0.010775-0.0001600.0042940.0073730.003235
SLV19Jan24P45.00PUT45.00$23.60$24.90 / 52$25.25 / 42707448.680233%-0.9871760.0010000.0049940.008575-0.732441
SLV19Jan24C44.00CALL44.00$0.95$0.94 / 115$1.00 / 16010848.824421%0.015258-0.0002170.0058020.0099610.004561
SLV19Jan24P44.00PUT44.00$21.85$23.90 / 52$24.25 / 890347.562588%-0.9847420.0009430.0058020.009961-0.715360
SLV19Jan24P43.00PUT43.00$20.65$23.00 / 2$23.15 / 48011546.419221%-0.9818500.0008820.0067310.011556-0.698146
SLV19Jan24P42.00PUT42.00$19.82$22.05 / 2$22.15 / 16011445.623666%-0.9784200.0008150.0077960.013385-0.680776
SLV19Jan24C42.00CALL42.00$0.98$1.01 / 159$1.07 / 4303247.963658%0.021580-0.0002920.0077960.0133850.006421
SLV19Jan24P41.00PUT41.00$19.20$21.00 / 67$21.20 / 4803744.423870%-0.9743540.0007430.0090140.015476-0.663224
SLV19Jan24C41.00CALL41.00$1.22$1.05 / 156$1.11 / 440347.533816%0.025646-0.0003380.0090140.0154760.007611
SLV19Jan24P40.00PUT40.00$20.15$20.10 / 2$20.25 / 48016744.289768%-0.9695420.0006640.0104020.017860-0.645459
SLV19Jan24P39.00PUT39.00$17.30$19.15 / 2$19.40 / 33806544.429405%-0.9638540.0005780.0119780.020565-0.627444
SLV19Jan24C39.00CALL39.00$1.21$1.14 / 70$1.20 / 201,14546.651329%0.036146-0.0004500.0119780.0205650.010668
SLV19Jan24P38.00PUT38.00$16.10$18.10 / 74$18.30 / 4804542.077855%-0.9571430.0004840.0137580.023621-0.609141
SLV19Jan24P37.00PUT37.00$15.20$17.20 / 2$17.35 / 4807941.779154%-0.9492400.0003820.0157590.027057-0.590503
SLV19Jan24C37.00CALL37.00$1.26$1.24 / 68$1.30 / 16017545.662907%0.050760-0.0005940.0157590.0270570.014885
SLV19Jan24C36.00CALL36.00$1.29$1.29 / 66$1.36 / 16088245.131437%0.060046-0.0006790.0179950.0308960.017546
SLV19Jan24P36.00PUT36.00$16.57$16.20 / 497$16.45 / 4809341.063988%-0.9399540.0002700.0179950.030896-0.571481
SLV19Jan24P35.00PUT35.00$16.20$15.25 / 509$15.55 / 41010540.613333%-0.9290700.0001490.0204770.035158-0.552018
SLV19Jan24C34.00CALL34.00$1.42$1.42 / 64$1.48 / 1603,92944.025761%0.083649-0.0008780.0232120.0398530.024249
SLV19Jan24P34.00PUT34.00$12.93$14.35 / 22$14.50 / 1607139.439250%-0.9163510.0000180.0232120.039853-0.532054
SLV19Jan24C33.00CALL33.00$1.48$1.49 / 62$1.55 / 4801,08343.433440%0.098465-0.0009930.0261970.0449790.028416
SLV19Jan24P33.00PUT33.00$12.00$13.40 / 214$13.60 / 48027038.832266%-0.901535-0.0001230.0261970.044979-0.511525
SLV19Jan24C32.00CALL32.00$1.54$1.57 / 61$1.63 / 6002,19242.859820%0.115659-0.0011170.0294230.0505170.033216
SLV19Jan24P32.00PUT32.00$11.30$12.55 / 2$12.65 / 1602,64538.427511%-0.884341-0.0002730.0294230.050517-0.490363
SLV19Jan24P31.00PUT31.00$10.45$11.60 / 13$11.75 / 1607937.614190%-0.864471-0.0004330.0328670.056429-0.468499
SLV19Jan24C31.00CALL31.00$1.69$1.65 / 85$1.72 / 16096642.235476%0.135529-0.0012500.0328670.0564290.038718
SLV19Jan24P30.00PUT30.00$11.00$10.65 / 664$10.95 / 2006,67237.256625%-0.841617-0.0006000.0364890.062649-0.445869
SLV19Jan24P29.00PUT29.00$9.23$9.85 / 2$9.95 / 16022836.479022%-0.815475-0.0007740.0402340.069079-0.422412
SLV19Jan24C29.00CALL29.00$1.86$1.86 / 57$1.93 / 16031541.055487%0.184525-0.0015380.0402340.0690790.052081
SLV19Jan24P28.00PUT28.00$9.56$8.95 / 11$9.10 / 16011735.825890%-0.785752-0.0009500.0440220.075583-0.398081
SLV19Jan24P27.00PUT27.00$8.67$8.10 / 13$8.25 / 1606535.263448%-0.752194-0.0011250.0477500.081984-0.372845
SLV19Jan24P26.00PUT26.00$6.60$7.30 / 15$7.40 / 1603634.758219%-0.714604-0.0012950.0512880.088059-0.346703
SLV19Jan24C26.00CALL26.00$2.29$2.28 / 88$2.36 / 601,91939.273855%0.285396-0.0019800.0512880.0880590.078706
SLV19Jan24P24.00PUT24.00$5.80$5.70 / 263$5.85 / 25202,82433.779875%-0.627030-0.0015950.0571490.098120-0.291881
SLV19Jan24P22.00PUT22.00$4.35$4.25 / 609$4.40 / 74106,11732.834588%-0.523906-0.0017950.0601200.103222-0.234531
SLV19Jan24P21.00PUT21.00$3.66$3.60 / 755$3.75 / 1,14506,78832.542029%-0.467639-0.0018380.0600300.103068-0.205494
SLV19Jan24P19.00PUT19.00$2.53$2.49 / 3$2.57 / 6605,52332.150890%-0.350152-0.0017820.0559280.096025-0.148574
SLV19Jan24P17.00PUT17.00$1.74$1.60 / 17$1.67 / 10503,29432.285553%-0.235017-0.0015210.0463950.079657-0.096575
SLV19Jan24P16.00PUT16.00$1.30$1.25 / 14$1.31 / 135094032.535701%-0.182364-0.0013240.0399400.068574-0.073830
SLV19Jan24P15.00PUT15.00$1.00$0.96 / 11$1.00 / 103,24032.863559%-0.135180-0.0010990.0328080.056330-0.053958
SLV19Jan24P14.00PUT14.00$0.78$0.72 / 193$0.78 / 13604,59333.585544%-0.094829-0.0008610.0254830.043752-0.037346
SLV19Jan24C13.00CALL13.00$8.15$8.10 / 10$8.30 / 137012740.736635%0.937789-0.0009720.0185000.0317630.188513
SLV19Jan24P13.00PUT13.00$0.42$0.53 / 216$0.58 / 14701,52534.240188%-0.062211-0.0006300.0185000.031763-0.024191
SLV19Jan24C12.00CALL12.00$8.90$8.80 / 297$9.10 / 2208241.013664%0.962410-0.0007400.0123680.0212340.181900
SLV19Jan24P11.00PUT11.00$0.33$0.26 / 267$0.31 / 16002,20936.007649%-0.020506-0.0002570.0074660.012819-0.007789