SLV Option Chain

End of day data from May 4, 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$2.39$2.41 / 130$2.50 / 8750422,36537.106879%0.333611-0.0021970.0638870.0905680.082258
SLV15Sep23P14.00PUT14.00$0.43$0.37 / 175$0.43 / 2192131,87432.037887%-0.041214-0.0004820.0155080.021985-0.013454
SLV15Sep23C30.00CALL30.00$1.58$1.64 / 97$1.72 / 656434,81040.643791%0.133223-0.0012770.0377910.0535740.034146
SLV15Sep23P20.00PUT20.00$2.39$2.12 / 69$2.20 / 69442,92529.787243%-0.343142-0.0019080.0645850.091557-0.120861
SLV15Sep23C24.00CALL24.00$2.50$2.62 / 20$2.70 / 62382,20436.156830%0.390730-0.0023310.0674280.0955890.095283
SLV15Sep23C20.00CALL20.00$4.10$4.00 / 30$4.15 / 52222,17334.458310%0.656858-0.0023230.0645850.0915570.150255
SLV15Sep23C21.00CALL21.00$3.55$3.55 / 49$3.70 / 212078934.582254%0.587679-0.0024260.0683740.0969300.137111
SLV15Sep23C29.00CALL29.00$1.60$1.74 / 136$1.83 / 63103,06439.810956%0.162411-0.0014620.0431560.0611800.041375
SLV15Sep23C23.00CALL23.00$2.90$2.88 / 63$2.95 / 1101,78635.371525%0.452885-0.0024220.0695840.0986450.109049
SLV15Sep23C22.00CALL22.00$3.30$3.20 / 16$3.30 / 16121,67034.994631%0.519037-0.0024570.0699940.0992260.123165
SLV15Sep23P16.00PUT16.00$0.84$0.71 / 244$0.77 / 11421,20830.451145%-0.107900-0.0010010.0325740.046178-0.036000
SLV15Sep23P15.00PUT15.00$0.61$0.52 / 150$0.59 / 990260631.305642%-0.069577-0.0007260.0234740.033278-0.022953
SLV15Sep23P13.00PUT13.00$0.31$0.26 / 378$0.32 / 2277333.132517%-0.022020-0.0002880.0092260.013079-0.007119
SLV15Sep23P12.00PUT12.00$0.22$0.18 / 190$0.23 / 227734.290834%-0.010366-0.0001510.0048310.006848-0.003321
SLV15Sep23P11.00PUT11.00$0.15$0.12 / 361$0.17 / 222735.745134%-0.004170-0.0000680.0021600.003062-0.001325
SLV15Sep23C46.00CALL46.00$0.75$0.72 / 739$0.76 / 1136748.889110%0.003378-0.0000590.0017880.0025350.000910
SLV15Sep23C45.00CALL45.00$0.73$0.76 / 157$0.82 / 10512,67448.809606%0.004314-0.0000740.0022260.0031560.001160
SLV15Sep23C42.00CALL42.00$0.88$0.86 / 221$0.89 / 1116447.183339%0.008926-0.0001410.0042390.0060090.002386
SLV15Sep23C31.00CALL31.00$1.54$1.53 / 269$1.61 / 66157541.263987%0.108635-0.0011040.0327330.0464040.027997
SLV15Sep23C28.00CALL28.00$1.77$1.90 / 15$1.97 / 142190039.288259%0.196701-0.0016540.0486840.0690160.049772
SLV15Sep23P17.00PUT17.00$1.11$0.96 / 87$1.03 / 32811,08230.044689%-0.155955-0.0012820.0420250.059576-0.052670
SLV15Sep23C49.00CALL49.00$0.67$0.64 / 503$0.68 / 101,46650.050015%0.001616-0.0000300.0009180.0013010.000437
SLV15Sep23P49.00PUT49.00$25.75$27.65 / 53$27.95 / 230648.623402%-0.9983840.0009860.0009180.001301-0.663798
SLV15Sep23C48.00CALL48.00$0.69$0.67 / 170$0.73 / 119038949.944285%0.002068-0.0000380.0011480.0016270.000559
SLV15Sep23P48.00PUT48.00$25.65$26.70 / 53$27.00 / 330148.561156%-0.9979320.0009570.0011480.001627-0.650121
SLV15Sep23C47.00CALL47.00$0.68$0.70 / 171$0.76 / 11405,55149.609684%0.002644-0.0000480.0014340.0020330.000713
SLV15Sep23P47.00PUT47.00$26.57$25.70 / 53$26.00 / 2502647.508912%-0.9973560.0009270.0014340.002033-0.636411
SLV15Sep23P46.00PUT46.00$24.70 / 53$25.00 / 230046.428518%-0.9966220.0008950.0017880.002535-0.622658
SLV15Sep23P45.00PUT45.00$22.75$23.75 / 53$24.05 / 3305346.259954%-0.9956860.0008590.0022260.003156-0.608852
SLV15Sep23P44.00PUT44.00$21.75$22.75 / 53$23.05 / 2305145.132054%-0.9944970.0008210.0027660.003921-0.594979
SLV15Sep23C44.00CALL44.00$1.36$0.79 / 126$0.86 / 101021748.421164%0.005503-0.0000920.0027660.0039210.001477
SLV15Sep23P43.00PUT43.00$20.55$21.85 / 10$22.10 / 390845.308387%-0.9929870.0007780.0034290.004860-0.581022
SLV15Sep23C43.00CALL43.00$1.07$0.83 / 144$0.89 / 9601747.985389%0.007013-0.0001140.0034290.0048600.001879
SLV15Sep23P42.00PUT42.00$20.85 / 20$21.10 / 230444.119015%-0.9910740.0007300.0042390.006009-0.566958
SLV15Sep23C41.00CALL41.00$1.10$0.90 / 325$0.97 / 8802947.028444%0.011345-0.0001740.0052250.0074080.003026
SLV15Sep23P41.00PUT41.00$19.90 / 16$20.15 / 490543.746065%-0.9886550.0006760.0052250.007408-0.552763
SLV15Sep23P40.00PUT40.00$18.59$18.90 / 23$19.20 / 10701642.900009%-0.9856040.0006160.0064210.009102-0.538402
SLV15Sep23C40.00CALL40.00$0.94$0.94 / 181$1.01 / 8502,93046.500809%0.014396-0.0002140.0064210.0091020.003831
SLV15Sep23C39.00CALL39.00$1.58$0.99 / 174$1.06 / 81026046.055778%0.018232-0.0002620.0078610.0111440.004840
SLV15Sep23P39.00PUT39.00$17.95 / 37$18.20 / 540742.007671%-0.9817680.0005470.0078610.011144-0.523838
SLV15Sep23C38.00CALL38.00$1.03$1.04 / 168$1.11 / 79070045.533900%0.023041-0.0003200.0095850.0135880.006100
SLV15Sep23P38.00PUT38.00$15.90$17.00 / 20$17.25 / 7401041.453584%-0.9769590.0004680.0095850.013588-0.509022
SLV15Sep23C37.00CALL37.00$1.13$1.09 / 165$1.16 / 7703,64344.942912%0.029047-0.0003890.0116350.0164950.007667
SLV15Sep23P37.00PUT37.00$16.05 / 20$16.30 / 720240.826689%-0.9709530.0003790.0116350.016495-0.493898
SLV15Sep23P36.00PUT36.00$15.10 / 30$15.35 / 720140.123681%-0.9634820.0002760.0140530.019922-0.478401
SLV15Sep23C36.00CALL36.00$1.63$1.16 / 94$1.23 / 75026444.534900%0.036518-0.0004700.0140530.0199220.009609
SLV15Sep23P35.00PUT35.00$13.09$14.15 / 73$14.40 / 150239.340626%-0.9542300.0001610.0168780.023927-0.462452
SLV15Sep23C35.00CALL35.00$1.20$1.22 / 10$1.28 / 7301,77643.841653%0.045770-0.0005650.0168780.0239270.012002
SLV15Sep23C34.00CALL34.00$1.32$1.29 / 106$1.36 / 7101,13643.305896%0.057167-0.0006760.0201440.0285570.014934
SLV15Sep23P34.00PUT34.00$13.20 / 158$13.45 / 100038.472438%-0.9428330.0000290.0201440.028557-0.445964
SLV15Sep23C33.00CALL33.00$1.36$1.36 / 87$1.44 / 70039242.665344%0.071127-0.0008020.0238750.0338460.018505
SLV15Sep23P33.00PUT33.00$12.30 / 37$12.55 / 750038.180088%-0.928873-0.0001180.0238750.033846-0.428838
SLV15Sep23C32.00CALL32.00$1.44$1.44 / 145$1.52 / 6805,78141.968901%0.088114-0.0009450.0280780.0398040.022821
SLV15Sep23P32.00PUT32.00$10.40$11.40 / 30$11.65 / 10005,75137.740995%-0.911886-0.0002810.0280780.039804-0.410965
SLV15Sep23P31.00PUT31.00$10.45 / 140$10.75 / 1000436.850132%-0.891365-0.0004610.0327330.046404-0.392233
SLV15Sep23P30.00PUT30.00$9.55$9.60 / 30$9.85 / 98023,85336.424627%-0.866777-0.0006550.0377910.053574-0.372528
SLV15Sep23P29.00PUT29.00$8.65 / 425$8.95 / 950035.241546%-0.837589-0.0008610.0431560.061180-0.351744
SLV15Sep23P28.00PUT28.00$7.20$7.85 / 20$8.10 / 9602135.015715%-0.803299-0.0010730.0486840.069016-0.329791
SLV15Sep23C27.00CALL27.00$1.95$2.03 / 91$2.12 / 15001,41838.454042%0.236514-0.0018470.0541680.0767910.059393
SLV15Sep23P27.00PUT27.00$5.85$6.95 / 151$7.25 / 105023534.009683%-0.763486-0.0012870.0541680.076791-0.306614
SLV15Sep23P26.00PUT26.00$5.05$6.15 / 100$6.40 / 49022333.303326%-0.717871-0.0014920.0593440.084128-0.282208
SLV15Sep23C26.00CALL26.00$2.10$2.20 / 90$2.29 / 60077037.704071%0.282129-0.0020310.0593440.0841280.070243
SLV15Sep23P25.00PUT25.00$5.35$5.40 / 255$5.55 / 245029132.569191%-0.666389-0.0016780.0638870.090568-0.256637
SLV15Sep23P24.00PUT24.00$3.81$4.65 / 315$4.75 / 1001,12931.766680%-0.609270-0.0018340.0674280.095589-0.230057
SLV15Sep23P23.00PUT23.00$3.65$3.90 / 698$4.05 / 33202,27131.088033%-0.547115-0.0019450.0695840.098645-0.202735
SLV15Sep23P22.00PUT22.00$3.56$3.25 / 592$3.35 / 10045130.470482%-0.480963-0.0020010.0699940.099226-0.175063
SLV15Sep23P21.00PUT21.00$3.08$2.66 / 100$2.74 / 6705,31630.104254%-0.412321-0.0019900.0683740.096930-0.147561
SLV15Sep23C19.00CALL19.00$4.85$4.50 / 33$4.70 / 646023734.620668%0.724273-0.0021500.0586850.0831940.161887
SLV15Sep23P19.00PUT19.00$1.30$1.66 / 71$1.74 / 7103,79129.707834%-0.275727-0.0017560.0586850.083194-0.095674
SLV15Sep23P18.00PUT18.00$1.47$1.27 / 75$1.34 / 7502,88229.695730%-0.212543-0.0015410.0509800.072272-0.072725
SLV15Sep23C18.00CALL18.00$4.85$5.10 / 30$5.25 / 24033234.792050%0.787457-0.0019140.0509800.0722720.171280
SLV15Sep23C17.00CALL17.00$6.13$5.65 / 177$5.90 / 23049434.628292%0.844045-0.0016340.0420250.0595760.177779
SLV15Sep23C16.00CALL16.00$6.25$6.45 / 20$6.65 / 74043736.291644%0.892100-0.0013330.0325740.0461780.180893
SLV15Sep23C15.00CALL15.00$7.10$7.20 / 31$7.40 / 89017237.095969%0.930423-0.0010370.0234740.0332780.180384
SLV15Sep23C14.00CALL14.00$9.21$7.95 / 108$8.25 / 53011438.187208%0.958786-0.0007720.0155080.0219850.176327
SLV15Sep23C13.00CALL13.00$10.75$8.80 / 118$9.10 / 5305739.774665%0.977980-0.0005580.0092260.0130790.169107
SLV15Sep23C12.00CALL12.00$10.91$9.65 / 95$9.95 / 5303540.799326%0.989634-0.0004000.0048310.0068480.159349
SLV15Sep23C11.00CALL11.00$11.35$10.60 / 53$10.85 / 2307443.573220%0.995830-0.0002960.0021600.0030620.147789
SLV15Sep23P10.00PUT10.00$0.08$0.07 / 510$0.12 / 2030336.958966%-0.001376-0.0000250.0007920.001123-0.000434
SLV15Sep23C10.00CALL10.00$13.10$11.50 / 53$11.80 / 5307146.195169%0.998624-0.0002320.0007920.0011230.135124