SLV Option Chain

End of day data from June 30, 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
SLV19Jan24C20.00CALL20.00$3.16$3.05 / 127$3.15 / 1063319,14836.855754%0.507015-0.0023410.0705750.0931060.117714
SLV19Jan24C23.00CALL23.00$2.36$2.35 / 1$2.37 / 10841515,29038.922320%0.328263-0.0020370.0639400.0843530.079397
SLV19Jan24C25.00CALL25.00$2.00$1.96 / 10$2.02 / 79634627,77540.054211%0.235602-0.0017060.0544490.0718310.058107
SLV19Jan24C40.00CALL40.00$0.86$0.85 / 10$0.88 / 7526512,15348.449117%0.011447-0.0001580.0053050.0069980.003020
SLV19Jan24C30.00CALL30.00$1.40$1.40 / 99$1.44 / 49818614,74243.274992%0.092818-0.0008970.0293970.0387810.023661
SLV19Jan24C24.00CALL24.00$2.10$2.10 / 1$2.18 / 2511799,32439.238093%0.279108-0.0018780.0594680.0784520.068210
SLV19Jan24C49.00CALL49.00$0.62$0.60 / 10$0.64 / 6851673,16151.935947%0.001607-0.0000270.0009190.0012130.000431
SLV19Jan24C19.00CALL19.00$3.57$3.50 / 1$3.60 / 881582,24637.567079%0.574268-0.0023470.0693590.0915020.130933
SLV19Jan24C28.00CALL28.00$1.64$1.52 / 72$1.62 / 101003,68341.562958%0.136674-0.0011930.0387410.0511090.034454
SLV19Jan24C17.00CALL17.00$4.45$4.20 / 1,488$4.50 / 18669436.354644%0.710607-0.0021710.0605050.0798220.154707
SLV19Jan24C22.00CALL22.00$2.57$2.50 / 66$2.61 / 4147811,85238.036762%0.382974-0.0021750.0675270.0890850.091544
SLV19Jan24C35.00CALL35.00$1.09$1.02 / 110$1.10 / 20753,11745.723422%0.033365-0.0003950.0131440.0173410.008681
SLV19Jan24C21.00CALL21.00$2.82$2.82 / 2$2.86 / 261659,20137.777703%0.442828-0.0022800.0698600.0921630.104429
SLV19Jan24P10.00PUT10.00$0.20$0.17 / 1,857$0.21 / 1571,49935.806281%-0.010434-0.0001270.0048940.006456-0.003386
SLV19Jan24C36.00CALL36.00$1.06$0.98 / 5$1.06 / 2705290146.382551%0.027010-0.0003310.0110320.0145540.007050
SLV19Jan24P18.00PUT18.00$2.29$2.32 / 179$2.41 / 279273,97932.560348%-0.357148-0.0014570.0660110.087085-0.129608
SLV19Jan24C18.00CALL18.00$4.00$3.85 / 2$4.00 / 2262,60736.968000%0.642852-0.0022910.0660110.0870850.143495
SLV19Jan24P16.00PUT16.00$1.43$1.41 / 182$1.50 / 3592096732.388662%-0.224917-0.0012480.0530530.069991-0.078930
SLV19Jan24P21.00PUT21.00$4.20$4.15 / 105$4.25 / 13196,79133.656092%-0.557172-0.0013070.0698600.092163-0.214190
SLV19Jan24P49.00PUT49.00$30.25$29.85 / 327$30.50 / 16151761.567230%-0.9983930.0022440.0009190.001213-0.743014
SLV19Jan24C15.00CALL15.00$5.60$5.50 / 1$5.60 / 10122,52237.655769%0.833769-0.0017580.0441320.0582210.170135
SLV19Jan24P15.00PUT15.00$1.04$1.07 / 208$1.14 / 15113,43132.557207%-0.166231-0.0010630.0441320.058221-0.057450
SLV19Jan24P17.00PUT17.00$1.82$1.84 / 70$1.92 / 40166,08832.454643%-0.289393-0.0013830.0605050.079822-0.103223
SLV19Jan24P22.00PUT22.00$4.93$4.90 / 42$5.00 / 146,11834.570191%-0.617026-0.0011560.0675270.089085-0.242248
SLV19Jan24C29.00CALL29.00$1.55$1.49 / 4$1.53 / 577378942.666867%0.112859-0.0010390.0338860.0447050.028618
SLV19Jan24P45.00PUT45.00$26.22$25.85 / 281$26.75 / 3162458.419829%-0.9961480.0020250.0020260.002673-0.681729
SLV19Jan24C26.00CALL26.00$1.83$1.77 / 15$1.86 / 122,27440.358338%0.197592-0.0015300.0491740.0648730.049130
SLV19Jan24C16.00CALL16.00$5.07$4.80 / 1,054$5.00 / 57287936.634726%0.775083-0.0019900.0530530.0699910.163827
SLV19Jan24C38.00CALL38.00$0.93$0.85 / 401$1.00 / 748142247.267939%0.017623-0.0002300.0076920.0101480.004626
SLV19Jan24C32.00CALL32.00$1.20$1.19 / 294$1.28 / 2012,19344.028646%0.062137-0.0006570.0216610.0285770.015987
SLV19Jan24C27.00CALL27.00$1.75$1.63 / 147$1.74 / 28413,96640.964003%0.164757-0.0013580.0438790.0578870.041264
SLV19Jan24P26.00PUT26.00$7.97$8.00 / 556$8.30 / 1018437.178928%-0.802408-0.0003250.0491740.064873-0.345351
SLV19Jan24P11.00PUT11.00$0.32$0.26 / 1,830$0.34 / 1,97812,35335.275529%-0.023017-0.0002480.0096470.012727-0.007552
SLV19Jan24C10.00CALL10.00$9.55$9.10 / 163$9.55 / 311,25442.310237%0.989566-0.0005900.0048940.0064560.148337
SLV19Jan24C48.00CALL48.00$0.72$0.60 / 196$0.63 / 3003,42351.072420%0.001999-0.0000330.0011210.0014790.000535
SLV19Jan24P48.00PUT48.00$28.80 / 276$29.75 / 5620061.843712%-0.9980010.0021910.0011210.001479-0.727737
SLV19Jan24C47.00CALL47.00$0.69$0.61 / 201$0.71 / 1,026013651.167942%0.002488-0.0000400.0013670.0018030.000665
SLV19Jan24P47.00PUT47.00$27.85 / 260$28.75 / 2570060.973934%-0.9975120.0021380.0013670.001803-0.712435
SLV19Jan24C46.00CALL46.00$0.91$0.65 / 1$0.74 / 61602951.019185%0.003096-0.0000490.0016650.0021970.000826
SLV19Jan24P46.00PUT46.00$23.90$26.85 / 280$27.75 / 3250059.708442%-0.9969040.0020830.0016650.002197-0.697102
SLV19Jan24C45.00CALL45.00$0.82$0.65 / 362$0.74 / 20086050.178473%0.003852-0.0000600.0020260.0026730.001026
SLV19Jan24C44.00CALL44.00$0.78$0.68 / 341$0.79 / 1,219027450.038255%0.004793-0.0000730.0024640.0032500.001275
SLV19Jan24P44.00PUT44.00$24.75$24.85 / 295$25.75 / 1750257.104908%-0.9952070.0019660.0024640.003250-0.666309
SLV19Jan24C43.00CALL43.00$0.88$0.70 / 495$0.82 / 716025549.583533%0.005962-0.0000890.0029910.0039460.001583
SLV19Jan24P43.00PUT43.00$20.65$23.90 / 318$24.65 / 1011555.386928%-0.9940380.0019040.0029910.003946-0.650828
SLV19Jan24P42.00PUT42.00$22.68$22.90 / 332$23.70 / 2005854.390280%-0.9925860.0018390.0036270.004785-0.635274
SLV19Jan24C42.00CALL42.00$1.10$0.75 / 1$0.85 / 54803549.342693%0.007414-0.0001080.0036270.0047850.001964
SLV19Jan24P41.00PUT41.00$19.20$21.90 / 258$22.80 / 59303753.731240%-0.9907850.0017690.0043900.005792-0.619630
SLV19Jan24C41.00CALL41.00$1.22$0.76 / 92$0.88 / 5700348.712528%0.009215-0.0001310.0043900.0057920.002436
SLV19Jan24P40.00PUT40.00$20.60$20.95 / 296$21.80 / 59016952.665278%-0.9885530.0016960.0053050.006998-0.603874
SLV19Jan24C39.00CALL39.00$1.01$0.85 / 147$0.92 / 37901,15647.725643%0.014210-0.0001910.0063960.0084380.003740
SLV19Jan24P39.00PUT39.00$19.16$20.15 / 36$20.80 / 33806652.640629%-0.9857900.0016160.0063960.008438-0.587982
SLV19Jan24P38.00PUT38.00$16.10$19.10 / 5$19.80 / 30804550.779285%-0.9823770.0015310.0076920.010148-0.571923
SLV19Jan24C37.00CALL37.00$1.20$0.91 / 77$1.04 / 366017646.899498%0.021832-0.0002760.0092260.0121720.005715
SLV19Jan24P37.00PUT37.00$17.12$18.15 / 4$18.75 / 2609449.235138%-0.9781680.0014380.0092260.012172-0.555662
SLV19Jan24P36.00PUT36.00$16.90$17.35 / 11$17.60 / 10010048.006228%-0.9729900.0013370.0110320.014554-0.539155
SLV19Jan24P35.00PUT35.00$15.45$16.35 / 50$16.60 / 1008746.373628%-0.9666350.0012270.0131440.017341-0.522351
SLV19Jan24C34.00CALL34.00$1.20$1.07 / 228$1.16 / 38203,93345.202430%0.041140-0.0004700.0155990.0205790.010667
SLV19Jan24P34.00PUT34.00$14.55$15.40 / 61$15.70 / 1507245.743326%-0.9588600.0011050.0155990.020579-0.505192
SLV19Jan24P33.00PUT33.00$13.60$14.45 / 10$14.75 / 10025344.693466%-0.9493790.0009720.0184280.024312-0.487610
SLV19Jan24C33.00CALL33.00$1.44$1.13 / 162$1.22 / 26701,28844.664900%0.050621-0.0005570.0184280.0243120.013077
SLV19Jan24P32.00PUT32.00$12.45$13.50 / 45$13.80 / 1002,62443.565478%-0.9378630.0008260.0216610.028577-0.469528
SLV19Jan24P31.00PUT31.00$11.20$12.55 / 45$12.90 / 1008142.690102%-0.9239370.0006670.0253160.033398-0.450859
SLV19Jan24C31.00CALL31.00$1.41$1.29 / 1$1.36 / 36209,24443.682624%0.076063-0.0007700.0253160.0333980.019484
SLV19Jan24P30.00PUT30.00$10.53$11.60 / 808$12.00 / 63506,67241.713051%-0.9071820.0004930.0293970.038781-0.431509
SLV19Jan24P29.00PUT29.00$10.15$10.70 / 109$11.00 / 10023140.311386%-0.8871410.0003050.0338860.044705-0.411380
SLV19Jan24P28.00PUT28.00$9.56$9.80 / 88$10.20 / 2011740.034887%-0.8633260.0001050.0387410.051109-0.390372
SLV19Jan24P27.00PUT27.00$8.50$8.90 / 65$9.25 / 4605838.680659%-0.835243-0.0001060.0438790.057887-0.368389
SLV19Jan24P25.00PUT25.00$6.80$7.15 / 83$7.60 / 7026837.221361%-0.764398-0.0005470.0544490.071831-0.321202
SLV19Jan24P24.00PUT24.00$5.48$6.30 / 445$6.55 / 1002,90935.042966%-0.720892-0.0007650.0594680.078452-0.295926
SLV19Jan24P23.00PUT23.00$5.10$5.55 / 63$5.85 / 15203,75835.111754%-0.671737-0.0009710.0639400.084353-0.269567
SLV19Jan24P20.00PUT20.00$3.27$3.50 / 126$3.60 / 178019,57033.386978%-0.492985-0.0014140.0705750.093106-0.185733
SLV19Jan24P19.00PUT19.00$2.61$2.87 / 128$2.97 / 32705,56032.838786%-0.425732-0.0014660.0693590.091502-0.157342
SLV19Jan24C14.00CALL14.00$6.85$6.00 / 10$6.50 / 10039438.870871%0.884421-0.0014960.0344660.0454690.173036
SLV19Jan24P14.00PUT14.00$0.79$0.80 / 237$0.87 / 45604,60033.148701%-0.115579-0.0008470.0344660.045469-0.039376
SLV19Jan24P13.00PUT13.00$0.48$0.56 / 1,462$0.64 / 2901,67533.513129%-0.074579-0.0006230.0249380.032900-0.025070
SLV19Jan24C13.00CALL13.00$7.40$6.75 / 214$7.15 / 20013339.472935%0.925421-0.0012260.0249380.0329000.172171
SLV19Jan24P12.00PUT12.00$0.36$0.39 / 1,845$0.45 / 1002,25234.069180%-0.043885-0.0004170.0164350.021682-0.014569
SLV19Jan24C12.00CALL12.00$8.58$7.40 / 217$8.20 / 35708542.381020%0.956115-0.0009730.0164350.0216820.167500
SLV19Jan24C11.00CALL11.00$9.00$8.50 / 1$9.00 / 33203747.485762%0.976983-0.0007580.0096470.0127270.159344