SLV Option Chain

End of day data from April 29, 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$2.43$2.35 / 129$2.42 / 1675320,40837.381068%0.327317-0.0022140.0618340.0891820.080090
SLV15Sep23C26.00CALL26.00$2.21$2.17 / 1$2.23 / 5625294138.161928%0.278111-0.0020490.0574760.0828970.068706
SLV15Sep23C22.00CALL22.00$3.20$3.10 / 388$3.20 / 144571,68335.264654%0.505045-0.0024960.0683360.0985590.119016
SLV15Sep23C33.00CALL33.00$1.36$1.33 / 148$1.41 / 4531138142.937604%0.074042-0.0008410.0240130.0346330.019113
SLV15Sep23C29.00CALL29.00$1.75$1.71 / 138$1.78 / 1643,06640.137037%0.163200-0.0014910.0422220.0608960.041249
SLV15Sep23C24.00CALL24.00$2.57$2.56 / 16$2.63 / 5832,19436.570197%0.381919-0.0023520.0653250.0942170.092438
SLV15Sep23C27.00CALL27.00$2.07$1.99 / 14$2.05 / 1621,42038.735505%0.234453-0.0018670.0525750.0758270.058415
SLV15Sep23C23.00CALL23.00$2.95$2.81 / 74$2.88 / 6021,78735.830141%0.441446-0.0024500.0676040.0975040.105525
SLV15Sep23P20.00PUT20.00$2.18$2.25 / 71$2.31 / 6422,92229.966035%-0.361071-0.0019590.0641540.092528-0.128346
SLV15Sep23C15.00CALL15.00$7.24$6.95 / 228$7.15 / 22217236.428167%0.917851-0.0011610.0259820.0374730.177955
SLV15Sep23C49.00CALL49.00$0.67$0.63 / 156$0.69 / 1,10111,45150.445581%0.002060-0.0000390.0011160.0016090.000554
SLV15Sep23C48.00CALL48.00$0.69$0.65 / 265$0.72 / 809138950.076525%0.002598-0.0000480.0013770.0019860.000697
SLV15Sep23C32.00CALL32.00$1.44$1.41 / 144$1.49 / 12915,78142.277477%0.090839-0.0009820.0280110.0404000.023343
SLV15Sep23C28.00CALL28.00$1.90$1.84 / 139$1.91 / 16190039.454300%0.196242-0.0016780.0474130.0683830.049266
SLV15Sep23C20.00CALL20.00$4.13$3.90 / 11$4.05 / 93412,13735.006304%0.638929-0.0023970.0641540.0925280.145290
SLV15Sep23P15.00PUT15.00$0.53$0.54 / 32$0.60 / 528160530.829686%-0.082149-0.0008330.0259820.037473-0.027272
SLV15Sep23P49.00PUT49.00$25.75$27.90 / 82$28.20 / 510649.284782%-0.9979400.0010340.0011160.001609-0.669855
SLV15Sep23P48.00PUT48.00$25.65$26.95 / 22$27.15 / 480148.243837%-0.9974020.0010030.0013770.001986-0.656030
SLV15Sep23C47.00CALL47.00$0.68$0.68 / 237$0.75 / 1,12305,55149.758499%0.003276-0.0000590.0016960.0024470.000877
SLV15Sep23P47.00PUT47.00$25.30$25.95 / 70$26.25 / 6102648.148795%-0.9967240.0009700.0016960.002447-0.642168
SLV15Sep23C46.00CALL46.00$0.89$0.70 / 675$0.77 / 455036949.226040%0.004128-0.0000720.0020870.0030110.001104
SLV15Sep23P46.00PUT46.00$24.95 / 93$25.25 / 920047.063934%-0.9958720.0009350.0020870.003011-0.628259
SLV15Sep23P45.00PUT45.00$22.75$24.05 / 1$24.20 / 4805346.425007%-0.9948020.0008960.0025640.003698-0.614294
SLV15Sep23C45.00CALL45.00$0.75$0.74 / 18$0.80 / 13902,67448.908374%0.005198-0.0000890.0025640.0036980.001388
SLV15Sep23P44.00PUT44.00$21.75$23.00 / 130$23.30 / 8605145.751802%-0.9934580.0008540.0031440.004535-0.600256
SLV15Sep23C44.00CALL44.00$1.36$0.77 / 213$0.84 / 583021748.544624%0.006542-0.0001090.0031440.0045350.001743
SLV15Sep23C43.00CALL43.00$1.07$0.80 / 400$0.87 / 33601748.045024%0.008225-0.0001330.0038480.0055490.002187
SLV15Sep23P43.00PUT43.00$20.55$22.05 / 93$22.25 / 480844.590560%-0.9917750.0008080.0038480.005549-0.586130
SLV15Sep23C42.00CALL42.00$0.87$0.84 / 202$0.90 / 82016447.575772%0.010331-0.0001630.0046970.0067750.002742
SLV15Sep23P42.00PUT42.00$21.05 / 157$21.30 / 490443.847594%-0.9896690.0007570.0046970.006775-0.571894
SLV15Sep23C41.00CALL41.00$1.10$0.88 / 198$0.95 / 34002947.210950%0.012961-0.0001980.0057200.0082490.003432
SLV15Sep23P41.00PUT41.00$20.15 / 4$20.30 / 480543.500447%-0.9870390.0006990.0057200.008249-0.557523
SLV15Sep23C40.00CALL40.00$0.94$0.92 / 190$0.99 / 26202,93046.704996%0.016237-0.0002410.0069440.0100150.004289
SLV15Sep23P40.00PUT40.00$18.59$19.20 / 5$19.35 / 4801643.086646%-0.9837630.0006340.0069440.010015-0.542984
SLV15Sep23C39.00CALL39.00$1.58$0.97 / 177$1.03 / 72026046.211274%0.020308-0.0002920.0084020.0121190.005350
SLV15Sep23P39.00PUT39.00$18.25 / 5$18.35 / 160742.199804%-0.9796920.0005620.0084020.012119-0.528240
SLV15Sep23C38.00CALL38.00$1.09$1.02 / 10$1.08 / 68069045.716337%0.025352-0.0003520.0101300.0146100.006661
SLV15Sep23P38.00PUT38.00$15.90$17.25 / 20$17.40 / 4801041.264710%-0.9746480.0004790.0101300.014610-0.513248
SLV15Sep23C37.00CALL37.00$1.13$1.07 / 169$1.14 / 14203,64345.220609%0.031584-0.0004240.0121630.0175430.008273
SLV15Sep23P37.00PUT37.00$16.25 / 174$16.45 / 480240.273016%-0.9684160.0003860.0121630.017543-0.497954
SLV15Sep23C36.00CALL36.00$1.63$1.13 / 151$1.20 / 139026444.706782%0.039253-0.0005070.0145370.0209670.010249
SLV15Sep23P36.00PUT36.00$15.40 / 10$15.50 / 480140.360600%-0.9607470.0002810.0145370.020967-0.482296
SLV15Sep23C35.00CALL35.00$1.17$1.19 / 154$1.26 / 13601,77344.109844%0.048653-0.0006030.0172870.0249320.012659
SLV15Sep23P35.00PUT35.00$13.09$14.40 / 20$14.65 / 740239.953183%-0.9513470.0001630.0172870.024932-0.466204
SLV15Sep23C34.00CALL34.00$1.32$1.26 / 10$1.33 / 6201,13643.542592%0.060122-0.0007150.0204390.0294790.015584
SLV15Sep23P34.00PUT34.00$13.45 / 153$13.70 / 1680039.093061%-0.9398780.0000300.0204390.029479-0.449597
SLV15Sep23P33.00PUT33.00$12.55 / 11$12.70 / 70038.143942%-0.925958-0.0001180.0240130.034633-0.432387
SLV15Sep23P32.00PUT32.00$10.40$11.65 / 7$11.80 / 505,75137.751217%-0.909161-0.0002820.0280110.040400-0.414475
SLV15Sep23P31.00PUT31.00$10.70 / 27$10.95 / 1620437.214929%-0.889026-0.0004600.0324160.046753-0.395761
SLV15Sep23C31.00CALL31.00$1.60$1.50 / 145$1.58 / 126057541.612196%0.110974-0.0011390.0324160.0467530.028375
SLV15Sep23P30.00PUT30.00$9.55$9.80 / 30$10.05 / 134023,85336.523326%-0.865068-0.0006530.0371810.053625-0.376142
SLV15Sep23C30.00CALL30.00$1.59$1.60 / 150$1.68 / 124034,81040.925165%0.134932-0.0013090.0371810.0536250.034312
SLV15Sep23P29.00PUT29.00$8.90 / 189$9.10 / 480035.380627%-0.836800-0.0008560.0422220.060896-0.355524
SLV15Sep23P28.00PUT28.00$7.20$8.10 / 10$8.25 / 4802135.220426%-0.803758-0.0010660.0474130.068383-0.333825
SLV15Sep23P27.00PUT27.00$5.85$7.20 / 30$7.35 / 48023533.995234%-0.765547-0.0012760.0525750.075827-0.310994
SLV15Sep23P26.00PUT26.00$5.05$6.40 / 7$6.55 / 48022333.627537%-0.721889-0.0014800.0574760.082897-0.287021
SLV15Sep23P25.00PUT25.00$5.35$5.60 / 30$5.75 / 51029132.969269%-0.672683-0.0016670.0618340.089182-0.261955
SLV15Sep23P24.00PUT24.00$3.81$4.80 / 1,411$4.95 / 47101,12931.997334%-0.618081-0.0018270.0653250.094217-0.235925
SLV15Sep23P23.00PUT23.00$3.65$4.10 / 1,290$4.20 / 14802,27131.422145%-0.558554-0.0019460.0676040.097504-0.209156
SLV15Sep23P22.00PUT22.00$3.03$3.40 / 961$3.50 / 143045030.670880%-0.494955-0.0020140.0683360.098559-0.181984
SLV15Sep23P21.00PUT21.00$2.70$2.81 / 20$2.87 / 6405,31930.339817%-0.428561-0.0020210.0672420.096983-0.154860
SLV15Sep23C21.00CALL21.00$3.84$3.45 / 349$3.55 / 144076834.721691%0.571439-0.0024810.0672420.0969830.132458
SLV15Sep23C19.00CALL19.00$4.85$4.35 / 36$4.50 / 33023734.493958%0.705459-0.0022440.0590640.0851870.156866
SLV15Sep23P19.00PUT19.00$1.30$1.76 / 45$1.82 / 6503,79129.715769%-0.294541-0.0018280.0590640.085187-0.103088
SLV15Sep23C18.00CALL18.00$7.12$4.90 / 37$5.10 / 109033234.814603%0.768743-0.0020270.0521750.0752510.166503
SLV15Sep23P18.00PUT18.00$1.27$1.35 / 24$1.41 / 6702,88229.691171%-0.231257-0.0016330.0521750.075251-0.079769
SLV15Sep23C17.00CALL17.00$6.13$5.55 / 20$5.70 / 22049435.163344%0.826490-0.0017590.0439190.0633440.173551
SLV15Sep23P17.00PUT17.00$0.74$1.00 / 742$1.07 / 7601,08229.733543%-0.173510-0.0013870.0439190.063344-0.059039
SLV15Sep23P16.00PUT16.00$0.66$0.74 / 253$0.80 / 9501,20830.129778%-0.123324-0.0011120.0349320.050382-0.041431
SLV15Sep23C16.00CALL16.00$7.70$6.20 / 21$6.40 / 33043135.546533%0.876676-0.0014630.0349320.0503820.177478
SLV15Sep23P14.00PUT14.00$0.33$0.37 / 1,600$0.43 / 14601,87431.312365%-0.050605-0.0005750.0178380.025727-0.016615
SLV15Sep23C14.00CALL14.00$9.21$7.75 / 48$8.00 / 52011438.092430%0.949395-0.0008820.0178380.0257270.174931
SLV15Sep23P13.00PUT13.00$0.20$0.26 / 935$0.32 / 647077332.443754%-0.028346-0.0003600.0111200.016038-0.009211
SLV15Sep23C13.00CALL13.00$10.75$8.55 / 77$8.80 / 2205738.676432%0.971654-0.0006450.0111200.0160380.168652
SLV15Sep23P12.00PUT12.00$0.25$0.17 / 828$0.23 / 33507733.432772%-0.014129-0.0002010.0061620.008887-0.004547
SLV15Sep23C12.00CALL12.00$10.91$9.50 / 16$9.70 / 5203541.795972%0.985871-0.0004630.0061620.0088870.159634
SLV15Sep23P11.00PUT11.00$0.12$0.11 / 945$0.17 / 36802734.847832%-0.006092-0.0000960.0029520.004258-0.001943
SLV15Sep23C11.00CALL11.00$11.35$10.35 / 48$10.60 / 5207443.268583%0.993908-0.0003370.0029520.0042580.148557
SLV15Sep23C10.00CALL10.00$13.10$11.30 / 48$11.50 / 4807146.017736%0.997812-0.0002580.0011780.0016990.136126
SLV15Sep23P10.00PUT10.00$0.08$0.06 / 945$0.12 / 607030335.980989%-0.002188-0.0000390.0011780.001699-0.000692