SLV Option Chain

End of day data from May 2, 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
SLV15Sep23C25.00CALL25.00$2.29$2.28 / 87$2.34 / 211,42321,14537.263545%0.319825-0.0021920.0615990.0875690.077461
SLV15Sep23C22.00CALL22.00$3.00$3.00 / 240$3.10 / 2942211,68435.020761%0.496725-0.0024930.0687320.0977090.115920
SLV15Sep23C21.00CALL21.00$3.30$3.35 / 390$3.45 / 2714376834.525100%0.563238-0.0024850.0678680.0964820.129318
SLV15Sep23C20.00CALL20.00$3.85$3.75 / 34$3.90 / 122272,13834.322560%0.631091-0.0024090.0649890.0923880.142179
SLV15Sep23C24.00CALL24.00$2.48$2.48 / 88$2.55 / 59222,19236.440484%0.373991-0.0023350.0652760.0927970.089612
SLV15Sep23C30.00CALL30.00$1.55$1.55 / 147$1.61 / 3832034,81040.791701%0.130457-0.0012790.0365360.0519390.032821
SLV15Sep23C49.00CALL49.00$0.66$0.61 / 125$0.66 / 495151,45250.421905%0.001928-0.0000360.0010570.0015020.000512
SLV15Sep23C38.00CALL38.00$1.03$0.98 / 664$1.04 / 4261069045.641148%0.024144-0.0003380.0097790.0139020.006274
SLV15Sep23C29.00CALL29.00$1.66$1.66 / 186$1.72 / 35783,06940.092417%0.158112-0.0014590.0415960.0591330.039541
SLV15Sep23C35.00CALL35.00$1.20$1.15 / 267$1.21 / 34571,77344.028629%0.046585-0.0005830.0167910.0238710.011989
SLV15Sep23C16.00CALL16.00$6.25$6.10 / 21$6.25 / 22643135.246625%0.872372-0.0014890.0359840.0511560.175195
SLV15Sep23P22.00PUT22.00$3.73$3.45 / 984$3.55 / 179545030.687166%-0.503275-0.0020110.0687320.097709-0.183311
SLV15Sep23C46.00CALL46.00$0.72$0.68 / 800$0.74 / 521436949.241133%0.003880-0.0000680.0019860.0028240.001026
SLV15Sep23C45.00CALL45.00$0.73$0.71 / 1,022$0.77 / 42942,67448.855000%0.004894-0.0000840.0024440.0034750.001292
SLV15Sep23C27.00CALL27.00$1.81$1.92 / 161$1.99 / 35441,42038.646997%0.228101-0.0018380.0520730.0740270.056242
SLV15Sep23P21.00PUT21.00$3.08$2.84 / 345$2.91 / 12635,31930.260997%-0.436762-0.0020260.0678680.096482-0.156312
SLV15Sep23C26.00CALL26.00$2.11$2.12 / 1$2.15 / 371276938.110282%0.271157-0.0020220.0570890.0811580.066299
SLV15Sep23C18.00CALL18.00$4.85$4.80 / 48$4.95 / 90233234.464616%0.762343-0.0020510.0532740.0757340.163682
SLV15Sep23P47.00PUT47.00$26.57$26.10 / 51$26.35 / 2312648.633092%-0.9969250.0009740.0016120.002291-0.638453
SLV15Sep23C28.00CALL28.00$1.86$1.79 / 59$1.85 / 519190039.441019%0.190521-0.0016480.0468320.0665770.047328
SLV15Sep23C23.00CALL23.00$2.55$2.73 / 166$2.79 / 6111,78635.693378%0.433229-0.0024390.0677690.0963410.102538
SLV15Sep23P18.00PUT18.00$1.47$1.37 / 186$1.43 / 17512,88229.632604%-0.237657-0.0016570.0532740.075734-0.081144
SLV15Sep23P49.00PUT49.00$25.75$28.05 / 262$28.30 / 220649.765140%-0.9980720.0010360.0010570.001502-0.665958
SLV15Sep23P48.00PUT48.00$25.65$27.10 / 22$27.35 / 2880149.697065%-0.9975640.0010060.0013060.001856-0.652223
SLV15Sep23C48.00CALL48.00$0.69$0.63 / 209$0.68 / 10038949.973863%0.002436-0.0000450.0013060.0018560.000646
SLV15Sep23C47.00CALL47.00$0.68$0.66 / 276$0.71 / 25505,55149.674317%0.003075-0.0000550.0016120.0022910.000814
SLV15Sep23P46.00PUT46.00$25.10 / 70$25.35 / 240047.546267%-0.9961200.0009390.0019860.002824-0.624640
SLV15Sep23P45.00PUT45.00$22.75$24.15 / 22$24.40 / 28305347.372745%-0.9951060.0009010.0024440.003475-0.610773
SLV15Sep23P44.00PUT44.00$21.75$23.20 / 16$23.40 / 2405146.690211%-0.9938310.0008600.0030020.004268-0.596838
SLV15Sep23C44.00CALL44.00$1.36$0.74 / 555$0.80 / 102021748.422507%0.006169-0.0001030.0030020.0042680.001625
SLV15Sep23C43.00CALL43.00$1.07$0.78 / 146$0.83 / 25501748.022788%0.007768-0.0001270.0036800.0052320.002043
SLV15Sep23P43.00PUT43.00$20.55$22.20 / 22$22.40 / 240845.525101%-0.9922320.0008150.0036800.005232-0.582819
SLV15Sep23C42.00CALL42.00$0.87$0.81 / 367$0.87 / 93016447.573814%0.009773-0.0001550.0045010.0063980.002565
SLV15Sep23P42.00PUT42.00$21.25 / 16$21.45 / 2640445.216631%-0.9902270.0007640.0045010.006398-0.568696
SLV15Sep23C41.00CALL41.00$1.10$0.85 / 421$0.91 / 20502947.148816%0.012280-0.0001890.0054900.0078050.003215
SLV15Sep23P41.00PUT41.00$20.30 / 10$20.45 / 350544.419348%-0.9877200.0007080.0054900.007805-0.554443
SLV15Sep23C40.00CALL40.00$0.94$0.90 / 127$0.94 / 202,93046.659778%0.015410-0.0002310.0066780.0094930.004025
SLV15Sep23P40.00PUT40.00$18.59$19.30 / 16$19.50 / 25101643.579069%-0.9845900.0006450.0066780.009493-0.540032
SLV15Sep23C39.00CALL39.00$1.58$0.93 / 379$0.99 / 82026046.109914%0.019306-0.0002800.0080960.0115090.005030
SLV15Sep23P39.00PUT39.00$18.35 / 10$18.50 / 2460742.693349%-0.9806940.0005740.0080960.011509-0.525426
SLV15Sep23P38.00PUT38.00$15.90$17.40 / 10$17.55 / 2201042.157761%-0.9758560.0004940.0097790.013902-0.510581
SLV15Sep23C37.00CALL37.00$1.13$1.03 / 287$1.09 / 39503,64345.092084%0.030131-0.0004070.0117660.0167260.007806
SLV15Sep23P37.00PUT37.00$16.40 / 99$16.60 / 2200241.161603%-0.9698690.0004030.0117660.016726-0.495447
SLV15Sep23C36.00CALL36.00$1.63$1.09 / 172$1.15 / 375026444.605736%0.037515-0.0004880.0140910.0200320.009688
SLV15Sep23P36.00PUT36.00$15.45 / 94$15.65 / 2160140.489919%-0.9624850.0003000.0140910.020032-0.479963
SLV15Sep23P35.00PUT35.00$13.09$14.55 / 10$14.70 / 330240.104129%-0.9534150.0001840.0167910.023871-0.464061
SLV15Sep23C34.00CALL34.00$1.32$1.22 / 67$1.28 / 60901,13643.488405%0.057674-0.0006910.0198970.0282850.014787
SLV15Sep23P34.00PUT34.00$13.60 / 10$13.75 / 330039.258374%-0.9423260.0000530.0198970.028285-0.447661
SLV15Sep23C33.00CALL33.00$1.36$1.29 / 157$1.34 / 13039242.779392%0.071163-0.0008150.0234280.0333050.018171
SLV15Sep23P33.00PUT33.00$12.65 / 36$12.85 / 5220038.665646%-0.928837-0.0000930.0234280.033305-0.430676
SLV15Sep23P32.00PUT32.00$10.40$11.75 / 9$11.90 / 30405,75137.954827%-0.912524-0.0002540.0273920.038941-0.413009
SLV15Sep23C32.00CALL32.00$1.44$1.37 / 64$1.43 / 56105,78142.210841%0.087476-0.0009550.0273920.0389410.022237
SLV15Sep23P31.00PUT31.00$10.80 / 40$11.00 / 5210437.122003%-0.892922-0.0004310.0317750.045172-0.394558
SLV15Sep23C31.00CALL31.00$1.60$1.46 / 192$1.51 / 14057541.508898%0.107078-0.0011100.0317750.0451720.027086
SLV15Sep23P30.00PUT30.00$9.55$9.85 / 704$10.10 / 545023,85336.156280%-0.869543-0.0006220.0365360.051939-0.375222
SLV15Sep23P29.00PUT29.00$9.05 / 10$9.20 / 2180035.943744%-0.841888-0.0008240.0415960.059133-0.354901
SLV15Sep23P28.00PUT28.00$7.20$8.15 / 10$8.35 / 54202135.231206%-0.809479-0.0010350.0468320.066577-0.333512
SLV15Sep23P27.00PUT27.00$5.85$7.30 / 10$7.45 / 10023534.314552%-0.771899-0.0012470.0520730.074027-0.310997
SLV15Sep23P26.00PUT26.00$5.05$6.45 / 16$6.60 / 10022333.443361%-0.728843-0.0014530.0570890.081158-0.287338
SLV15Sep23P25.00PUT25.00$5.35$5.65 / 34$5.80 / 10029132.832230%-0.680175-0.0016440.0615990.087569-0.262574
SLV15Sep23P24.00PUT24.00$3.81$4.90 / 1,394$5.00 / 47901,12932.165510%-0.626009-0.0018090.0652760.092797-0.236823
SLV15Sep23P23.00PUT23.00$3.65$4.15 / 1,603$4.25 / 18002,27131.383196%-0.566771-0.0019350.0677690.096341-0.210295
SLV15Sep23P20.00PUT20.00$2.18$2.29 / 16$2.34 / 13302,92429.950087%-0.368909-0.0019720.0649890.092388-0.129850
SLV15Sep23C19.00CALL19.00$4.85$4.25 / 37$4.40 / 612023734.397863%0.698228-0.0022630.0600630.0853860.153862
SLV15Sep23P19.00PUT19.00$1.30$1.79 / 177$1.85 / 10203,79129.710456%-0.301772-0.0018470.0600630.085386-0.104565
SLV15Sep23P17.00PUT17.00$0.74$1.03 / 194$1.09 / 26201,08229.814895%-0.178909-0.0014140.0450360.064024-0.060248
SLV15Sep23C17.00CALL17.00$6.13$5.40 / 237$5.55 / 10049434.505193%0.821091-0.0017860.0450360.0640240.170977
SLV15Sep23P16.00PUT16.00$0.66$0.76 / 213$0.81 / 9101,20830.130735%-0.127628-0.0011390.0359840.051156-0.042428
SLV15Sep23P15.00PUT15.00$0.53$0.55 / 262$0.59 / 1060630.618767%-0.085358-0.0008570.0268950.038233-0.028036
SLV15Sep23C15.00CALL15.00$7.24$6.85 / 20$7.00 / 33017136.146514%0.914642-0.0011860.0268950.0382330.175985
SLV15Sep23P14.00PUT14.00$0.33$0.39 / 216$0.42 / 101,87431.247850%-0.052814-0.0005950.0185600.026385-0.017153
SLV15Sep23C14.00CALL14.00$9.21$7.65 / 16$7.85 / 52011437.824436%0.947186-0.0009020.0185600.0263850.173267
SLV15Sep23P13.00PUT13.00$0.20$0.27 / 709$0.30 / 2077332.128056%-0.029727-0.0003750.0116340.016540-0.009555
SLV15Sep23C13.00CALL13.00$10.75$8.45 / 668$8.70 / 5205739.005708%0.970273-0.0006600.0116340.0165400.167264
SLV15Sep23P12.00PUT12.00$0.25$0.18 / 684$0.21 / 207733.092384%-0.014896-0.0002100.0064860.009220-0.004742
SLV15Sep23C12.00CALL12.00$10.91$9.35 / 48$9.55 / 5103540.845326%0.985104-0.0004730.0064860.0092200.158476
SLV15Sep23P11.00PUT11.00$0.12$0.12 / 689$0.15 / 202734.464784%-0.006461-0.0001020.0031280.004446-0.002038
SLV15Sep23C11.00CALL11.00$11.35$10.25 / 48$10.45 / 5107443.003527%0.993539-0.0003420.0031280.0044460.147578
SLV15Sep23C10.00CALL10.00$13.10$11.15 / 448$11.35 / 2207144.701868%0.997664-0.0002600.0012570.0017870.135284
SLV15Sep23P10.00PUT10.00$0.08$0.07 / 789$0.11 / 2030335.878863%-0.002336-0.0000410.0012570.001787-0.000731