SLV Option Chain

End of day data from May 3, 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$2.34$2.27 / 124$2.34 / 88625622,11637.561588%0.307352-0.0020850.0625500.0857520.074604
SLV15Sep23C21.00CALL21.00$3.40$3.30 / 1,053$3.40 / 642080134.458355%0.556781-0.0024100.0702780.0963470.128204
SLV15Sep23C20.00CALL20.00$3.78$3.75 / 10$3.85 / 45182,15534.553887%0.626894-0.0023390.0673760.0923680.141656
SLV15Sep23C30.00CALL30.00$1.64$1.55 / 172$1.61 / 414434,81041.082913%0.119183-0.0011620.0354290.0485720.030024
SLV15Sep23C27.00CALL27.00$1.95$1.92 / 187$1.98 / 21931,41638.913571%0.215173-0.0017200.0520250.0713220.053151
SLV15Sep23C26.00CALL26.00$2.10$2.08 / 87$2.13 / 4276938.127191%0.258257-0.0019090.0575260.0788650.063272
SLV15Sep23P22.00PUT22.00$3.56$3.50 / 801$3.60 / 480245030.853946%-0.511806-0.0019540.0709670.097292-0.184577
SLV15Sep23C22.00CALL22.00$3.05$3.00 / 16$3.10 / 53821,66935.442563%0.488194-0.0024110.0709670.0972920.114241
SLV15Sep23C15.00CALL15.00$7.10$6.80 / 33$7.00 / 73217136.732657%0.917710-0.0011220.0270270.0370530.176978
SLV15Sep23C49.00CALL49.00$0.67$0.61 / 182$0.65 / 411,46650.550373%0.001361-0.0000260.0007950.0010900.000361
SLV15Sep23C28.00CALL28.00$1.83$1.78 / 172$1.84 / 215190039.640135%0.177904-0.0015280.0463560.0635510.044267
SLV15Sep23C24.00CALL24.00$2.48$2.47 / 88$2.49 / 412,20436.448491%0.362390-0.0022360.0667320.0914850.087039
SLV15Sep23P20.00PUT20.00$2.25$2.30 / 52$2.36 / 18912,92429.833683%-0.373106-0.0019250.0673760.092368-0.129997
SLV15Sep23P49.00PUT49.00$25.75$28.10 / 225$28.35 / 230649.186449%-0.9986390.0009910.0007950.001090-0.665189
SLV15Sep23C48.00CALL48.00$0.69$0.64 / 182$0.68 / 290038950.295962%0.001745-0.0000320.0009970.0013660.000462
SLV15Sep23P48.00PUT48.00$25.65$27.15 / 57$27.40 / 2880149.162300%-0.9982550.0009630.0009970.001366-0.651505
SLV15Sep23C47.00CALL47.00$0.68$0.67 / 168$0.70 / 1005,55149.903309%0.002235-0.0000400.0012480.0017110.000592
SLV15Sep23P47.00PUT47.00$26.57$26.15 / 71$26.40 / 2402648.109030%-0.9977650.0009350.0012480.001711-0.637793
SLV15Sep23C46.00CALL46.00$0.72$0.69 / 246$0.73 / 160036749.471782%0.002861-0.0000500.0015600.0021390.000756
SLV15Sep23P46.00PUT46.00$25.15 / 224$25.40 / 240047.031300%-0.9971390.0009040.0015600.002139-0.624046
SLV15Sep23P45.00PUT45.00$22.75$24.20 / 22$24.45 / 29805346.901642%-0.9963390.0008700.0019480.002670-0.610253
SLV15Sep23C45.00CALL45.00$0.73$0.72 / 153$0.76 / 1002,67449.087655%0.003661-0.0000630.0019480.0026700.000966
SLV15Sep23P44.00PUT44.00$21.75$23.25 / 16$23.45 / 3205146.243360%-0.9953190.0008340.0024270.003327-0.596404
SLV15Sep23C44.00CALL44.00$1.36$0.75 / 147$0.79 / 6021748.657164%0.004681-0.0000780.0024270.0033270.001233
SLV15Sep23C43.00CALL43.00$1.07$0.78 / 234$0.83 / 14101748.259841%0.005980-0.0000970.0030170.0041360.001572
SLV15Sep23P43.00PUT43.00$20.55$22.25 / 22$22.50 / 3000845.551886%-0.9940200.0007940.0030170.004136-0.582482
SLV15Sep23C42.00CALL42.00$0.87$0.82 / 216$0.86 / 11016447.813116%0.007631-0.0001210.0037420.0051300.002002
SLV15Sep23P42.00PUT42.00$21.30 / 16$21.50 / 2830444.819277%-0.9923690.0007500.0037420.005130-0.568469
SLV15Sep23C41.00CALL41.00$1.10$0.86 / 129$0.91 / 20102947.468985%0.009725-0.0001500.0046290.0063460.002546
SLV15Sep23P41.00PUT41.00$20.30 / 92$20.50 / 250543.603421%-0.9902750.0007010.0046290.006346-0.554343
SLV15Sep23P40.00PUT40.00$18.59$19.40 / 10$19.55 / 7401643.654847%-0.9876250.0006450.0057090.007827-0.540073
SLV15Sep23C40.00CALL40.00$0.94$0.90 / 123$0.95 / 19202,93046.980589%0.012375-0.0001850.0057090.0078270.003233
SLV15Sep23P39.00PUT39.00$18.40 / 16$18.60 / 2510742.783077%-0.9842800.0005820.0070170.009620-0.525627
SLV15Sep23C39.00CALL39.00$1.58$0.94 / 197$0.99 / 117026046.431651%0.015720-0.0002270.0070170.0096200.004096
SLV15Sep23P38.00PUT38.00$15.90$17.40 / 130$17.60 / 2201041.451539%-0.9800690.0005090.0085920.011779-0.510961
SLV15Sep23C38.00CALL38.00$1.03$0.99 / 187$1.03 / 3070045.891763%0.019931-0.0002790.0085920.0117790.005180
SLV15Sep23P37.00PUT37.00$16.45 / 116$16.70 / 2280241.282582%-0.9747880.0004270.0104750.014361-0.496024
SLV15Sep23C37.00CALL37.00$1.13$1.04 / 181$1.09 / 21403,64345.416798%0.025212-0.0003400.0104750.0143610.006534
SLV15Sep23P36.00PUT36.00$15.50 / 57$15.70 / 690140.242879%-0.9681870.0003340.0127120.017427-0.480756
SLV15Sep23C36.00CALL36.00$1.63$1.09 / 281$1.15 / 399026444.863915%0.031813-0.0004130.0127120.0174270.008219
SLV15Sep23P35.00PUT35.00$13.09$14.55 / 121$14.75 / 710239.518335%-0.9599740.0002270.0153440.021036-0.465086
SLV15Sep23C35.00CALL35.00$1.20$1.15 / 175$1.20 / 1001,77644.224180%0.040026-0.0004990.0153440.0210360.010307
SLV15Sep23C34.00CALL34.00$1.32$1.22 / 166$1.28 / 60901,13643.755564%0.050196-0.0006000.0184120.0252420.012879
SLV15Sep23P34.00PUT34.00$13.60 / 113$13.80 / 220038.708475%-0.9498040.0001050.0184120.025242-0.448931
SLV15Sep23C33.00CALL33.00$1.36$1.29 / 181$1.34 / 7039243.051246%0.062722-0.0007160.0219480.0300890.016029
SLV15Sep23P33.00PUT33.00$12.70 / 55$12.90 / 6200038.505975%-0.937278-0.0000320.0219480.030089-0.432198
SLV15Sep23P32.00PUT32.00$10.40$11.75 / 183$11.95 / 2705,75137.490190%-0.921944-0.0001850.0259690.035602-0.414783
SLV15Sep23C32.00CALL32.00$1.44$1.37 / 66$1.42 / 45705,78142.426889%0.078056-0.0008490.0259690.0356020.019862
SLV15Sep23P31.00PUT31.00$10.85 / 66$11.05 / 2340437.015630%-0.903304-0.0003550.0304740.041778-0.396574
SLV15Sep23C31.00CALL31.00$1.60$1.46 / 64$1.51 / 452057541.792958%0.096696-0.0009980.0304740.0417780.024488
SLV15Sep23P30.00PUT30.00$9.55$9.95 / 49$10.15 / 228023,85336.386372%-0.880817-0.0005400.0354290.048572-0.377456
SLV15Sep23P29.00PUT29.00$9.05 / 150$9.25 / 2280035.597269%-0.853930-0.0007390.0407640.055885-0.357314
SLV15Sep23C29.00CALL29.00$1.66$1.65 / 153$1.71 / 703,06440.278769%0.146070-0.0013400.0407640.0558850.036583
SLV15Sep23P28.00PUT28.00$7.20$8.20 / 20$8.35 / 2102134.921970%-0.822096-0.0009480.0463560.063551-0.336048
SLV15Sep23P27.00PUT27.00$5.85$7.35 / 10$7.50 / 225023534.318971%-0.784827-0.0011600.0520250.071322-0.313581
SLV15Sep23P26.00PUT26.00$5.05$6.50 / 3$6.65 / 372022333.476613%-0.741743-0.0013700.0575260.078865-0.289877
SLV15Sep23P25.00PUT25.00$5.35$5.70 / 30$5.85 / 45029132.895574%-0.692648-0.0015660.0625500.085752-0.264962
SLV15Sep23P24.00PUT24.00$3.81$4.95 / 113$5.05 / 1,32901,12932.260856%-0.637610-0.0017380.0667320.091485-0.238944
SLV15Sep23P23.00PUT23.00$3.65$4.20 / 774$4.30 / 23802,27131.516356%-0.577047-0.0018720.0696700.095514-0.212038
SLV15Sep23C23.00CALL23.00$2.55$2.71 / 155$2.77 / 1001,78635.880401%0.422953-0.0023490.0696700.0955140.100363
SLV15Sep23P21.00PUT21.00$3.08$2.87 / 10$2.93 / 9305,31630.209985%-0.443219-0.0019750.0702780.096347-0.157032
SLV15Sep23C19.00CALL19.00$4.85$4.20 / 37$4.35 / 120023734.389979%0.696282-0.0021960.0622210.0853010.153901
SLV15Sep23P19.00PUT19.00$1.30$1.80 / 343$1.86 / 9803,79129.576407%-0.303718-0.0018020.0622210.085301-0.104169
SLV15Sep23C18.00CALL18.00$4.85$4.75 / 40$4.90 / 73033234.495217%0.762424-0.0019840.0550190.0754270.164195
SLV15Sep23P18.00PUT18.00$1.47$1.37 / 721$1.43 / 7202,88229.410807%-0.237576-0.0016110.0550190.075427-0.080293
SLV15Sep23P17.00PUT17.00$0.74$1.04 / 187$1.08 / 201,08229.616573%-0.177234-0.0013670.0462450.063399-0.059081
SLV15Sep23C17.00CALL17.00$6.13$5.40 / 3$5.50 / 15049434.909117%0.822766-0.0017200.0462450.0633990.171824
SLV15Sep23P16.00PUT16.00$0.66$0.77 / 235$0.81 / 10301,20830.034893%-0.124940-0.0010910.0366230.050208-0.041119
SLV15Sep23C16.00CALL16.00$6.25$6.05 / 20$6.25 / 71043735.732700%0.875060-0.0014230.0366230.0502080.176204
SLV15Sep23P15.00PUT15.00$0.53$0.56 / 330$0.60 / 5060630.653423%-0.082290-0.0008110.0270270.037053-0.026762
SLV15Sep23P14.00PUT14.00$0.33$0.39 / 1,221$0.44 / 16901,87431.343509%-0.049930-0.0005530.0183340.025135-0.016060
SLV15Sep23C14.00CALL14.00$9.21$7.60 / 16$7.80 / 53011438.036749%0.950070-0.0008440.0183340.0251350.174097
SLV15Sep23P13.00PUT13.00$0.20$0.28 / 174$0.32 / 174077332.449490%-0.027417-0.0003410.0112360.015403-0.008729
SLV15Sep23C13.00CALL13.00$10.75$8.45 / 16$8.65 / 5305739.860606%0.972583-0.0006100.0112360.0154030.167846
SLV15Sep23P12.00PUT12.00$0.25$0.19 / 578$0.23 / 18007733.565640%-0.013317-0.0001850.0060830.008339-0.004200
SLV15Sep23C12.00CALL12.00$10.91$9.30 / 100$9.50 / 5303541.200063%0.986683-0.0004340.0060830.0083390.158792
SLV15Sep23P11.00PUT11.00$0.12$0.12 / 828$0.17 / 36302734.880196%-0.005553-0.0000860.0028250.003873-0.001736
SLV15Sep23C11.00CALL11.00$11.35$10.25 / 16$10.40 / 5307444.260965%0.994447-0.0003150.0028250.0038730.147673
SLV15Sep23C10.00CALL10.00$13.10$11.15 / 16$11.30 / 5307146.280203%0.998089-0.0002410.0010820.0014840.135234
SLV15Sep23P10.00PUT10.00$0.08$0.08 / 1,010$0.12 / 492030336.497817%-0.001911-0.0000330.0010820.001484-0.000592