SLV Option Chain

End of day data from May 5, 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
SLV15Sep23C34.00CALL34.00$1.21$1.18 / 106$1.24 / 1635,0001,13643.425989%0.049871-0.0006010.0183590.0249890.012709
SLV15Sep23P18.00PUT18.00$1.52$1.45 / 175$1.52 / 5365,0002,88230.482352%-0.238976-0.0015980.0553230.075302-0.080245
SLV15Sep23C25.00CALL25.00$2.24$2.24 / 59$2.30 / 1554722,86637.419661%0.306015-0.0021030.0625740.0851700.073782
SLV15Sep23C40.00CALL40.00$0.95$0.87 / 126$0.92 / 126452,93046.705278%0.012286-0.0001850.0056860.0077400.003187
SLV15Sep23C22.00CALL22.00$2.96$2.98 / 64$3.05 / 10361,67235.339043%0.486565-0.0024430.0711220.0968050.113107
SLV15Sep23C45.00CALL45.00$0.70$0.69 / 131$0.74 / 12322,67548.827812%0.003634-0.0000630.0019390.0026390.000952
SLV15Sep23C35.00CALL35.00$1.16$1.11 / 335$1.18 / 73201,77644.010504%0.039760-0.0005000.0152970.0208200.010169
SLV15Sep23P21.00PUT21.00$2.76$2.92 / 41$2.99 / 66105,31630.792938%-0.444872-0.0019390.0704820.095934-0.156621
SLV15Sep23C30.00CALL30.00$1.56$1.50 / 96$1.58 / 78534,80040.815992%0.118504-0.0011670.0353680.0481400.029651
SLV15Sep23C21.00CALL21.00$3.45$3.30 / 1,137$3.45 / 658579734.998400%0.555128-0.0024470.0704820.0959340.126984
SLV15Sep23C47.00CALL47.00$0.69$0.64 / 157$0.70 / 11445,55149.807931%0.002218-0.0000400.0012420.0016910.000583
SLV15Sep23C20.00CALL20.00$3.80$3.80 / 2$3.85 / 232,18735.131697%0.625268-0.0023810.0676250.0920450.140367
SLV15Sep23P15.00PUT15.00$0.65$0.61 / 276$0.66 / 175360631.720854%-0.083038-0.0008110.0272750.037124-0.026828
SLV15Sep23P12.00PUT12.00$0.23$0.22 / 10$0.26 / 1037934.718886%-0.013503-0.0001870.0061700.008398-0.004230
SLV15Sep23C27.00CALL27.00$2.02$1.88 / 59$1.94 / 1021,41838.690394%0.214110-0.0017320.0519950.0707710.052532
SLV15Sep23C26.00CALL26.00$2.13$2.04 / 136$2.11 / 19277038.024815%0.257055-0.0019240.0575190.0782900.062554
SLV15Sep23P17.00PUT17.00$1.15$1.11 / 12$1.16 / 7621,08330.676026%-0.178443-0.0013600.0465510.063362-0.059098
SLV15Sep23P13.00PUT13.00$0.32$0.31 / 139$0.36 / 139277533.495496%-0.027748-0.0003420.0113750.015483-0.008776
SLV15Sep23C49.00CALL49.00$0.68$0.59 / 123$0.64 / 1611,46650.437078%0.001351-0.0000260.0007910.0010770.000356
SLV15Sep23C46.00CALL46.00$0.77$0.66 / 164$0.72 / 109136749.290159%0.002840-0.0000500.0015530.0021140.000745
SLV15Sep23C42.00CALL42.00$0.89$0.79 / 138$0.84 / 10116547.589813%0.007575-0.0001210.0037260.0050720.001974
SLV15Sep23C23.00CALL23.00$2.69$2.68 / 159$2.76 / 9111,78635.917880%0.421392-0.0023760.0697760.0949740.099329
SLV15Sep23P20.00PUT20.00$2.23$2.36 / 13$2.42 / 10412,96930.491482%-0.374732-0.0018970.0676250.092045-0.129732
SLV15Sep23C16.00CALL16.00$6.20$6.05 / 32$6.25 / 56143736.251726%0.874076-0.0014760.0369090.0502370.174907
SLV15Sep23P14.00PUT14.00$0.44$0.44 / 143$0.50 / 81411,91732.644562%-0.050454-0.0005550.0185300.025222-0.016121
SLV15Sep23P49.00PUT49.00$25.75$28.15 / 53$28.45 / 1050651.331216%-0.9986490.0011610.0007910.001077-0.661388
SLV15Sep23P48.00PUT48.00$25.65$27.15 / 53$27.45 / 980150.264181%-0.9982690.0011310.0009920.001350-0.647783
SLV15Sep23C48.00CALL48.00$0.69$0.61 / 170$0.66 / 11038949.999653%0.001731-0.0000320.0009920.0013500.000456
SLV15Sep23P47.00PUT47.00$26.57$26.15 / 53$26.45 / 7302649.175409%-0.9977820.0010980.0012420.001691-0.634151
SLV15Sep23P46.00PUT46.00$25.20 / 53$25.50 / 950049.005053%-0.9971600.0010640.0015530.002114-0.620483
SLV15Sep23P45.00PUT45.00$22.75$24.20 / 53$24.50 / 10105347.869429%-0.9963660.0010270.0019390.002639-0.606772
SLV15Sep23P44.00PUT44.00$21.75$23.20 / 53$23.50 / 8305146.708009%-0.9953540.0009880.0024160.003288-0.593003
SLV15Sep23C44.00CALL44.00$1.36$0.72 / 150$0.77 / 10021748.409370%0.004646-0.0000780.0024160.0032880.001215
SLV15Sep23P43.00PUT43.00$20.55$22.25 / 53$22.55 / 750846.427181%-0.9940640.0009440.0030040.004089-0.579164
SLV15Sep23C43.00CALL43.00$1.07$0.75 / 206$0.81 / 23701748.027742%0.005936-0.0000970.0030040.0040890.001550
SLV15Sep23P42.00PUT42.00$21.25 / 53$21.55 / 720445.208210%-0.9924250.0008960.0037260.005072-0.565235
SLV15Sep23C41.00CALL41.00$1.10$0.83 / 110$0.88 / 14102947.175658%0.009654-0.0001500.0046100.0062750.002510
SLV15Sep23P41.00PUT41.00$20.30 / 116$20.60 / 1350544.833621%-0.9903460.0008430.0046100.006275-0.551194
SLV15Sep23P40.00PUT40.00$18.59$19.35 / 36$19.55 / 4801643.547992%-0.9877140.0007840.0056860.007740-0.537012
SLV15Sep23P39.00PUT39.00$18.40 / 20$18.55 / 480742.651426%-0.9843920.0007170.0069900.009514-0.522655
SLV15Sep23C39.00CALL39.00$1.58$0.91 / 120$0.96 / 10026046.167893%0.015608-0.0002270.0069900.0095140.004039
SLV15Sep23P38.00PUT38.00$15.90$17.40 / 149$17.70 / 10301042.521416%-0.9802090.0006420.0085600.011651-0.508081
SLV15Sep23C38.00CALL38.00$1.03$0.96 / 117$1.01 / 191070045.713761%0.019791-0.0002790.0085600.0116510.005109
SLV15Sep23C37.00CALL37.00$1.13$1.01 / 114$1.06 / 18203,64345.178983%0.025039-0.0003400.0104390.0142080.006445
SLV15Sep23P37.00PUT37.00$16.45 / 125$16.60 / 100240.711329%-0.9749610.0005560.0104390.014208-0.493239
SLV15Sep23P36.00PUT36.00$15.50 / 135$15.65 / 100140.050722%-0.9684030.0004580.0126700.017245-0.478071
SLV15Sep23C36.00CALL36.00$1.63$1.06 / 111$1.12 / 74026444.639382%0.031597-0.0004140.0126700.0172450.008108
SLV15Sep23P35.00PUT35.00$13.09$14.55 / 133$14.75 / 480239.689378%-0.9602400.0003480.0152970.020820-0.462505
SLV15Sep23P34.00PUT34.00$13.65 / 20$13.80 / 480039.217439%-0.9501290.0002230.0183590.024989-0.446461
SLV15Sep23C33.00CALL33.00$1.36$1.25 / 86$1.31 / 13039242.799496%0.062327-0.0007180.0218900.0297950.015820
SLV15Sep23P33.00PUT33.00$12.70 / 35$12.85 / 480038.283007%-0.9376730.0000820.0218900.029795-0.429844
SLV15Sep23C32.00CALL32.00$1.44$1.33 / 100$1.39 / 1305,78142.188702%0.077579-0.0008510.0259080.0352640.019606
SLV15Sep23P32.00PUT32.00$10.40$11.75 / 462$12.00 / 2305,75137.927983%-0.922421-0.0000760.0259080.035264-0.412553
SLV15Sep23C31.00CALL31.00$1.54$1.42 / 65$1.47 / 10057541.511640%0.096125-0.0010010.0304110.0413940.024178
SLV15Sep23P31.00PUT31.00$10.85 / 202$11.10 / 360437.427134%-0.903875-0.0002500.0304110.041394-0.394476
SLV15Sep23P30.00PUT30.00$9.55$9.95 / 205$10.20 / 175023,85336.770803%-0.881496-0.0004400.0353680.048140-0.375499
SLV15Sep23C29.00CALL29.00$1.60$1.61 / 77$1.68 / 1303,05440.082563%0.145273-0.0013470.0407080.0554080.036137
SLV15Sep23P29.00PUT29.00$9.05 / 267$9.30 / 430035.952532%-0.854727-0.0006440.0407080.055408-0.355507
SLV15Sep23C28.00CALL28.00$1.77$1.74 / 61$1.81 / 153090039.458081%0.176977-0.0015370.0463090.0630330.043738
SLV15Sep23P28.00PUT28.00$7.20$8.20 / 30$8.40 / 1002135.257588%-0.823023-0.0008590.0463090.063033-0.334401
SLV15Sep23P27.00PUT27.00$5.85$7.35 / 15$7.55 / 31023534.636387%-0.785890-0.0010780.0519950.070771-0.312102
SLV15Sep23P26.00PUT26.00$5.05$6.55 / 10$6.75 / 542022334.320413%-0.742945-0.0012940.0575190.078290-0.288575
SLV15Sep23P25.00PUT25.00$5.35$5.70 / 10$5.90 / 34029133.181653%-0.693985-0.0014970.0625740.085170-0.263842
SLV15Sep23P24.00PUT24.00$3.81$4.95 / 477$5.10 / 45901,12932.536694%-0.639070-0.0016770.0667930.090914-0.238010
SLV15Sep23C24.00CALL24.00$2.50$2.44 / 75$2.51 / 1002,19536.628675%0.360930-0.0022580.0667930.0909140.086110
SLV15Sep23P23.00PUT23.00$3.65$4.20 / 803$4.35 / 1,71902,27131.784906%-0.578608-0.0018180.0697760.094974-0.211286
SLV15Sep23P22.00PUT22.00$3.56$3.55 / 169$3.65 / 838045131.378528%-0.513435-0.0019100.0711220.096805-0.184002
SLV15Sep23C19.00CALL19.00$4.85$4.30 / 1$4.40 / 679023735.587041%0.694742-0.0022420.0625050.0850770.152568
SLV15Sep23P19.00PUT19.00$1.30$1.87 / 12$1.93 / 6803,79130.388744%-0.305258-0.0017820.0625050.085077-0.104027
SLV15Sep23C18.00CALL18.00$4.85$4.70 / 652$4.95 / 560033234.878108%0.761024-0.0020340.0553230.0753020.162844
SLV15Sep23C17.00CALL17.00$6.13$5.35 / 34$5.55 / 121049435.350725%0.821557-0.0017720.0465510.0633620.170486
SLV15Sep23P16.00PUT16.00$0.84$0.83 / 92$0.89 / 66801,20831.177910%-0.125924-0.0010880.0369090.050237-0.041173
SLV15Sep23C15.00CALL15.00$7.10$6.80 / 31$7.00 / 95017237.348477%0.916962-0.0011740.0272750.0371240.175746
SLV15Sep23C14.00CALL14.00$9.21$7.60 / 20$7.80 / 73011438.780369%0.949546-0.0008940.0185300.0252220.172948
SLV15Sep23C13.00CALL13.00$10.75$8.40 / 48$8.65 / 5305740.197715%0.972252-0.0006570.0113750.0154830.166789
SLV15Sep23C12.00CALL12.00$10.91$9.25 / 48$9.50 / 5303541.646376%0.986497-0.0004770.0061700.0083980.157830
SLV15Sep23P11.00PUT11.00$0.15$0.14 / 136$0.19 / 13602835.908120%-0.005643-0.0000870.0028720.003909-0.001752
SLV15Sep23C11.00CALL11.00$11.35$10.15 / 48$10.40 / 5307444.032985%0.994357-0.0003540.0028720.0039090.146803
SLV15Sep23P10.00PUT10.00$0.08$0.09 / 24$0.14 / 240030337.539373%-0.001946-0.0000340.0011030.001502-0.000599
SLV15Sep23C10.00CALL10.00$13.10$11.05 / 48$11.30 / 5307146.059275%0.998054-0.0002760.0011030.0015020.134450