SLV Option Chain

End of day data from July 30, 2021 for SLV options expiring on September 15, 2023.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Sep23P21.00PUT21.00$2.71$2.67 / 35$2.80 / 51,6031030.406243%-0.299283-0.0017030.0452330.119745-0.187920
SLV15Sep23P20.00PUT20.00$2.20$2.18 / 96$2.32 / 48003130.189978%-0.249355-0.0015570.0413290.109410-0.154452
SLV15Sep23P19.00PUT19.00$1.78$1.77 / 220$1.90 / 943413330.180603%-0.202064-0.0013830.0366860.097119-0.123537
SLV15Sep23P18.00PUT18.00$1.43$1.42 / 74$1.53 / 415129930.264231%-0.158521-0.0011880.0314960.083378-0.095714
SLV15Sep23C22.00CALL22.00$5.07$5.05 / 19$5.20 / 483715332.373686%0.649286-0.0018430.0482750.1277980.245120
SLV15Sep23C23.00CALL23.00$4.72$4.65 / 7$4.80 / 5306432.731649%0.597422-0.0019230.0503990.1334220.229572
SLV15Sep23C28.00CALL28.00$3.35$3.30 / 10$3.40 / 24281035.373873%0.360059-0.0018550.0487260.1289920.147369
SLV15Sep23C17.00CALL17.00$7.90$7.85 / 37$8.05 / 1025432.167064%0.880272-0.0010020.0260110.0688580.290574
SLV15Sep23C45.00CALL45.00$1.65$1.57 / 3$1.69 / 1820243.533830%0.034570-0.0003780.0099620.0263720.015400
SLV15Sep23C24.00CALL24.00$4.36$4.30 / 17$4.45 / 3198533.177725%0.546090-0.0019680.0516090.1366250.213159
SLV15Sep23C18.00CALL18.00$7.34$7.15 / 34$7.40 / 5310031.980953%0.841479-0.0012100.0314960.0833780.287589
SLV15Sep23C20.00CALL20.00$6.10$6.00 / 9$6.20 / 53811832.063297%0.750645-0.0015820.0413290.1094100.271440
SLV15Sep23C36.00CALL36.00$2.15$2.16 / 59$2.28 / 55739.417718%0.128981-0.0010410.0274010.0725380.055690
SLV15Sep23P23.00PUT23.00$3.86$3.80 / 61$3.95 / 229931.117414%-0.402578-0.0018950.0503990.133422-0.260205
SLV15Sep23C40.00CALL40.00$1.85$1.85 / 61$1.99 / 2915041.443822%0.072799-0.0006850.0180210.0477060.031946
SLV15Sep23P30.00PUT30.00$9.05$8.95 / 46$9.15 / 41034.307028%-0.715827-0.0016430.0441540.116888-0.520512
SLV15Sep23C29.00CALL29.00$3.18$3.10 / 7$3.25 / 441036.050675%0.320527-0.0017740.0466060.1233790.132378
SLV15Sep23C25.00CALL25.00$4.05$4.00 / 3$4.15 / 611,08233.732466%0.496107-0.0019800.0519540.1375370.196361
SLV15Sep23P45.00PUT45.00$22.50 / 36$22.75 / 520040.196469%-0.965430-0.0003230.0099620.026372-0.942859
SLV15Sep23P44.00PUT44.00$21.55 / 36$21.75 / 20039.598114%-0.959801-0.0003740.0112680.029830-0.919104
SLV15Sep23C44.00CALL44.00$1.62 / 4$1.73 / 50043.083922%0.040199-0.0004280.0112680.0298300.017860
SLV15Sep23P43.00PUT43.00$20.65 / 36$20.80 / 40039.449691%-0.953295-0.0004300.0127190.033671-0.894977
SLV15Sep23C43.00CALL43.00$1.67 / 63$1.79 / 110042.688767%0.046705-0.0004830.0127190.0336710.020692
SLV15Sep23P42.00PUT42.00$19.70 / 36$19.90 / 40039.249763%-0.945787-0.0004920.0143230.037918-0.870428
SLV15Sep23C42.00CALL42.00$1.66$1.73 / 2$1.85 / 110542.290929%0.054213-0.0005440.0143230.0379180.023947
SLV15Sep23P41.00PUT41.00$18.75 / 36$18.95 / 40038.759418%-0.937140-0.0005610.0160890.042592-0.845402
SLV15Sep23C41.00CALL41.00$1.79 / 3$1.92 / 260041.892671%0.062860-0.0006110.0160890.0425920.027678
SLV15Sep23P40.00PUT40.00$17.85 / 36$18.00 / 40038.448747%-0.927201-0.0006350.0180210.047706-0.819839
SLV15Sep23P39.00PUT39.00$16.90 / 36$17.10 / 100038.080128%-0.915805-0.0007170.0201220.053268-0.793678
SLV15Sep23C39.00CALL39.00$1.92 / 61$2.05 / 50040.944076%0.084195-0.0007650.0201220.0532680.036813
SLV15Sep23C38.00CALL38.00$1.77$2.00 / 3$2.11 / 80140.429952%0.097229-0.0008510.0223910.0592750.042347
SLV15Sep23P38.00PUT38.00$16.00 / 36$16.20 / 20037.866561%-0.902771-0.0008040.0223910.059275-0.766850
SLV15Sep23C37.00CALL37.00$2.09 / 3$2.23 / 320040.141043%0.112090-0.0009430.0248210.0657090.048616
SLV15Sep23P37.00PUT37.00$15.10 / 36$15.25 / 100037.371275%-0.887910-0.0008980.0248210.065709-0.739286
SLV15Sep23P36.00PUT36.00$14.15 / 37$14.35 / 40036.808090%-0.871019-0.0009970.0274010.072538-0.710917
SLV15Sep23C35.00CALL35.00$2.36$2.27 / 10$2.40 / 10015039.064008%0.148108-0.0011450.0301090.0797080.063639
SLV15Sep23P35.00PUT35.00$13.25 / 36$13.45 / 20036.373128%-0.851892-0.0011010.0301090.079708-0.681673
SLV15Sep23C34.00CALL34.00$2.49$2.37 / 6$2.50 / 701038.510325%0.169680-0.0012510.0329170.0871400.072525
SLV15Sep23P34.00PUT34.00$12.40 / 36$12.55 / 20036.055212%-0.830320-0.0012100.0329170.087140-0.651492
SLV15Sep23C33.00CALL33.00$2.70$2.47 / 55$2.64 / 390238.025302%0.193899-0.0013610.0357830.0947300.082405
SLV15Sep23P33.00PUT33.00$11.50 / 38$11.70 / 20035.639789%-0.806101-0.0013200.0357830.094730-0.620318
SLV15Sep23C32.00CALL32.00$2.60 / 59$2.74 / 50037.404878%0.220953-0.0014700.0386570.1023380.093321
SLV15Sep23P32.00PUT32.00$10.65 / 41$10.90 / 920035.506668%-0.779047-0.0014310.0386570.102338-0.588107
SLV15Sep23C31.00CALL31.00$2.53$2.76 / 2$2.90 / 20137.015113%0.251003-0.0015780.0414740.1097930.105296
SLV15Sep23P31.00PUT31.00$9.80 / 41$10.00 / 130034.874143%-0.748997-0.0015390.0414740.109793-0.554838
SLV15Sep23C30.00CALL30.00$3.03$2.90 / 2$3.05 / 1007536.396429%0.284173-0.0016800.0441540.1168880.118327
SLV15Sep23P29.00PUT29.00$8.15 / 11$8.35 / 60033.977189%-0.679473-0.0017380.0466060.123379-0.485166
SLV15Sep23P28.00PUT28.00$7.35 / 8$7.55 / 60033.489896%-0.639941-0.0018200.0487260.128992-0.448880
SLV15Sep23C27.00CALL27.00$3.70$3.45 / 264$3.60 / 30434.533962%0.402666-0.0019190.0504020.1334300.163170
SLV15Sep23P27.00PUT27.00$6.60 / 3$6.80 / 4870033.194473%-0.597334-0.0018860.0504020.133430-0.411786
SLV15Sep23C26.00CALL26.00$3.35$3.70 / 42$3.85 / 180934.055012%0.448132-0.0019620.0515170.1363800.179587
SLV15Sep23P26.00PUT26.00$5.85 / 5$6.05 / 5420032.707461%-0.551868-0.0019300.0515170.136380-0.374074
SLV15Sep23P25.00PUT25.00$5.45$5.10 / 44$5.25 / 60231.820481%-0.503893-0.0019490.0519540.137537-0.336004
SLV15Sep23P24.00PUT24.00$4.45$4.45 / 13$4.60 / 401,04231.603888%-0.453910-0.0019380.0516090.136625-0.297912
SLV15Sep23P22.00PUT22.00$3.20$3.20 / 264$3.35 / 10032530.697828%-0.350714-0.0018160.0482750.127798-0.223362
SLV15Sep23C21.00CALL21.00$5.70$5.50 / 2$5.70 / 5501032.291009%0.700717-0.0017290.0452330.1197450.259268
SLV15Sep23C19.00CALL19.00$6.55 / 36$6.75 / 520031.878553%0.797936-0.0014060.0366860.0971190.281061
SLV15Sep23P17.00PUT17.00$1.13 / 72$1.23 / 100030.582522%-0.119728-0.0009810.0260110.068858-0.071435
SLV15Sep23P16.00PUT16.00$1.01$0.89 / 66$0.98 / 200331.047709%-0.086473-0.0007750.0205280.054344-0.051011
SLV15Sep23C16.00CALL16.00$8.65 / 21$8.80 / 20033.100580%0.913527-0.0007950.0205280.0543440.289703
SLV15Sep23P15.00PUT15.00$0.70 / 42$0.79 / 310031.819065%-0.059228-0.0005800.0153570.040656-0.034562
SLV15Sep23C15.00CALL15.00$9.10$9.30 / 15$9.80 / 19007534.390838%0.940772-0.0005980.0153570.0406560.284857
SLV15Sep23P14.00PUT14.00$0.54 / 77$0.64 / 2510032.741521%-0.038075-0.0004070.0107810.028541-0.021991
SLV15Sep23C14.00CALL14.00$10.15 / 5$10.60 / 1650035.397611%0.961925-0.0004240.0107810.0285410.276134
SLV15Sep23P13.00PUT13.00$0.41 / 110$0.51 / 2560033.722057%-0.022675-0.0002650.0070120.018563-0.012968
SLV15Sep23C13.00CALL13.00$10.47$10.95 / 41$11.50 / 16504636.474398%0.977325-0.0002810.0070120.0185630.263862
SLV15Sep23C12.00CALL12.00$11.85 / 41$12.35 / 1550037.680985%0.987698-0.0001720.0041560.0110030.248565
SLV15Sep23P12.00PUT12.00$0.31 / 145$0.41 / 2510034.963505%-0.012302-0.0001570.0041560.011003-0.006970
SLV15Sep23C11.00CALL11.00$12.75 / 41$13.25 / 1550039.125973%0.994051-0.0000970.0021980.0058180.230900
SLV15Sep23P11.00PUT11.00$0.23 / 149$0.33 / 2550036.385796%-0.005949-0.0000830.0021980.005818-0.003341
SLV15Sep23P10.00PUT10.00$0.17 / 34$0.26 / 2560037.955518%-0.002490-0.0000380.0010070.002666-0.001387
SLV15Sep23C10.00CALL10.00$13.65 / 41$14.20 / 1550040.989441%0.997510-0.0000500.0010070.0026660.211560