SLV Option Chain

End of day data from May 26, 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
SLV19Jan24P20.00PUT20.00$2.97$2.92 / 10$3.00 / 70521419,96632.191695%-0.395946-0.0018170.0582010.100689-0.170691
SLV19Jan24P23.00PUT23.00$4.85$4.85 / 11$4.95 / 7622074,18333.336234%-0.565542-0.0017120.0594480.102845-0.257469
SLV19Jan24P24.00PUT24.00$5.67$5.55 / 402$5.65 / 201802,82533.488498%-0.616247-0.0015990.0576860.099797-0.286078
SLV19Jan24C28.00CALL28.00$2.02$1.95 / 78$2.04 / 1861013,56539.449283%0.221040-0.0017350.0448480.0775870.062326
SLV19Jan24C20.00CALL20.00$3.92$3.95 / 65$4.05 / 27115,76336.025836%0.604054-0.0023780.0582010.1006890.154605
SLV19Jan24C23.00CALL23.00$2.97$2.93 / 133$3.05 / 980419,56936.995461%0.434458-0.0023580.0594480.1028450.116621
SLV19Jan24P22.00PUT22.00$4.20$4.15 / 20$4.25 / 865416,11732.841594%-0.511419-0.0017910.0602380.104213-0.228477
SLV19Jan24C24.00CALL24.00$2.71$2.68 / 20$2.75 / 10296,45137.242676%0.383753-0.0022730.0576860.0997970.104277
SLV19Jan24C21.00CALL21.00$3.57$3.55 / 6$3.65 / 22215,09136.106779%0.545433-0.0024180.0598720.1035790.142142
SLV19Jan24C18.00CALL18.00$4.90$4.85 / 115$5.00 / 2182,41935.810121%0.721458-0.0021450.0507210.0877470.176559
SLV19Jan24C49.00CALL49.00$0.80$0.75 / 30$0.80 / 1132,03449.472976%0.006460-0.0001030.0027420.0047430.001963
SLV19Jan24C34.00CALL34.00$1.40$1.37 / 204$1.45 / 204123,92942.947517%0.086206-0.0009050.0237550.0410960.025150
SLV19Jan24P32.00PUT32.00$12.41$12.35 / 20$12.50 / 48102,64538.659990%-0.880693-0.0002530.0300940.052064-0.485992
SLV19Jan24C32.00CALL32.00$1.58$1.53 / 10$1.61 / 134102,19241.876794%0.119307-0.0011510.0300940.0520640.034481
SLV19Jan24C10.00CALL10.00$10.75$10.75 / 16$10.90 / 9101,20643.050147%0.991597-0.0004010.0034570.0059810.159483
SLV19Jan24C30.00CALL30.00$1.75$1.75 / 15$1.79 / 10915,97840.800223%0.163443-0.0014330.0372670.0644730.046711
SLV19Jan24C29.00CALL29.00$1.89$1.82 / 127$1.91 / 4930540.016980%0.190414-0.0015820.0410470.0710110.054071
SLV19Jan24C22.00CALL22.00$3.22$3.20 / 840$3.30 / 1078,94836.292496%0.488581-0.0024090.0602380.1042130.129348
SLV19Jan24P21.00PUT21.00$3.52$3.50 / 143$3.60 / 78776,78832.439152%-0.454567-0.0018280.0598720.103579-0.199418
SLV19Jan24P15.00PUT15.00$0.93$0.90 / 4$0.95 / 25173,24032.727629%-0.125759-0.0010460.0312270.054023-0.050229
SLV19Jan24C27.00CALL27.00$2.15$2.10 / 35$2.18 / 3053,97738.864661%0.255564-0.0018850.0485620.0840120.071500
SLV19Jan24C25.00CALL25.00$2.50$2.44 / 585$2.54 / 2517,08437.693514%0.336910-0.0021610.0551540.0954170.092546
SLV19Jan24C19.00CALL19.00$4.40$4.35 / 256$4.50 / 251,84535.764425%0.663217-0.0022880.0551460.0954030.166258
SLV19Jan24C16.00CALL16.00$6.10$6.00 / 111$6.20 / 2580636.338354%0.828593-0.0017240.0384280.0664800.190825
SLV19Jan24C15.00CALL15.00$6.75$6.70 / 16$6.90 / 7322,22637.246409%0.874241-0.0014670.0312270.0540230.193743
SLV19Jan24C14.00CALL14.00$7.55$7.40 / 126$7.60 / 2236437.583554%0.912830-0.0012030.0239530.0414390.193343
SLV19Jan24C33.00CALL33.00$1.48$1.44 / 207$1.51 / 1611,08342.293449%0.101529-0.0010230.0268050.0463730.029487
SLV19Jan24C31.00CALL31.00$1.65$1.62 / 10$1.70 / 304196641.291144%0.139842-0.0012880.0335960.0581210.040200
SLV19Jan24P10.00PUT10.00$0.19$0.17 / 16$0.20 / 24811,38137.127202%-0.008403-0.0001200.0034570.005981-0.003165
SLV19Jan24P49.00PUT49.00$28.80$28.60 / 126$28.95 / 15207651.894620%-0.9935400.0012730.0027420.004743-0.795012
SLV19Jan24C48.00CALL48.00$0.80$0.78 / 24$0.84 / 562012549.267796%0.007702-0.0001200.0032030.0055400.002336
SLV19Jan24P48.00PUT48.00$27.60 / 185$27.95 / 1920050.849457%-0.9922980.0012280.0032030.005540-0.778373
SLV19Jan24C47.00CALL47.00$0.87$0.80 / 393$0.86 / 26103248.788283%0.009184-0.0001400.0037370.0064660.002781
SLV19Jan24P47.00PUT47.00$26.60 / 146$26.95 / 1540049.783325%-0.9908160.0011800.0037370.006466-0.761664
SLV19Jan24C46.00CALL46.00$0.88$0.83 / 393$0.89 / 37602848.432683%0.010950-0.0001640.0043570.0075380.003309
SLV19Jan24P46.00PUT46.00$23.90$25.65 / 150$26.00 / 1930849.449551%-0.9890500.0011280.0043570.007538-0.744871
SLV19Jan24C45.00CALL45.00$0.97$0.88 / 5$0.93 / 816081648.263963%0.013052-0.0001910.0050740.0087780.003936
SLV19Jan24P45.00PUT45.00$23.60$24.65 / 189$25.00 / 19407448.338878%-0.9869480.0010730.0050740.008778-0.727979
SLV19Jan24C44.00CALL44.00$1.00$0.90 / 11$0.96 / 497011947.752879%0.015553-0.0002220.0059010.0102090.004681
SLV19Jan24P44.00PUT44.00$21.85$23.70 / 156$24.05 / 1940347.941807%-0.9844470.0010140.0059010.010209-0.710970
SLV19Jan24C43.00CALL43.00$1.01$0.93 / 25$0.99 / 20025547.276248%0.018528-0.0002580.0068540.0118570.005563
SLV19Jan24P43.00PUT43.00$20.65$22.80 / 30$23.05 / 282011547.502706%-0.9814720.0009490.0068540.011857-0.693823
SLV19Jan24C42.00CALL42.00$0.98$1.00 / 1$1.04 / 44903247.178265%0.022060-0.0003000.0079470.0137480.006608
SLV19Jan24P42.00PUT42.00$19.82$21.85 / 20$22.05 / 214011446.668350%-0.9779400.0008800.0079470.013748-0.676514
SLV19Jan24C41.00CALL41.00$1.22$1.01 / 13$1.08 / 4220346.539294%0.026251-0.0003470.0091970.0159110.007843
SLV19Jan24P41.00PUT41.00$19.20$20.75 / 173$21.10 / 20503745.093840%-0.9737490.0008040.0091970.015911-0.659014
SLV19Jan24P40.00PUT40.00$20.15$19.85 / 20$20.10 / 106016744.547614%-0.9687850.0007220.0106220.018376-0.641291
SLV19Jan24C40.00CALL40.00$1.07$1.05 / 13$1.11 / 209,36845.993052%0.031215-0.0004010.0106220.0183760.009300
SLV19Jan24C39.00CALL39.00$1.21$1.09 / 337$1.16 / 22401,14545.524351%0.037088-0.0004630.0122390.0211740.011018
SLV19Jan24P39.00PUT39.00$17.30$18.85 / 175$19.15 / 11406543.607667%-0.9629120.0006320.0122390.021174-0.623309
SLV19Jan24C38.00CALL38.00$1.23$1.14 / 13$1.21 / 149040645.060602%0.044021-0.0005330.0140670.0243360.013037
SLV19Jan24P38.00PUT38.00$16.10$17.90 / 169$18.20 / 21604542.966141%-0.9559790.0005340.0140670.024336-0.605025
SLV19Jan24C37.00CALL37.00$1.26$1.19 / 327$1.26 / 216017544.536723%0.052190-0.0006110.0161200.0278880.015404
SLV19Jan24P37.00PUT37.00$15.20$16.95 / 160$17.25 / 25907942.264107%-0.9478100.0004280.0161200.027888-0.586393
SLV19Jan24P36.00PUT36.00$16.57$16.05 / 2$16.25 / 9809341.505007%-0.9382080.0003120.0184130.031855-0.567359
SLV19Jan24C36.00CALL36.00$1.30$1.25 / 17$1.31 / 20089244.006493%0.061792-0.0006990.0184130.0318550.018173
SLV19Jan24C35.00CALL35.00$1.36$1.30 / 219$1.39 / 78202,75943.517899%0.073049-0.0007970.0209570.0362550.021401
SLV19Jan24P35.00PUT35.00$16.20$15.10 / 10$15.35 / 92010540.996035%-0.9269510.0001860.0209570.036255-0.547867
SLV19Jan24P34.00PUT34.00$12.93$14.20 / 30$14.40 / 20907140.404576%-0.9137940.0000500.0237550.041096-0.527853
SLV19Jan24P33.00PUT33.00$12.00$13.25 / 30$13.40 / 48027039.127270%-0.898471-0.0000970.0268050.046373-0.507251
SLV19Jan24P31.00PUT31.00$10.45$11.45 / 20$11.55 / 2007937.793337%-0.860158-0.0004180.0335960.058121-0.464008
SLV19Jan24P30.00PUT30.00$10.53$10.45 / 450$10.75 / 4606,67237.097503%-0.836557-0.0005900.0372670.064473-0.441233
SLV19Jan24P29.00PUT29.00$9.23$9.60 / 163$9.80 / 48022836.269622%-0.809586-0.0007680.0410470.071011-0.417608
SLV19Jan24P28.00PUT28.00$9.56$8.70 / 370$8.95 / 48011735.560265%-0.778960-0.0009480.0448480.077587-0.393088
SLV19Jan24P27.00PUT27.00$8.67$7.95 / 2$8.10 / 4806535.451201%-0.744436-0.0011270.0485620.084012-0.367649
SLV19Jan24C26.00CALL26.00$2.37$2.26 / 22$2.34 / 401,92038.237897%0.294161-0.0020290.0520510.0900490.081589
SLV19Jan24P26.00PUT26.00$6.60$7.10 / 2$7.25 / 5003634.620221%-0.705839-0.0012990.0520510.090049-0.341296
SLV19Jan24P25.00PUT25.00$6.52$6.35 / 10$6.45 / 396019634.306416%-0.663090-0.0014590.0551540.095417-0.314074
SLV19Jan24P19.00PUT19.00$2.53$2.38 / 22$2.46 / 21505,52331.955721%-0.336783-0.0017540.0551460.095403-0.142773
SLV19Jan24P18.00PUT18.00$2.02$1.91 / 146$1.98 / 1203,98031.858046%-0.278542-0.0016390.0507210.087747-0.116207
SLV19Jan24P17.00PUT17.00$1.74$1.51 / 37$1.58 / 21903,29432.015735%-0.222857-0.0014770.0450580.077951-0.091566
SLV19Jan24C17.00CALL17.00$5.50$5.40 / 283$5.60 / 2058836.192614%0.777143-0.0019540.0450580.0779510.184935
SLV19Jan24P16.00PUT16.00$1.30$1.18 / 11$1.24 / 230094032.356156%-0.171407-0.0012740.0384280.066480-0.069411
SLV19Jan24P14.00PUT14.00$0.78$0.67 / 277$0.72 / 204,59333.262515%-0.087170-0.0008100.0239530.041439-0.034364
SLV19Jan24P13.00PUT13.00$0.42$0.48 / 1,206$0.53 / 201,52533.783796%-0.056391-0.0005840.0171380.029650-0.021957
SLV19Jan24C13.00CALL13.00$8.15$8.20 / 167$8.40 / 2012739.019059%0.943609-0.0009490.0171380.0296500.189485
SLV19Jan24P12.00PUT12.00$0.41$0.35 / 440$0.40 / 79402,21834.909266%-0.033518-0.0003860.0112640.019487-0.012899
SLV19Jan24C12.00CALL12.00$8.90$9.00 / 10$9.20 / 208239.935464%0.966482-0.0007230.0112640.0194870.182278
SLV19Jan24P11.00PUT11.00$0.33$0.24 / 850$0.29 / 99802,20935.883146%-0.017933-0.0002300.0066660.011532-0.006825
SLV19Jan24C11.00CALL11.00$9.92$9.85 / 9$10.10 / 18303842.086600%0.982067-0.0005390.0066660.0115320.172087