SLV Option Chain

End of day data from May 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
SLV15Sep23C36.00CALL36.00$0.80$0.77 / 183$0.83 / 8572526444.112688%0.029745-0.0004220.0118670.0152820.006888
SLV15Sep23C25.00CALL25.00$1.81$1.73 / 326$1.81 / 6792515,76836.826834%0.270293-0.0021190.0581080.0748310.058975
SLV15Sep23C30.00CALL30.00$1.16$1.13 / 15$1.19 / 5871835,14140.249784%0.105971-0.0011540.0321520.0414050.023947
SLV15Sep23C21.00CALL21.00$2.89$2.74 / 402$2.81 / 16113,87634.764116%0.498636-0.0026260.0700720.0902380.103640
SLV15Sep23C27.00CALL27.00$1.46$1.43 / 516$1.50 / 10101,46138.106118%0.189287-0.0017200.0475540.0612400.041983
SLV15Sep23C24.00CALL24.00$1.95$1.92 / 502$2.00 / 817102,16236.191237%0.319372-0.0023000.0627610.0808230.069003
SLV15Sep23P18.00PUT18.00$1.71$1.73 / 10$1.79 / 1,522106,66831.600808%-0.296471-0.0018810.0607420.078223-0.092544
SLV15Sep23C45.00CALL45.00$0.55$0.49 / 1,273$0.54 / 28352,99148.476848%0.003868-0.0000710.0020190.0026010.000915
SLV15Sep23P24.00PUT24.00$5.32$5.45 / 12$5.60 / 1131,12933.354669%-0.680628-0.0016350.0627610.080823-0.237907
SLV15Sep23P20.00PUT20.00$2.74$2.72 / 370$2.79 / 24134,45431.541308%-0.433739-0.0020640.0691040.088991-0.140060
SLV15Sep23C40.00CALL40.00$0.70$0.62 / 1,041$0.68 / 98522,86046.244228%0.012152-0.0001960.0055460.0071430.002845
SLV15Sep23C16.00CALL16.00$5.65$5.25 / 72$5.45 / 273244335.693189%0.827837-0.0018660.0448090.0577040.152451
SLV15Sep23C49.00CALL49.00$0.46$0.43 / 1$0.46 / 112,02050.256081%0.001535-0.0000310.0008760.0011280.000365
SLV15Sep23C47.00CALL47.00$0.50$0.46 / 359$0.50 / 29215,80349.442682%0.002438-0.0000470.0013330.0017160.000578
SLV15Sep23P25.00PUT25.00$6.20$6.25 / 10$6.40 / 48127233.950264%-0.729707-0.0014260.0581080.074831-0.260722
SLV15Sep23C18.00CALL18.00$4.40$4.00 / 306$4.15 / 13136434.189453%0.703529-0.0023800.0607420.0782230.137638
SLV15Sep23C13.00CALL13.00$7.70$7.50 / 211$7.75 / 12916138.673082%0.952573-0.0009250.0173660.0223640.152410
SLV15Sep23P49.00PUT49.00$25.75$29.00 / 187$29.30 / 1740655.195494%-0.9984650.0013270.0008760.001128-0.626242
SLV15Sep23C48.00CALL48.00$0.56$0.44 / 377$0.48 / 355039249.809065%0.001935-0.0000380.0010810.0013920.000460
SLV15Sep23P48.00PUT48.00$25.65$28.00 / 187$28.30 / 1750154.078372%-0.9980650.0012920.0010810.001392-0.613360
SLV15Sep23P47.00PUT47.00$29.45$27.05 / 129$27.30 / 6002653.442362%-0.9975620.0012560.0013330.001716-0.600453
SLV15Sep23C46.00CALL46.00$0.63$0.48 / 525$0.52 / 316037249.036763%0.003071-0.0000580.0016410.0021140.000727
SLV15Sep23P46.00PUT46.00$26.05 / 159$26.35 / 1670052.778704%-0.9969290.0012170.0016410.002114-0.587516
SLV15Sep23P45.00PUT45.00$25.76$25.05 / 129$25.30 / 5605251.093233%-0.9961320.0011760.0020190.002601-0.574541
SLV15Sep23C44.00CALL44.00$0.65$0.52 / 541$0.57 / 625021748.203802%0.004870-0.0000870.0024810.0031950.001150
SLV15Sep23P44.00PUT44.00$21.75$24.05 / 169$24.35 / 16805150.376501%-0.9951300.0011320.0024810.003195-0.561519
SLV15Sep23P43.00PUT43.00$20.55$23.05 / 169$23.35 / 1800849.135680%-0.9938720.0010840.0030430.003919-0.548436
SLV15Sep23C43.00CALL43.00$0.70$0.55 / 217$0.59 / 27101747.767456%0.006128-0.0001070.0030430.0039190.001444
SLV15Sep23C42.00CALL42.00$0.72$0.57 / 493$0.62 / 922016647.282032%0.007706-0.0001320.0037250.0047970.001812
SLV15Sep23P42.00PUT42.00$22.10 / 129$22.35 / 590448.355231%-0.9922940.0010320.0037250.004797-0.535280
SLV15Sep23C41.00CALL41.00$0.70$0.60 / 311$0.64 / 1002846.742688%0.009682-0.0001610.0045510.0058610.002272
SLV15Sep23P41.00PUT41.00$21.10 / 169$21.40 / 1820547.536740%-0.9903180.0009750.0045510.005861-0.522033
SLV15Sep23P40.00PUT40.00$18.59$20.10 / 179$20.40 / 18701646.202408%-0.9878480.0009120.0055460.007143-0.508672
SLV15Sep23C39.00CALL39.00$0.80$0.66 / 10$0.71 / 936026945.776330%0.015235-0.0002390.0067410.0086810.003558
SLV15Sep23P39.00PUT39.00$19.20 / 56$19.45 / 1870746.226377%-0.9847650.0008420.0067410.008681-0.495171
SLV15Sep23C38.00CALL38.00$0.82$0.69 / 193$0.75 / 907069545.239537%0.019074-0.0002900.0081690.0105200.004443
SLV15Sep23P38.00PUT38.00$15.90$18.20 / 41$18.35 / 1001043.896661%-0.9809260.0007640.0081690.010520-0.481498
SLV15Sep23C37.00CALL37.00$0.87$0.73 / 10$0.78 / 47903,62244.629090%0.023841-0.0003500.0098650.0127040.005538
SLV15Sep23P37.00PUT37.00$17.25 / 56$17.40 / 160243.363212%-0.9761590.0006750.0098650.012704-0.467615
SLV15Sep23P36.00PUT36.00$16.25 / 91$16.50 / 2250142.752089%-0.9702550.0005760.0118670.015282-0.453477
SLV15Sep23C35.00CALL35.00$0.93$0.81 / 501$0.87 / 57301,77743.427292%0.037030-0.0005060.0142140.0183040.008547
SLV15Sep23P35.00PUT35.00$13.09$15.30 / 56$15.50 / 180241.630085%-0.9629700.0004640.0142140.018304-0.439030
SLV15Sep23C34.00CALL34.00$0.88$0.87 / 394$0.92 / 53405,18942.891159%0.045987-0.0006030.0169420.0218180.010577
SLV15Sep23P34.00PUT34.00$14.35 / 86$14.50 / 100040.448176%-0.9540130.0003390.0169420.021818-0.424212
SLV15Sep23C33.00CALL33.00$1.08$0.92 / 458$0.98 / 559040742.249721%0.056952-0.0007160.0200840.0258640.013049
SLV15Sep23P33.00PUT33.00$13.40 / 59$13.55 / 140039.602688%-0.9430480.0001980.0200840.025864-0.408952
SLV15Sep23C32.00CALL32.00$1.18$0.98 / 165$1.05 / 1,40305,77941.644321%0.070310-0.0008460.0236640.0304740.016042
SLV15Sep23P32.00PUT32.00$10.40$12.45 / 199$12.70 / 20905,75139.435138%-0.9296900.0000410.0236640.030474-0.393171
SLV15Sep23P31.00PUT31.00$11.50 / 158$11.70 / 160437.990097%-0.913509-0.0001320.0276900.035659-0.376781
SLV15Sep23C31.00CALL31.00$1.22$1.05 / 160$1.12 / 1,131058140.982317%0.086491-0.0009910.0276900.0356590.019644
SLV15Sep23P30.00PUT30.00$9.55$10.60 / 134$10.75 / 16023,85337.178890%-0.894029-0.0003220.0321520.041405-0.359691
SLV15Sep23P29.00PUT29.00$9.70 / 53$9.85 / 160036.572789%-0.870746-0.0005270.0370090.047660-0.341804
SLV15Sep23C29.00CALL29.00$1.45$1.22 / 10$1.28 / 39003,02139.569571%0.129254-0.0013310.0370090.0476600.029046
SLV15Sep23C28.00CALL28.00$1.56$1.32 / 334$1.38 / 11084438.841864%0.156859-0.0015210.0421840.0543250.035031
SLV15Sep23P28.00PUT28.00$7.20$8.80 / 16$8.95 / 1102135.779902%-0.843141-0.0007450.0421840.054325-0.323030
SLV15Sep23P27.00PUT27.00$5.85$7.90 / 240$8.10 / 16023535.112694%-0.810713-0.0009720.0475540.061240-0.303290
SLV15Sep23C26.00CALL26.00$1.89$1.57 / 332$1.65 / 557080237.508949%0.226986-0.0019220.0529410.0681760.049958
SLV15Sep23P26.00PUT26.00$7.80$7.05 / 109$7.25 / 120022234.521291%-0.773014-0.0012020.0529410.068176-0.282528
SLV15Sep23P23.00PUT23.00$5.19$4.70 / 11$4.85 / 31202,27432.962623%-0.625864-0.0018160.0665550.085709-0.214186
SLV15Sep23C23.00CALL23.00$2.42$2.15 / 313$2.23 / 14408,75935.667817%0.374136-0.0024540.0665550.0857090.079936
SLV15Sep23P22.00PUT22.00$3.65$3.95 / 1,190$4.10 / 1,156046032.147573%-0.565834-0.0019570.0691160.089007-0.189753
SLV15Sep23C22.00CALL22.00$2.72$2.42 / 149$2.50 / 14909,98435.192780%0.434166-0.0025670.0691160.0890070.091581
SLV15Sep23P21.00PUT21.00$3.46$3.30 / 990$3.40 / 53405,32431.676866%-0.501364-0.0020440.0700720.090238-0.164906
SLV15Sep23C20.00CALL20.00$3.48$3.10 / 1,330$3.20 / 1,63302,48034.495318%0.566261-0.0026180.0691040.0889910.115698
SLV15Sep23P19.00PUT19.00$2.16$2.19 / 162$2.26 / 59303,80031.525786%-0.364717-0.0020110.0660040.084999-0.115735
SLV15Sep23C19.00CALL19.00$3.91$3.50 / 294$3.65 / 16031934.220445%0.635283-0.0025370.0660040.0849990.127235
SLV15Sep23C17.00CALL17.00$5.05$4.60 / 209$4.80 / 196050635.084756%0.768546-0.0021510.0535230.0689260.146254
SLV15Sep23P17.00PUT17.00$1.36$1.33 / 10$1.39 / 87601,09331.753362%-0.231454-0.0016800.0535230.068926-0.071141
SLV15Sep23P16.00PUT16.00$1.07$1.01 / 390$1.07 / 90601,21032.232201%-0.172163-0.0014220.0448090.057704-0.052156
SLV15Sep23C15.00CALL15.00$6.55$5.95 / 44$6.15 / 300029836.347121%0.879180-0.0015470.0353050.0454660.155709
SLV15Sep23P15.00PUT15.00$0.84$0.75 / 427$0.80 / 461060532.756622%-0.120820-0.0011310.0353050.045466-0.036110
SLV15Sep23P14.00PUT14.00$0.44$0.55 / 10$0.59 / 1,14801,91733.526752%-0.079021-0.0008360.0258700.033316-0.023321
SLV15Sep23C14.00CALL14.00$9.21$6.70 / 130$6.90 / 84011437.106203%0.920979-0.0012240.0258700.0333160.155710
SLV15Sep23P13.00PUT13.00$0.32$0.39 / 233$0.43 / 291077734.418150%-0.047427-0.0005650.0173660.022364-0.013833
SLV15Sep23P12.00PUT12.00$0.23$0.27 / 892$0.31 / 86308235.503645%-0.025607-0.0003430.0104740.013488-0.007387
SLV15Sep23C12.00CALL12.00$10.91$8.35 / 129$8.55 / 12903539.535995%0.974393-0.0006750.0104740.0134880.146068
SLV15Sep23P11.00PUT11.00$0.15$0.18 / 1,184$0.22 / 96402836.722214%-0.012118-0.0001820.0055330.007125-0.003461
SLV15Sep23C11.00CALL11.00$11.35$9.25 / 16$9.45 / 12907441.895416%0.987882-0.0004870.0055330.0071250.137206
SLV15Sep23C10.00CALL10.00$10.50$10.15 / 16$10.35 / 12907243.787171%0.995145-0.0003590.0024740.0031860.126506
SLV15Sep23P10.00PUT10.00$0.08$0.12 / 825$0.15 / 474030338.142581%-0.004855-0.0000820.0024740.003186-0.001373