SLV Option Chain

End of day data from May 6, 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$2.17$2.10 / 1,133$2.30 / 222123,36237.295760%0.300192-0.0020840.0618300.0838900.071814
SLV15Sep23C30.00CALL30.00$1.47$1.48 / 30$1.58 / 161734,80041.200644%0.116401-0.0011540.0348050.0472230.028888
SLV15Sep23C23.00CALL23.00$2.73$2.40 / 48$2.75 / 12171,78735.106830%0.413813-0.0023620.0692610.0939730.096807
SLV15Sep23C20.00CALL20.00$3.80$3.70 / 37$3.80 / 10152,18835.219861%0.616131-0.0023870.0678960.0921210.137365
SLV15Sep23P18.00PUT18.00$1.46$1.49 / 36$1.56 / 10156,71630.542951%-0.247580-0.0016470.0562020.076254-0.082800
SLV15Sep23C49.00CALL49.00$0.60$0.48 / 1$0.64 / 1091,46649.694806%0.001375-0.0000260.0008010.0010870.000360
SLV15Sep23C47.00CALL47.00$0.65$0.60 / 1$0.70 / 1685,54749.812746%0.002246-0.0000410.0012520.0016990.000586
SLV15Sep23P23.00PUT23.00$4.24$4.30 / 937$6.80 / 3062,27144.309846%-0.586187-0.0018430.0692610.093973-0.213455
SLV15Sep23C26.00CALL26.00$2.10$2.05 / 3$2.10 / 166377238.611146%0.252120-0.0019050.0567470.0769930.060869
SLV15Sep23P22.00PUT22.00$3.58$3.65 / 12$4.45 / 1,336345135.397822%-0.521755-0.0019380.0708180.096084-0.186417
SLV15Sep23C21.00CALL21.00$3.30$3.30 / 273$4.10 / 2,146280239.268742%0.546261-0.0024450.0704460.0955800.124063
SLV15Sep23P16.00PUT16.00$0.85$0.70 / 1,311$0.94 / 2821,20830.183614%-0.132528-0.0011390.0381120.051709-0.043137
SLV15Sep23C35.00CALL35.00$1.13$1.05 / 1$1.18 / 1611,77644.051016%0.039282-0.0004960.0150960.0204820.009964
SLV15Sep23C27.00CALL27.00$1.84$1.87 / 16$1.94 / 1011,42039.196141%0.210011-0.0017130.0512370.0695180.051116
SLV15Sep23C22.00CALL22.00$2.97$2.95 / 145$3.25 / 311,67036.977135%0.478245-0.0024340.0708180.0960840.110355
SLV15Sep23P21.00PUT21.00$2.93$3.00 / 579$3.10 / 815,32631.193867%-0.453739-0.0019720.0704460.095580-0.159220
SLV15Sep23P49.00PUT49.00$25.75$26.00 / 20$30.85 / 1780651.086109%-0.9986250.0010800.0008010.001087-0.660633
SLV15Sep23C48.00CALL48.00$0.69$0.50 / 30$0.67 / 11038949.386580%0.001758-0.0000330.0010020.0013600.000459
SLV15Sep23P48.00PUT48.00$25.65$25.00 / 20$29.85 / 1780150.034366%-0.9982420.0010500.0010020.001360-0.647044
SLV15Sep23P47.00PUT47.00$26.57$24.00 / 20$26.60 / 2530260.000000%-0.9977540.0010200.0012520.001699-0.633428
SLV15Sep23C46.00CALL46.00$0.77$0.61 / 30$0.75 / 885036749.495566%0.002869-0.0000510.0015620.0021200.000747
SLV15Sep23P46.00PUT46.00$23.00 / 20$27.95 / 480048.831005%-0.9971310.0009870.0015620.002120-0.619777
SLV15Sep23P45.00PUT45.00$22.75$22.00 / 20$26.90 / 17805347.233354%-0.9963370.0009520.0019460.002641-0.606082
SLV15Sep23C45.00CALL45.00$0.70$0.69 / 31$0.75 / 2502,67749.305915%0.003663-0.0000630.0019460.0026410.000952
SLV15Sep23C44.00CALL44.00$1.36$0.55 / 30$0.80 / 492021747.549214%0.004672-0.0000790.0024200.0032830.001212
SLV15Sep23P44.00PUT44.00$21.75$21.00 / 20$25.95 / 17805146.567306%-0.9953280.0009140.0024200.003283-0.592332
SLV15Sep23C43.00CALL43.00$1.07$0.75 / 10$0.82 / 701748.511633%0.005955-0.0000980.0030030.0040740.001542
SLV15Sep23P43.00PUT43.00$20.55$20.05 / 1$25.00 / 490846.324641%-0.9940450.0008720.0030030.004074-0.578513
SLV15Sep23C42.00CALL42.00$0.89$0.79 / 10$0.85 / 10016648.075756%0.007583-0.0001210.0037170.0050440.001960
SLV15Sep23P42.00PUT42.00$19.05 / 1$23.95 / 1800444.663773%-0.9924170.0008260.0037170.005044-0.564606
SLV15Sep23C41.00CALL41.00$1.10$0.83 / 10$0.89 / 1102947.664204%0.009644-0.0001500.0045900.0062280.002487
SLV15Sep23P41.00PUT41.00$20.45 / 34$20.60 / 160543.888137%-0.9903560.0007750.0045900.006228-0.550589
SLV15Sep23P40.00PUT40.00$18.59$19.50 / 11$19.70 / 4801643.950256%-0.9877530.0007180.0056520.007668-0.536435
SLV15Sep23C40.00CALL40.00$0.95$0.75 / 1$0.92 / 1502,90546.164340%0.012247-0.0001850.0056520.0076680.003151
SLV15Sep23P39.00PUT39.00$18.50 / 34$18.65 / 160742.209680%-0.9844710.0006530.0069360.009410-0.522111
SLV15Sep23C39.00CALL39.00$1.58$0.77 / 1,022$0.97 / 15026045.584462%0.015529-0.0002270.0069360.0094100.003986
SLV15Sep23P38.00PUT38.00$15.90$17.55 / 34$17.70 / 1601041.723623%-0.9803480.0005800.0084810.011506-0.507576
SLV15Sep23C38.00CALL38.00$1.03$0.95 / 24$1.03 / 322070046.213830%0.019652-0.0002780.0084810.0115060.005031
SLV15Sep23P37.00PUT37.00$16.60 / 101$16.75 / 160241.159039%-0.9751820.0004960.0103270.014011-0.492782
SLV15Sep23C37.00CALL37.00$1.13$1.00 / 24$1.07 / 1603,64345.612018%0.024818-0.0003390.0103270.0140110.006335
SLV15Sep23C36.00CALL36.00$1.63$0.90 / 30$1.13 / 16026444.016987%0.031267-0.0004110.0125180.0169840.007957
SLV15Sep23P36.00PUT36.00$15.65 / 98$15.80 / 160140.521124%-0.9687330.0004010.0125180.016984-0.477670
SLV15Sep23P35.00PUT35.00$13.09$14.70 / 109$14.90 / 480240.179395%-0.9607180.0002940.0150960.020482-0.462174
SLV15Sep23P34.00PUT34.00$13.75 / 34$13.90 / 160038.993360%-0.9508000.0001710.0181010.024559-0.446214
SLV15Sep23C34.00CALL34.00$1.21$0.85 / 1,402$1.25 / 1605,18441.720901%0.049200-0.0005960.0181010.0245590.012434
SLV15Sep23C33.00CALL33.00$1.36$0.90 / 1,120$1.32 / 16039241.036799%0.061407-0.0007110.0215650.0292590.015459
SLV15Sep23P33.00PUT33.00$12.85 / 14$12.95 / 100038.454415%-0.9385930.0000340.0215650.029259-0.429700
SLV15Sep23C32.00CALL32.00$1.44$1.20 / 1,076$1.40 / 5405,78141.912786%0.076344-0.0008420.0255080.0346090.019136
SLV15Sep23P32.00PUT32.00$10.40$11.90 / 361$12.15 / 24605,75138.474708%-0.923656-0.0001200.0255080.034609-0.412532
SLV15Sep23C31.00CALL31.00$1.54$1.41 / 16$1.48 / 14057542.002463%0.094499-0.0009900.0299310.0406100.023575
SLV15Sep23P31.00PUT31.00$10.30 / 48$11.20 / 100432.830328%-0.905501-0.0002910.0299310.040610-0.394604
SLV15Sep23P30.00PUT30.00$9.55$10.10 / 15$10.20 / 16023,85336.413879%-0.883599-0.0004770.0348050.047223-0.375802
SLV15Sep23C29.00CALL29.00$1.60$1.61 / 16$1.68 / 1603,05440.603005%0.142599-0.0013320.0400660.0543600.035185
SLV15Sep23P29.00PUT29.00$8.40 / 834$9.35 / 160030.821830%-0.857401-0.0006770.0400660.054360-0.356015
SLV15Sep23P28.00PUT28.00$7.20$8.30 / 233$8.45 / 1602135.006986%-0.826363-0.0008880.0456000.061869-0.335142
SLV15Sep23C28.00CALL28.00$1.77$1.73 / 16$1.81 / 16090039.941468%0.173637-0.0015200.0456000.0618690.042568
SLV15Sep23P27.00PUT27.00$5.85$7.45 / 287$7.60 / 16023534.443416%-0.789989-0.0011040.0512370.069518-0.313105
SLV15Sep23P26.00PUT26.00$5.05$6.65 / 10$6.85 / 316022334.466471%-0.747880-0.0013180.0567470.076993-0.289862
SLV15Sep23P25.00PUT25.00$5.35$5.80 / 330$6.00 / 20029133.377804%-0.699808-0.0015200.0618300.083890-0.265428
SLV15Sep23P24.00PUT24.00$3.81$5.05 / 468$5.20 / 2801,12932.783117%-0.645793-0.0017000.0661330.089728-0.239895
SLV15Sep23C24.00CALL24.00$2.50$2.43 / 10$2.50 / 1002,19537.176858%0.354207-0.0022410.0661330.0897280.083857
SLV15Sep23P20.00PUT20.00$2.23$2.43 / 76$2.49 / 1002,97030.712669%-0.383869-0.0019350.0678960.092121-0.132428
SLV15Sep23P19.00PUT19.00$1.30$1.63 / 1,860$2.00 / 1003,79128.927413%-0.314321-0.0018260.0630950.085606-0.106712
SLV15Sep23C19.00CALL19.00$4.85$4.20 / 30$4.30 / 554023735.457812%0.685679-0.0022550.0630950.0856060.149592
SLV15Sep23C18.00CALL18.00$4.85$4.70 / 33$4.85 / 584033235.417957%0.752420-0.0020530.0562020.0762540.160014
SLV15Sep23P17.00PUT17.00$1.15$1.14 / 17$1.20 / 1001,08530.767750%-0.186207-0.0014110.0476460.064645-0.061407
SLV15Sep23C17.00CALL17.00$6.13$5.35 / 20$5.50 / 517049436.338162%0.813793-0.0017940.0476460.0646450.167917
SLV15Sep23C16.00CALL16.00$6.20$6.00 / 20$6.15 / 10043836.676215%0.867472-0.0015000.0381120.0517090.172698
SLV15Sep23P15.00PUT15.00$0.65$0.63 / 102$0.69 / 10060831.864810%-0.088276-0.0008570.0284570.038610-0.028385
SLV15Sep23C15.00CALL15.00$7.10$6.70 / 235$6.90 / 10017237.477636%0.911724-0.0011950.0284570.0386100.173959
SLV15Sep23P14.00PUT14.00$0.44$0.45 / 355$0.51 / 1001,91732.575602%-0.054277-0.0005930.0195700.026553-0.017257
SLV15Sep23C14.00CALL14.00$9.21$7.45 / 547$7.70 / 10011438.506677%0.945723-0.0009090.0195700.0265530.171598
SLV15Sep23P13.00PUT13.00$0.32$0.32 / 108$0.40 / 323077733.924627%-0.030274-0.0003710.0121880.016536-0.009525
SLV15Sep23C13.00CALL13.00$10.75$8.20 / 218$10.05 / 21805754.406046%0.969726-0.0006650.0121880.0165360.165841
SLV15Sep23P12.00PUT12.00$0.23$0.23 / 24$0.27 / 1008234.829855%-0.014979-0.0002060.0067250.009124-0.004667
SLV15Sep23C12.00CALL12.00$10.91$7.60 / 48$11.80 / 203552.154724%0.985021-0.0004770.0067250.0091240.157208
SLV15Sep23P11.00PUT11.00$0.15$0.15 / 24$0.19 / 1602835.919511%-0.006386-0.0000980.0031940.004334-0.001972
SLV15Sep23C11.00CALL11.00$11.35$10.00 / 361$10.35 / 4807444.569962%0.993614-0.0003460.0031940.0043340.146414
SLV15Sep23C10.00CALL10.00$13.10$10.85 / 48$11.25 / 4807145.772801%0.997744-0.0002640.0012570.0017060.134206
SLV15Sep23P10.00PUT10.00$0.08$0.09 / 205$0.14 / 16030337.333822%-0.002256-0.0000390.0012570.001706-0.000691