SLV Option Chain

End of day data from January 31, 2022 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
SLV15Sep23C25.00CALL25.00$2.15$2.16 / 209$2.24 / 1010117,12634.168015%0.289810-0.0016130.0621480.0906590.083612
SLV15Sep23C20.00CALL20.00$3.62$3.60 / 593$3.70 / 73261,81531.226425%0.613478-0.0018250.0695020.1013870.165045
SLV15Sep23C35.00CALL35.00$1.10$1.10 / 82$1.16 / 188251,58040.554848%0.034071-0.0003540.0137260.0200240.010408
SLV15Sep23C22.00CALL22.00$2.90$2.89 / 386$2.98 / 70241,43732.282935%0.471545-0.0018860.0722690.1054230.131278
SLV15Sep23P47.00PUT47.00$26.60$26.40 / 822$26.60 / 385201241.151887%-0.9983420.0001970.0009710.001416-0.760926
SLV15Sep23P20.00PUT20.00$2.68$2.65 / 3$2.71 / 73202,83929.948269%-0.386522-0.0017300.0695020.101387-0.158974
SLV15Sep23C23.00CALL23.00$2.58$2.61 / 90$2.69 / 3141794532.865876%0.405481-0.0018330.0704100.1027110.114431
SLV15Sep23C45.00CALL45.00$0.71$0.71 / 192$0.75 / 10151,52445.350637%0.002779-0.0000400.0015510.0022620.000869
SLV15Sep23C40.00CALL40.00$0.89$0.86 / 198$0.92 / 1501296943.108110%0.009953-0.0001240.0048200.0070320.003082
SLV15Sep23C11.00CALL11.00$10.10$9.95 / 411$10.15 / 1107735.310732%0.994538-0.0001240.0028410.0041440.176197
SLV15Sep23C47.00CALL47.00$0.66$0.67 / 76$0.71 / 42584,50646.337098%0.001658-0.0000250.0009710.0014160.000520
SLV15Sep23C39.00CALL39.00$0.91$0.91 / 80$0.96 / 154321742.692711%0.012789-0.0001540.0059940.0087440.003952
SLV15Sep23C17.00CALL17.00$5.30$5.20 / 592$5.35 / 1,259258831.310156%0.816439-0.0012930.0482430.0703750.203237
SLV15Sep23C31.00CALL31.00$1.40$1.37 / 229$1.45 / 210146938.099253%0.085977-0.0007360.0285040.0415800.025845
SLV15Sep23C30.00CALL30.00$1.49$1.46 / 323$1.54 / 96128,40137.429799%0.107086-0.0008660.0334970.0488630.032027
SLV15Sep23P26.00PUT26.00$6.97$6.90 / 907$7.05 / 70814032.985185%-0.758658-0.0013450.0566310.082610-0.350966
SLV15Sep23P22.00PUT22.00$3.90$3.85 / 1,566$4.00 / 924139930.736705%-0.528455-0.0017820.0722690.105423-0.225143
SLV15Sep23C21.00CALL21.00$3.27$3.20 / 703$3.35 / 871176131.817750%0.541502-0.0018850.0720610.1051190.148393
SLV15Sep23P46.00PUT46.00$25.50 / 10$25.65 / 5440041.872732%-0.9978530.0001860.0012280.001791-0.744572
SLV15Sep23C46.00CALL46.00$0.70$0.69 / 127$0.73 / 327036345.863219%0.002147-0.0000320.0012280.0017910.000672
SLV15Sep23P45.00PUT45.00$22.85$24.50 / 10$24.65 / 3640341.014037%-0.9972210.0001730.0015510.002262-0.728175
SLV15Sep23P44.00PUT44.00$23.60$23.50 / 1$23.70 / 4540440.612990%-0.9964050.0001580.0019550.002852-0.711721
SLV15Sep23C44.00CALL44.00$0.76$0.74 / 128$0.78 / 10021744.965112%0.003595-0.0000500.0019550.0028520.001122
SLV15Sep23P43.00PUT43.00$20.85$22.60 / 10$22.70 / 620440.632029%-0.9953540.0001400.0024600.003588-0.695194
SLV15Sep23C43.00CALL43.00$0.93$0.77 / 194$0.81 / 1002744.533220%0.004646-0.0000630.0024600.0035880.001448
SLV15Sep23P42.00PUT42.00$19.95$21.60 / 8$21.75 / 3920440.129979%-0.9940030.0001190.0030870.004503-0.678576
SLV15Sep23C42.00CALL42.00$0.82$0.80 / 195$0.85 / 17306444.132770%0.005997-0.0000790.0030870.0045030.001865
SLV15Sep23C41.00CALL41.00$1.04$0.83 / 196$0.88 / 1002243.608941%0.007732-0.0000990.0038630.0056350.002400
SLV15Sep23P41.00PUT41.00$18.85$20.65 / 10$20.80 / 3740540.008030%-0.9922680.0000940.0038630.005635-0.661840
SLV15Sep23P40.00PUT40.00$19.70$19.65 / 637$19.80 / 1001538.992403%-0.9900470.0000650.0048200.007032-0.644957
SLV15Sep23P39.00PUT39.00$19.05$18.65 / 561$18.85 / 3310738.351368%-0.9872110.0000300.0059940.008744-0.627886
SLV15Sep23C38.00CALL38.00$1.28$0.95 / 80$1.00 / 10067342.145863%0.016401-0.0001910.0074250.0108320.005055
SLV15Sep23P38.00PUT38.00$17.70 / 629$17.90 / 3400038.050928%-0.983599-0.0000120.0074250.010832-0.610582
SLV15Sep23P37.00PUT37.00$17.50$16.80 / 7$16.95 / 3290238.039267%-0.979016-0.0000610.0091590.013360-0.592986
SLV15Sep23C37.00CALL37.00$1.03$0.99 / 201$1.05 / 15403,61741.600428%0.020984-0.0002360.0091590.0133600.006450
SLV15Sep23C36.00CALL36.00$1.13$1.04 / 203$1.10 / 64027541.054755%0.026778-0.0002900.0112420.0164000.008206
SLV15Sep23P36.00PUT36.00$16.45$15.85 / 2,196$16.00 / 3510137.563278%-0.973222-0.0001200.0112420.016400-0.575029
SLV15Sep23P35.00PUT35.00$15.02$14.95 / 10$15.10 / 4570237.686308%-0.965929-0.0001890.0137260.020024-0.556626
SLV15Sep23P34.00PUT34.00$14.00 / 543$14.15 / 4080037.025230%-0.956795-0.0002690.0166590.024301-0.537681
SLV15Sep23C34.00CALL34.00$1.54$1.16 / 1$1.22 / 96084539.971857%0.043205-0.0004300.0166590.0243010.013152
SLV15Sep23C33.00CALL33.00$1.25$1.22 / 205$1.29 / 162035539.354060%0.054583-0.0005180.0200820.0292940.016552
SLV15Sep23P33.00PUT33.00$13.05 / 2,163$13.20 / 3410036.276663%-0.945417-0.0003620.0200820.029294-0.518080
SLV15Sep23C32.00CALL32.00$1.28$1.30 / 82$1.37 / 51205,84938.812639%0.068666-0.0006200.0240260.0350480.020736
SLV15Sep23P32.00PUT32.00$12.45$12.15 / 1,601$12.30 / 40705,75036.044729%-0.931334-0.0004690.0240260.035048-0.497695
SLV15Sep23P31.00PUT31.00$11.55$11.20 / 1,006$11.40 / 4320435.378227%-0.914023-0.0005900.0285040.041580-0.476386
SLV15Sep23P30.00PUT30.00$10.35$10.35 / 1,033$10.50 / 454023,85235.158918%-0.892914-0.0007240.0334970.048863-0.454003
SLV15Sep23C29.00CALL29.00$2.15$1.57 / 206$1.64 / 1002,67336.782985%0.132596-0.0010070.0389480.0568150.039433
SLV15Sep23P29.00PUT29.00$9.45 / 1,495$9.60 / 4430034.494331%-0.867404-0.0008700.0389480.056815-0.430396
SLV15Sep23C28.00CALL28.00$1.75$1.69 / 82$1.72 / 2049535.928675%0.163115-0.0011580.0447480.0652760.048204
SLV15Sep23P28.00PUT28.00$8.90$8.60 / 3$8.70 / 10901933.933654%-0.836885-0.0010260.0447480.065276-0.405423
SLV15Sep23C27.00CALL27.00$1.92$1.82 / 205$1.91 / 613046735.511282%0.199208-0.0013140.0507240.0739930.058456
SLV15Sep23P27.00PUT27.00$6.97$7.75 / 6$7.85 / 40401733.442559%-0.800792-0.0011860.0507240.073993-0.378970
SLV15Sep23C26.00CALL26.00$2.01$1.98 / 82$2.00 / 2073834.538677%0.241342-0.0014680.0566310.0826100.070259
SLV15Sep23P25.00PUT25.00$6.18$6.10 / 5$6.20 / 10024632.283942%-0.710190-0.0014950.0621480.090659-0.321413
SLV15Sep23P24.00PUT24.00$5.41$5.30 / 1,519$5.45 / 82601,08231.785654%-0.655364-0.0016250.0668870.097572-0.290411
SLV15Sep23C24.00CALL24.00$2.36$2.36 / 226$2.45 / 31701,32833.481085%0.344636-0.0017390.0668870.0975720.098413
SLV15Sep23P23.00PUT23.00$4.35$4.55 / 1,607$4.70 / 84402,21731.206208%-0.594519-0.0017250.0704100.102711-0.258191
SLV15Sep23P21.00PUT21.00$3.40$3.20 / 1,572$3.35 / 95605,27330.316026%-0.458498-0.0017860.0720610.105119-0.191827
SLV15Sep23P19.00PUT19.00$2.20$2.14 / 3$2.19 / 16503,69229.844778%-0.314896-0.0016120.0645070.094100-0.127456
SLV15Sep23C19.00CALL19.00$4.00$4.05 / 806$4.20 / 1,193013831.110397%0.685104-0.0017020.0645070.0941000.180363
SLV15Sep23C18.00CALL18.00$5.44$4.60 / 468$4.70 / 116031430.950136%0.753680-0.0015200.0572580.0835250.193400
SLV15Sep23P18.00PUT18.00$1.75$1.69 / 285$1.74 / 6302,70529.841193%-0.246320-0.0014350.0572580.083525-0.098218
SLV15Sep23P17.00PUT17.00$1.37$1.32 / 246$1.36 / 6001,07830.059925%-0.183561-0.0012120.0482430.070375-0.072179
SLV15Sep23P16.00PUT16.00$1.07$1.03 / 177$1.06 / 11701,90930.641553%-0.129085-0.0009630.0382320.055771-0.050105
SLV15Sep23C16.00CALL16.00$6.87$5.90 / 161$6.00 / 946043631.673979%0.870915-0.0010380.0382320.0557710.209110
SLV15Sep23P15.00PUT15.00$0.75$0.79 / 177$0.81 / 10105931.299355%-0.084666-0.0007110.0281780.041104-0.032472
SLV15Sep23C15.00CALL15.00$6.55$6.65 / 3$6.75 / 1,121018232.452449%0.915334-0.0007820.0281780.0411040.210543
SLV15Sep23P14.00PUT14.00$0.57$0.59 / 246$0.61 / 6102532.033415%-0.051047-0.0004810.0190430.027778-0.019361
SLV15Sep23C14.00CALL14.00$9.25$7.40 / 10$7.60 / 607011433.440572%0.948953-0.0005470.0190430.0277780.207452
SLV15Sep23P13.00PUT13.00$0.42$0.44 / 309$0.46 / 130075133.076520%-0.027776-0.0002930.0115910.016908-0.010427
SLV15Sep23C13.00CALL13.00$9.19$8.20 / 275$8.40 / 28205033.722410%0.972224-0.0003550.0115910.0169080.200185
SLV15Sep23C12.00CALL12.00$9.08$9.10 / 1$9.25 / 103734.924359%0.986678-0.0002140.0062100.0090580.189458
SLV15Sep23P12.00PUT12.00$0.34$0.31 / 1,286$0.36 / 107634.327940%-0.013322-0.0001570.0062100.009058-0.004954
SLV15Sep23P11.00PUT11.00$0.25$0.23 / 1,224$0.26 / 202535.702284%-0.005462-0.0000720.0028410.004144-0.002013
SLV15Sep23P10.00PUT10.00$0.18$0.16 / 1,011$0.21 / 2026037.651580%-0.001837-0.0000270.0010660.001555-0.000672
SLV15Sep23C10.00CALL10.00$12.10$10.90 / 1$11.10 / 28606837.740507%0.998163-0.0000740.0010660.0015550.161338