SLV Option Chain

End of day data from February 28, 2022 for SLV options expiring on September 15, 2023.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Sep23C22.00CALL22.00$3.85$3.75 / 280$3.90 / 1661051,57231.478228%0.600140-0.0020460.0675000.1086940.169577
SLV15Sep23C19.00CALL19.00$5.20$5.30 / 251$5.40 / 566015330.931730%0.797583-0.0015390.0492720.0793420.210500
SLV15Sep23C30.00CALL30.00$1.84$1.88 / 136$1.95 / 2622530,85336.407661%0.165554-0.0012870.0434680.0699960.050984
SLV15Sep23C25.00CALL25.00$2.80$2.80 / 2$2.87 / 1131816,66033.037255%0.400740-0.0020200.0675390.1087570.118241
SLV15Sep23C20.00CALL20.00$4.65$4.75 / 143$4.85 / 108121,94831.220530%0.735761-0.0017620.0571480.0920250.199386
SLV15Sep23C24.00CALL24.00$3.03$3.05 / 200$3.15 / 130101,42032.301992%0.464095-0.0020840.0694250.1117950.135246
SLV15Sep23C21.00CALL21.00$4.27$4.20 / 339$4.30 / 72782830.986679%0.669138-0.0019340.0633450.1020030.185464
SLV15Sep23C47.00CALL47.00$0.83$0.84 / 130$0.87 / 9125,59745.667304%0.003017-0.0000470.0016070.0025870.000981
SLV15Sep23C26.00CALL26.00$2.48$2.55 / 179$2.63 / 235274933.638482%0.342219-0.0019140.0641820.1033520.102074
SLV15Sep23C23.00CALL23.00$3.44$3.40 / 170$3.50 / 24421,71931.978966%0.531108-0.0020950.0694960.1119080.152577
SLV15Sep23C29.00CALL29.00$2.01$2.02 / 64$2.08 / 1012,67335.703634%0.201038-0.0014550.0490700.0790170.061503
SLV15Sep23C27.00CALL27.00$2.42$2.35 / 67$2.42 / 10155334.325642%0.289260-0.0017780.0597400.0961980.087102
SLV15Sep23C14.00CALL14.00$8.95$9.05 / 2$9.25 / 3111434.132523%0.979312-0.0003620.0087060.0140190.207735
SLV15Sep23P47.00PUT47.00$25.30$24.70 / 67$24.85 / 8802641.759784%-0.9969830.0003350.0016070.002587-0.723205
SLV15Sep23C46.00CALL46.00$0.76$0.87 / 130$0.90 / 87037545.229218%0.003896-0.0000590.0020220.0032560.001265
SLV15Sep23P46.00PUT46.00$23.75 / 10$23.90 / 940041.676507%-0.9961040.0003150.0020220.003256-0.707513
SLV15Sep23P45.00PUT45.00$24.19$22.75 / 83$22.90 / 8305340.732530%-0.9949750.0002910.0025380.004087-0.691741
SLV15Sep23C45.00CALL45.00$0.90$0.90 / 130$0.94 / 10501,52844.820989%0.005025-0.0000740.0025380.0040870.001628
SLV15Sep23P44.00PUT44.00$23.26$21.80 / 92$21.95 / 10405140.558445%-0.9935280.0002640.0031770.005116-0.675868
SLV15Sep23C44.00CALL44.00$0.78$0.94 / 130$0.97 / 61021744.366089%0.006472-0.0000930.0031770.0051160.002093
SLV15Sep23P43.00PUT43.00$20.85$20.85 / 94$21.00 / 1020440.315214%-0.9916770.0002330.0039650.006385-0.659867
SLV15Sep23C43.00CALL43.00$0.79$0.97 / 153$1.01 / 6102343.866170%0.008323-0.0001160.0039650.0063850.002686
SLV15Sep23P42.00PUT42.00$19.95$19.90 / 81$20.05 / 1130440.011188%-0.9893170.0001970.0049330.007943-0.643704
SLV15Sep23C42.00CALL42.00$0.89$1.01 / 153$1.06 / 104012443.448377%0.010683-0.0001450.0049330.0079430.003441
SLV15Sep23P41.00PUT41.00$18.85$18.95 / 77$19.10 / 1130539.640571%-0.9863170.0001540.0061140.009845-0.627340
SLV15Sep23C41.00CALL41.00$1.11$1.06 / 61$1.10 / 10502442.975986%0.013683-0.0001800.0061140.0098450.004397
SLV15Sep23P40.00PUT40.00$18.59$18.00 / 111$18.15 / 11701639.205093%-0.9825140.0001030.0075460.012152-0.610723
SLV15Sep23C40.00CALL40.00$1.01$1.10 / 153$1.15 / 11101,06442.441307%0.017486-0.0002220.0075460.0121520.005605
SLV15Sep23P39.00PUT39.00$19.05$17.05 / 111$17.20 / 1200738.704065%-0.9777120.0000440.0092720.014931-0.593794
SLV15Sep23C39.00CALL39.00$1.02$1.15 / 132$1.20 / 106021641.911420%0.022288-0.0002730.0092720.0149310.007126
SLV15Sep23P38.00PUT38.00$16.10 / 196$16.25 / 1300038.135439%-0.971674-0.0000250.0113350.018253-0.576482
SLV15Sep23C38.00CALL38.00$1.21$1.20 / 156$1.25 / 62068841.311757%0.028326-0.0003330.0113350.0182530.009030
SLV15Sep23C37.00CALL37.00$1.14$1.26 / 156$1.31 / 6203,62840.761676%0.035883-0.0004050.0137800.0221900.011404
SLV15Sep23P37.00PUT37.00$17.50$15.15 / 185$15.30 / 1220237.495917%-0.964117-0.0001050.0137800.022190-0.558700
SLV15Sep23C36.00CALL36.00$1.09$1.33 / 157$1.38 / 62026140.239945%0.045291-0.0004900.0166480.0268090.014346
SLV15Sep23P36.00PUT36.00$16.45$14.25 / 222$14.40 / 1310137.379444%-0.954709-0.0001980.0166480.026809-0.540349
SLV15Sep23C35.00CALL35.00$1.43$1.40 / 133$1.45 / 6301,61439.634468%0.056937-0.0005880.0199750.0321660.017969
SLV15Sep23P35.00PUT35.00$13.85$13.30 / 222$13.45 / 1300336.568537%-0.943063-0.0003040.0199750.032166-0.521318
SLV15Sep23C34.00CALL34.00$1.46$1.48 / 63$1.53 / 10084739.038945%0.071260-0.0007010.0237850.0383000.022400
SLV15Sep23P34.00PUT34.00$12.40 / 222$12.55 / 1300036.235644%-0.928740-0.0004250.0237850.038300-0.501479
SLV15Sep23P33.00PUT33.00$11.50 / 190$11.65 / 1270035.778533%-0.911252-0.0005600.0280810.045218-0.480696
SLV15Sep23C33.00CALL33.00$1.78$1.56 / 135$1.62 / 94033138.393189%0.088748-0.0008290.0280810.0452180.027775
SLV15Sep23C32.00CALL32.00$1.55$1.66 / 63$1.72 / 26405,86137.783253%0.109928-0.0009700.0328400.0528820.034238
SLV15Sep23P32.00PUT32.00$12.07$10.60 / 183$10.75 / 13405,75135.193788%-0.890072-0.0007100.0328400.052882-0.458825
SLV15Sep23C31.00CALL31.00$1.55$1.76 / 135$1.83 / 264055437.093560%0.135349-0.0011240.0380050.0611990.041931
SLV15Sep23P31.00PUT31.00$11.55$9.70 / 226$9.85 / 1400434.476642%-0.864651-0.0008720.0380050.061199-0.435724
SLV15Sep23P30.00PUT30.00$9.35$8.85 / 136$9.00 / 179023,85234.108997%-0.834446-0.0010430.0434680.069996-0.411262
SLV15Sep23P29.00PUT29.00$8.00 / 225$8.15 / 1910033.556951%-0.798962-0.0012190.0490700.079017-0.385336
SLV15Sep23P28.00PUT28.00$8.90$7.15 / 234$7.30 / 23501932.813515%-0.757804-0.0013940.0545890.087904-0.357885
SLV15Sep23C28.00CALL28.00$1.99$2.17 / 120$2.24 / 10054635.004292%0.242196-0.0016210.0545890.0879040.073545
SLV15Sep23P27.00PUT27.00$6.97$6.35 / 242$6.50 / 27701732.314537%-0.710740-0.0015580.0597400.096198-0.328920
SLV15Sep23P26.00PUT26.00$6.82$5.55 / 277$5.70 / 24504231.568842%-0.657781-0.0017030.0641820.103352-0.298540
SLV15Sep23P25.00PUT25.00$4.85$4.80 / 253$4.95 / 260025030.984848%-0.599260-0.0018170.0675390.108757-0.266964
SLV15Sep23P24.00PUT24.00$3.90$4.10 / 209$4.25 / 26001,06730.523949%-0.535905-0.0018890.0694250.111795-0.234552
SLV15Sep23P23.00PUT23.00$3.29$3.45 / 209$3.55 / 8202,21729.911072%-0.468892-0.0019080.0694960.111908-0.201812
SLV15Sep23P22.00PUT22.00$2.81$2.88 / 212$2.95 / 81040229.687662%-0.399860-0.0018670.0675000.108694-0.169403
SLV15Sep23P21.00PUT21.00$2.42$2.36 / 75$2.42 / 26905,26329.556011%-0.330862-0.0017630.0633450.102003-0.138108
SLV15Sep23P20.00PUT20.00$1.89$1.89 / 186$1.95 / 25002,87429.450423%-0.264239-0.0015990.0571480.092025-0.108778
SLV15Sep23P19.00PUT19.00$1.50$1.50 / 169$1.55 / 25003,76329.567028%-0.202417-0.0013850.0492720.079342-0.082256
SLV15Sep23P18.00PUT18.00$1.20$1.17 / 161$1.21 / 8402,67029.784686%-0.147626-0.0011370.0403080.064908-0.059273
SLV15Sep23C18.00CALL18.00$6.00$5.95 / 219$6.05 / 68032431.166900%0.852374-0.0012830.0403080.0649080.218075
SLV15Sep23P17.00PUT17.00$0.97$0.90 / 159$0.93 / 6001,07930.146854%-0.101592-0.0008780.0310200.049952-0.040336
SLV15Sep23C17.00CALL17.00$6.53$6.65 / 67$6.75 / 36058731.427885%0.898408-0.0010160.0310200.0499520.221603
SLV15Sep23P16.00PUT16.00$0.78$0.69 / 110$0.72 / 15902,27230.839831%-0.065255-0.0006310.0222220.035784-0.025642
SLV15Sep23C16.00CALL16.00$6.87$7.40 / 10$7.60 / 185043632.550734%0.934745-0.0007610.0222220.0357840.220890
SLV15Sep23P15.00PUT15.00$0.52$0.53 / 108$0.55 / 16206731.722410%-0.038604-0.0004160.0146280.023556-0.015024
SLV15Sep23C15.00CALL15.00$7.83$8.20 / 10$8.40 / 6020433.165131%0.961396-0.0005380.0146280.0235560.216099
SLV15Sep23P14.00PUT14.00$0.39$0.39 / 355$0.43 / 40101,66632.751342%-0.020688-0.0002480.0087060.014019-0.007980
SLV15Sep23P13.00PUT13.00$0.29$0.29 / 378$0.33 / 249075433.970871%-0.009835-0.0001310.0045900.007391-0.003763
SLV15Sep23C13.00CALL13.00$9.55$9.85 / 51$10.15 / 505634.403810%0.990165-0.0002370.0045900.0073910.196544
SLV15Sep23P12.00PUT12.00$0.34$0.21 / 584$0.25 / 29207635.262539%-0.004038-0.0000600.0020880.003362-0.001533
SLV15Sep23C12.00CALL12.00$10.91$10.80 / 2$11.05 / 503536.136750%0.995962-0.0001570.0020880.0033620.183365
SLV15Sep23P11.00PUT11.00$0.24$0.15 / 685$0.19 / 36502536.777278%-0.001383-0.0000230.0007910.001275-0.000521
SLV15Sep23C11.00CALL11.00$11.30$11.70 / 5$11.95 / 507736.280166%0.998617-0.0001120.0007910.0012750.168969
SLV15Sep23C10.00CALL10.00$12.80$12.65 / 4$12.90 / 506837.851735%0.999623-0.0000880.0002390.0003850.153941
SLV15Sep23P10.00PUT10.00$0.18$0.11 / 293$0.15 / 842026038.823849%-0.000377-0.0000070.0002390.000385-0.000141