SLV Option Chain

End of day data from May 24, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C22.00CALL22.00$3.40$3.35 / 222$3.45 / 7071,6309,28337.332972%0.493442-0.0024200.0594540.1048250.131136
SLV19Jan24C25.00CALL25.00$2.63$2.57 / 10$2.63 / 1036316,70538.414281%0.342726-0.0021870.0547800.0965830.094531
SLV19Jan24C35.00CALL35.00$1.43$1.40 / 133$1.47 / 193033,27444.307750%0.076665-0.0008330.0214550.0378270.022568
SLV19Jan24C30.00CALL30.00$1.84$1.84 / 2$1.88 / 5022616,06141.453206%0.168711-0.0014720.0375340.0661770.048434
SLV19Jan24C24.00CALL24.00$2.82$2.80 / 3$2.87 / 21766,44438.032987%0.389377-0.0022940.0571610.1007820.106231
SLV19Jan24P23.00PUT23.00$4.85$4.85 / 121$4.95 / 3431134,16033.522958%-0.560235-0.0017680.0587830.103642-0.257203
SLV19Jan24P21.00PUT21.00$3.55$3.50 / 840$3.60 / 141036,78832.602095%-0.450271-0.0018700.0590000.104024-0.199245
SLV19Jan24C10.00CALL10.00$10.87$10.80 / 140$11.05 / 72521,24844.076223%0.991352-0.0003880.0034980.0061680.160068
SLV19Jan24C15.00CALL15.00$6.88$6.85 / 16$7.05 / 299412,22338.545512%0.874477-0.0014570.0307720.0542550.194447
SLV19Jan24C19.00CALL19.00$4.59$4.50 / 10$4.60 / 10311,84436.552342%0.666118-0.0022850.0542300.0956130.167579
SLV19Jan24C21.00CALL21.00$3.75$3.65 / 950$3.80 / 790284,98036.894888%0.549729-0.0024230.0590000.1040240.143797
SLV19Jan24C16.00CALL16.00$6.27$6.15 / 10$6.35 / 452581337.539333%0.829355-0.0017130.0378090.0666620.191645
SLV19Jan24P20.00PUT20.00$2.99$2.94 / 133$3.05 / 8852319,96732.684705%-0.392314-0.0018520.0572830.100996-0.170605
SLV19Jan24C20.00CALL20.00$4.14$4.05 / 10$4.15 / 102215,74036.558668%0.607686-0.0023790.0572830.1009960.156101
SLV19Jan24C28.00CALL28.00$2.10$2.09 / 1$2.13 / 10203,63540.303163%0.226766-0.0017710.0449000.0791640.064220
SLV19Jan24C49.00CALL49.00$0.85$0.81 / 690$0.86 / 1142,03450.197618%0.007129-0.0001130.0029520.0052040.002178
SLV19Jan24P24.00PUT24.00$5.65$5.55 / 381$5.70 / 435122,82433.931972%-0.610623-0.0016620.0571610.100782-0.285817
SLV19Jan24C44.00CALL44.00$1.00$0.97 / 232$1.03 / 161110848.513751%0.016855-0.0002400.0062380.0109990.005099
SLV19Jan24C45.00CALL45.00$0.97$0.93 / 337$0.99 / 161082148.826714%0.014196-0.0002070.0053830.0094910.004304
SLV19Jan24C29.00CALL29.00$1.94$1.93 / 197$2.01 / 101031540.798989%0.195940-0.0016210.0412150.0726660.055887
SLV19Jan24C23.00CALL23.00$3.09$3.05 / 334$3.15 / 672109,58537.668475%0.439765-0.0023740.0587830.1036420.118510
SLV19Jan24C40.00CALL40.00$1.16$1.14 / 4$1.18 / 1669,35846.792404%0.033343-0.0004270.0110670.0195120.009984
SLV19Jan24C27.00CALL27.00$2.30$2.21 / 10$2.29 / 243,97339.639130%0.261415-0.0019190.0484820.0854790.073451
SLV19Jan24C48.00CALL48.00$0.85$0.84 / 674$0.90 / 16112449.967720%0.008470-0.0001320.0034350.0060560.002583
SLV19Jan24C32.00CALL32.00$1.61$1.62 / 125$1.70 / 1612,19242.583991%0.123951-0.0011910.0305020.0537790.035989
SLV19Jan24P30.00PUT30.00$10.53$10.50 / 2$10.65 / 1016,67237.101282%-0.831289-0.0006810.0375340.066177-0.441626
SLV19Jan24C26.00CALL26.00$2.37$2.39 / 10$2.46 / 1211,91939.130356%0.300048-0.0020600.0518270.0913780.083571
SLV19Jan24P15.00PUT15.00$0.96$0.92 / 163$0.98 / 213,24033.192213%-0.125523-0.0010610.0307720.054255-0.050583
SLV19Jan24P12.00PUT12.00$0.41$0.36 / 1,194$0.42 / 30912,21735.361733%-0.033915-0.0003960.0112230.019787-0.013168
SLV19Jan24P49.00PUT49.00$29.35$28.50 / 136$28.85 / 13007650.578224%-0.9928710.0011790.0029520.005204-0.798253
SLV19Jan24P48.00PUT48.00$27.55 / 115$27.85 / 490049.938430%-0.9915300.0011340.0034350.006056-0.781513
SLV19Jan24C47.00CALL47.00$0.87$0.87 / 348$0.93 / 1603249.623630%0.010062-0.0001530.0039940.0070420.003063
SLV19Jan24P47.00PUT47.00$26.55 / 135$26.90 / 2640049.273705%-0.9899380.0010860.0039940.007042-0.764698
SLV19Jan24C46.00CALL46.00$0.88$0.90 / 240$0.95 / 1602849.169455%0.011953-0.0001780.0046390.0081800.003631
SLV19Jan24P46.00PUT46.00$23.90$25.60 / 45$25.90 / 1420848.583216%-0.9880470.0010350.0046390.008180-0.747794
SLV19Jan24P45.00PUT45.00$23.60$24.60 / 106$24.95 / 26807447.865537%-0.9858040.0009790.0053830.009491-0.730786
SLV19Jan24P44.00PUT44.00$21.85$23.70 / 14$23.95 / 3090347.486637%-0.9831450.0009200.0062380.010999-0.713656
SLV19Jan24C43.00CALL43.00$1.01$1.00 / 327$1.06 / 16025548.016244%0.020006-0.0002780.0072180.0127270.006038
SLV19Jan24P43.00PUT43.00$20.65$22.70 / 19$22.95 / 49011546.342225%-0.9799940.0008560.0072180.012727-0.696382
SLV19Jan24C42.00CALL42.00$0.98$1.04 / 321$1.10 / 1603247.613981%0.023734-0.0003210.0083390.0147030.007145
SLV19Jan24P42.00PUT42.00$19.82$21.70 / 145$21.90 / 16011444.803249%-0.9762660.0007860.0083390.014703-0.678939
SLV19Jan24P41.00PUT41.00$19.20$20.80 / 10$20.95 / 4803744.689392%-0.9718590.0007100.0096170.016955-0.661299
SLV19Jan24C41.00CALL41.00$1.22$1.08 / 509$1.14 / 160347.165544%0.028141-0.0003710.0096170.0169550.008450
SLV19Jan24P40.00PUT40.00$20.15$19.80 / 10$19.95 / 16016743.455335%-0.9666570.0006270.0110670.019512-0.643429
SLV19Jan24P39.00PUT39.00$17.30$18.85 / 16$19.15 / 38306543.916875%-0.9605260.0005370.0127070.022403-0.625293
SLV19Jan24C39.00CALL39.00$1.21$1.17 / 213$1.24 / 1601,14546.298462%0.039474-0.0004910.0127070.0224030.011785
SLV19Jan24P38.00PUT38.00$16.10$17.90 / 10$18.05 / 1604542.269199%-0.9533130.0004390.0145520.025657-0.606848
SLV19Jan24C38.00CALL38.00$1.23$1.22 / 300$1.28 / 16040645.750011%0.046687-0.0005630.0145520.0256570.013895
SLV19Jan24C37.00CALL37.00$1.26$1.27 / 295$1.33 / 16017545.202533%0.055156-0.0006440.0166180.0292990.016360
SLV19Jan24P37.00PUT37.00$15.20$17.00 / 10$17.10 / 1607941.920348%-0.9448440.0003320.0166180.029299-0.588047
SLV19Jan24C36.00CALL36.00$1.29$1.33 / 289$1.39 / 16088244.704483%0.065076-0.0007340.0189160.0333510.019232
SLV19Jan24P36.00PUT36.00$16.57$16.05 / 13$16.15 / 1609341.174988%-0.9349240.0002160.0189160.033351-0.568840
SLV19Jan24P35.00PUT35.00$16.20$15.10 / 18$15.30 / 45010540.990129%-0.9233350.0000890.0214550.037827-0.549168
SLV19Jan24P34.00PUT34.00$12.93$14.15 / 12$14.30 / 4807139.791498%-0.909837-0.0000460.0242370.042733-0.528971
SLV19Jan24C34.00CALL34.00$1.42$1.47 / 130$1.54 / 13003,92943.770612%0.090163-0.0009430.0242370.0427330.026430
SLV19Jan24P33.00PUT33.00$12.00$13.25 / 13$13.35 / 16027039.127803%-0.894168-0.0001920.0272580.048059-0.508184
SLV19Jan24C33.00CALL33.00$1.48$1.53 / 573$1.61 / 1601,08343.085056%0.105832-0.0010620.0272580.0480590.030882
SLV19Jan24P32.00PUT32.00$11.30$12.35 / 10$12.45 / 1602,64538.663540%-0.876049-0.0003470.0305020.053779-0.486741
SLV19Jan24P31.00PUT31.00$10.45$11.40 / 10$11.55 / 1607937.798951%-0.855188-0.0005110.0339420.059844-0.464576
SLV19Jan24C31.00CALL31.00$1.69$1.70 / 310$1.79 / 16096641.919164%0.144812-0.0013280.0339420.0598440.041819
SLV19Jan24P29.00PUT29.00$9.23$9.65 / 10$9.75 / 16022836.538864%-0.804060-0.0008560.0412150.072666-0.417837
SLV19Jan24P28.00PUT28.00$9.56$8.80 / 10$8.90 / 16011736.079900%-0.773234-0.0010330.0449000.079164-0.393170
SLV19Jan24P27.00PUT27.00$8.67$7.95 / 12$8.05 / 1606535.439490%-0.738585-0.0012070.0484820.085479-0.367603
SLV19Jan24P26.00PUT26.00$6.60$7.10 / 10$7.25 / 1603634.851155%-0.699952-0.0013740.0518270.091378-0.341148
SLV19Jan24P25.00PUT25.00$6.52$6.35 / 10$6.45 / 16019634.522212%-0.657274-0.0015280.0547800.096583-0.313853
SLV19Jan24P22.00PUT22.00$4.35$4.15 / 709$4.25 / 1406,11733.014368%-0.506558-0.0018400.0594540.104825-0.228242
SLV19Jan24P19.00PUT19.00$2.53$2.41 / 10$2.49 / 20405,52332.398659%-0.333882-0.0017840.0542300.095613-0.142793
SLV19Jan24P18.00PUT18.00$2.02$1.95 / 10$2.02 / 27602,98032.418846%-0.276398-0.0016640.0498580.087905-0.116336
SLV19Jan24C18.00CALL18.00$4.85$5.00 / 10$5.15 / 202,41836.888783%0.723602-0.0021380.0498580.0879050.177700
SLV19Jan24P17.00PUT17.00$1.74$1.55 / 10$1.61 / 20803,29432.541525%-0.221443-0.0014970.0442980.078103-0.091797
SLV19Jan24C17.00CALL17.00$5.50$5.55 / 691$5.70 / 2058837.024304%0.778557-0.0019450.0442980.0781030.185904
SLV19Jan24P16.00PUT16.00$1.30$1.20 / 217$1.27 / 226094032.784230%-0.170645-0.0012920.0378090.066662-0.069720
SLV19Jan24C14.00CALL14.00$7.35$7.60 / 10$7.70 / 10036239.028562%0.912695-0.0011920.0236620.0417200.193970
SLV19Jan24P14.00PUT14.00$0.78$0.70 / 181$0.75 / 26704,59333.871001%-0.087305-0.0008230.0236620.041720-0.034725
SLV19Jan24P13.00PUT13.00$0.42$0.52 / 10$0.57 / 46301,52534.707660%-0.056731-0.0005950.0169910.029957-0.022286
SLV19Jan24C13.00CALL13.00$8.15$8.35 / 12$8.55 / 365012740.639673%0.943269-0.0009380.0169910.0299570.190073
SLV19Jan24C12.00CALL12.00$8.90$9.10 / 2$9.35 / 15708241.260650%0.966085-0.0007120.0112230.0197870.182856
SLV19Jan24P11.00PUT11.00$0.33$0.25 / 841$0.30 / 31602,20936.266488%-0.018280-0.0002370.0066860.011787-0.007019
SLV19Jan24C11.00CALL11.00$9.92$9.90 / 68$10.20 / 15603842.286065%0.981720-0.0005270.0066860.0117870.172670
SLV19Jan24P10.00PUT10.00$0.21$0.17 / 828$0.21 / 34801,38137.384487%-0.008648-0.0001250.0034980.006168-0.003286