SLV Option Chain

End of day data from May 9, 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
SLV15Sep23C22.00CALL22.00$2.70$2.65 / 5$2.74 / 513,0261,67036.009303%0.435108-0.0023160.0726570.0920290.098086
SLV15Sep23C20.00CALL20.00$3.30$3.30 / 16$3.50 / 8382052,20335.356613%0.575253-0.0023510.0723190.0916010.125561
SLV15Sep23C21.00CALL21.00$3.01$2.95 / 53$3.05 / 12316380335.409287%0.503584-0.0023670.0736300.0932620.111844
SLV15Sep23C17.00CALL17.00$4.85$4.80 / 8$5.00 / 506749435.232089%0.785803-0.0018580.0538130.0681610.159424
SLV15Sep23C24.00CALL24.00$2.21$2.18 / 2$2.26 / 16602,19537.436627%0.313559-0.0020590.0654380.0828850.072403
SLV15Sep23C15.00CALL15.00$6.53$6.15 / 21$6.35 / 485017236.428965%0.895389-0.0012700.0334720.0423960.168574
SLV15Sep23C25.00CALL25.00$2.07$2.00 / 73$2.08 / 483923,37238.270568%0.262048-0.0018830.0601110.0761370.061102
SLV15Sep23C36.00CALL36.00$1.02$0.98 / 61$1.04 / 162526445.861681%0.023398-0.0003120.0102040.0129240.005781
SLV15Sep23C26.00CALL26.00$1.97$1.83 / 72$1.92 / 482177238.991989%0.217000-0.0016920.0542200.0686760.051033
SLV15Sep23C23.00CALL23.00$2.43$2.40 / 2$2.48 / 16151,79536.719571%0.371421-0.0022090.0697750.0883790.084812
SLV15Sep23C30.00CALL30.00$1.39$1.37 / 53$1.45 / 211334,80041.962356%0.094660-0.0009600.0311140.0394090.022843
SLV15Sep23C49.00CALL49.00$0.58$0.56 / 82$0.60 / 1651,47551.735192%0.000873-0.0000170.0005480.0006950.000221
SLV15Sep23C18.00CALL18.00$4.35$4.25 / 6$4.40 / 48333235.003896%0.719095-0.0020920.0622280.0788200.150124
SLV15Sep23C45.00CALL45.00$0.66$0.66 / 10$0.70 / 1622,67750.274652%0.002439-0.0000430.0014010.0017740.000615
SLV15Sep23C31.00CALL31.00$1.38$1.29 / 54$1.36 / 48257542.662657%0.075773-0.0008110.0263320.0333530.018375
SLV15Sep23P21.00PUT21.00$3.17$3.30 / 124$3.40 / 1625,32731.698505%-0.496416-0.0019040.0736300.093262-0.169820
SLV15Sep23P20.00PUT20.00$2.71$2.69 / 82$2.79 / 12822,97031.337410%-0.424747-0.0019090.0723190.091601-0.142691
SLV15Sep23P17.00PUT17.00$1.30$1.27 / 88$1.35 / 5921,08530.876797%-0.214197-0.0014830.0538130.068161-0.068590
SLV15Sep23C35.00CALL35.00$1.05$1.03 / 60$1.09 / 1611,77645.240033%0.029798-0.0003820.0124890.0158180.007339
SLV15Sep23C32.00CALL32.00$1.29$1.21 / 55$1.29 / 4815,78143.357295%0.060364-0.0006790.0220910.0279810.014703
SLV15Sep23C28.00CALL28.00$1.63$1.57 / 50$1.65 / 48190040.470671%0.145266-0.0013060.0421200.0533500.034656
SLV15Sep23C27.00CALL27.00$1.73$1.69 / 49$1.77 / 1611,42139.693916%0.178211-0.0014970.0481280.0609600.042230
SLV15Sep23C19.00CALL19.00$3.89$3.75 / 6$3.90 / 48123735.050497%0.647961-0.0022600.0685090.0867750.138574
SLV15Sep23P18.00PUT18.00$1.67$1.67 / 57$1.76 / 5716,73130.896375%-0.280905-0.0016950.0622280.078820-0.091302
SLV15Sep23P49.00PUT49.00$25.75$28.85 / 19$29.20 / 3010652.940315%-0.9991270.0010650.0005480.000695-0.656995
SLV15Sep23P48.00PUT48.00$25.65$27.85 / 45$28.20 / 2860151.891048%-0.9988710.0010390.0006940.000880-0.643518
SLV15Sep23C48.00CALL48.00$0.69$0.58 / 79$0.63 / 16038951.433515%0.001129-0.0000210.0006940.0008800.000286
SLV15Sep23P47.00PUT47.00$26.57$26.85 / 44$27.20 / 28902650.820217%-0.9985400.0010110.0008790.001113-0.630022
SLV15Sep23C47.00CALL47.00$0.65$0.60 / 117$0.65 / 1605,54350.988570%0.001460-0.0000270.0008790.0011130.000369
SLV15Sep23P46.00PUT46.00$25.90 / 45$26.20 / 2930050.226172%-0.9981130.0009820.0011100.001406-0.616502
SLV15Sep23C46.00CALL46.00$0.77$0.62 / 115$0.68 / 77036750.605966%0.001887-0.0000340.0011100.0014060.000476
SLV15Sep23P45.00PUT45.00$22.75$24.90 / 44$25.25 / 29605349.598019%-0.9975610.0009510.0014010.001774-0.602951
SLV15Sep23C44.00CALL44.00$1.36$0.68 / 109$0.73 / 16021749.803541%0.003151-0.0000540.0017650.0022350.000793
SLV15Sep23P44.00PUT44.00$21.75$23.90 / 317$24.20 / 4805147.965921%-0.9968490.0009180.0017650.002235-0.589361
SLV15Sep23C43.00CALL43.00$1.07$0.70 / 108$0.76 / 1601749.291208%0.004066-0.0000670.0022190.0028110.001021
SLV15Sep23P43.00PUT43.00$20.55$22.95 / 45$23.25 / 500847.763888%-0.9959340.0008820.0022190.002811-0.575720
SLV15Sep23C42.00CALL42.00$0.89$0.74 / 105$0.79 / 16016648.907661%0.005244-0.0000850.0027840.0035270.001314
SLV15Sep23P42.00PUT42.00$21.95 / 44$22.30 / 2980447.037385%-0.9947560.0008430.0027840.003527-0.562014
SLV15Sep23C41.00CALL41.00$1.10$0.77 / 103$0.83 / 1602948.464605%0.006755-0.0001060.0034850.0044150.001690
SLV15Sep23P41.00PUT41.00$21.00 / 48$21.30 / 3070546.270402%-0.9932450.0007990.0034850.004415-0.548226
SLV15Sep23C40.00CALL40.00$0.95$0.80 / 100$0.86 / 1602,90547.879862%0.008691-0.0001330.0043510.0055110.002169
SLV15Sep23P40.00PUT40.00$18.59$20.10 / 16$20.25 / 4801645.457795%-0.9913090.0007510.0043510.005511-0.534334
SLV15Sep23C39.00CALL39.00$1.58$0.84 / 99$0.90 / 16026047.406377%0.011164-0.0001650.0054150.0068580.002780
SLV15Sep23P39.00PUT39.00$19.10 / 16$19.25 / 160744.156908%-0.9888360.0006960.0054150.006858-0.520310
SLV15Sep23P38.00PUT38.00$15.90$18.15 / 16$18.30 / 1601043.697059%-0.9856830.0006340.0067150.008506-0.506121
SLV15Sep23C38.00CALL38.00$1.03$0.88 / 96$0.94 / 16070046.862611%0.014317-0.0002050.0067150.0085060.003557
SLV15Sep23P37.00PUT37.00$17.15 / 16$17.40 / 480243.160596%-0.9816760.0005640.0082960.010508-0.491725
SLV15Sep23C37.00CALL37.00$1.13$0.93 / 63$1.00 / 68803,64346.480866%0.018324-0.0002530.0082960.0105080.004540
SLV15Sep23P36.00PUT36.00$16.20 / 16$16.40 / 480142.139962%-0.9766020.0004830.0102040.012924-0.477072
SLV15Sep23P35.00PUT35.00$13.09$15.25 / 16$15.45 / 480241.459326%-0.9702020.0003910.0124890.015818-0.462101
SLV15Sep23P34.00PUT34.00$14.30 / 109$14.50 / 480040.694355%-0.9621630.0002850.0152010.019254-0.446740
SLV15Sep23C34.00CALL34.00$1.21$1.08 / 58$1.15 / 1605,18444.598328%0.037837-0.0004660.0152010.0192540.009288
SLV15Sep23C33.00CALL33.00$1.36$1.15 / 57$1.21 / 16039244.000570%0.047882-0.0005650.0183890.0232920.011710
SLV15Sep23P33.00PUT33.00$13.35 / 137$13.60 / 480040.212378%-0.9521180.0001640.0183890.023292-0.430905
SLV15Sep23P32.00PUT32.00$10.40$12.40 / 167$12.70 / 67005,75139.610907%-0.9396360.0000270.0220910.027981-0.414499
SLV15Sep23P31.00PUT31.00$11.50 / 16$11.70 / 480438.537682%-0.924227-0.0001260.0263320.033353-0.397415
SLV15Sep23P30.00PUT30.00$9.55$10.60 / 16$10.85 / 699023,85338.360452%-0.905340-0.0002980.0311140.039409-0.379534
SLV15Sep23P29.00PUT29.00$9.65 / 174$9.85 / 480036.704954%-0.882382-0.0004850.0364030.046108-0.360735
SLV15Sep23C29.00CALL29.00$1.60$1.46 / 51$1.54 / 1603,05441.180123%0.117618-0.0011260.0364030.0461080.028230
SLV15Sep23P28.00PUT28.00$7.20$8.75 / 364$8.95 / 4802135.881992%-0.854734-0.0006880.0421200.053350-0.340896
SLV15Sep23P27.00PUT27.00$5.85$7.90 / 170$8.10 / 48023535.473254%-0.821789-0.0009000.0481280.060960-0.319909
SLV15Sep23P26.00PUT26.00$5.05$7.05 / 163$7.25 / 48022334.823299%-0.783000-0.0011180.0542200.068676-0.297694
SLV15Sep23P25.00PUT25.00$5.35$6.25 / 16$6.40 / 48029134.194030%-0.737952-0.0013310.0601110.076137-0.274213
SLV15Sep23P24.00PUT24.00$3.81$5.45 / 16$5.60 / 4801,12933.539147%-0.686441-0.0015290.0654380.082885-0.249499
SLV15Sep23P23.00PUT23.00$4.24$4.70 / 113$4.80 / 1602,27432.813437%-0.628579-0.0017010.0697750.088379-0.223677
SLV15Sep23P22.00PUT22.00$3.58$3.95 / 348$4.10 / 528045432.221360%-0.564892-0.0018300.0726570.092029-0.196991
SLV15Sep23P19.00PUT19.00$1.30$2.15 / 10$2.23 / 5603,79131.025974%-0.352039-0.0018400.0685090.086775-0.116265
SLV15Sep23C16.00CALL16.00$6.20$5.45 / 3$5.65 / 48043835.801312%0.845322-0.0015750.0439210.0556310.165752
SLV15Sep23P16.00PUT16.00$0.85$0.96 / 16$1.03 / 6401,20831.290215%-0.154678-0.0012220.0439210.055631-0.048849
SLV15Sep23P15.00PUT15.00$0.65$0.71 / 108$0.77 / 72060831.833054%-0.104611-0.0009390.0334720.042396-0.032615
SLV15Sep23P14.00PUT14.00$0.44$0.51 / 126$0.56 / 8401,91732.427331%-0.065350-0.0006640.0235000.029766-0.020133
SLV15Sep23C14.00CALL14.00$9.21$6.95 / 3$7.10 / 48011437.644914%0.934650-0.0009730.0235000.0297660.167643
SLV15Sep23P13.00PUT13.00$0.32$0.36 / 138$0.42 / 92077733.487619%-0.037055-0.0004250.0149440.018929-0.011291
SLV15Sep23C13.00CALL13.00$10.75$7.65 / 386$7.95 / 4805738.148502%0.962945-0.0007120.0149440.0189290.163073
SLV15Sep23P12.00PUT12.00$0.23$0.25 / 72$0.30 / 8808234.547955%-0.018648-0.0002400.0084200.010666-0.005624
SLV15Sep23C12.00CALL12.00$10.91$8.50 / 314$8.80 / 4803539.592287%0.981352-0.0005050.0084200.0106660.155327
SLV15Sep23P11.00PUT11.00$0.15$0.16 / 163$0.22 / 9302835.777247%-0.008088-0.0001170.0040850.005174-0.002417
SLV15Sep23C11.00CALL11.00$11.35$9.40 / 48$9.70 / 4807441.925202%0.991912-0.0003600.0040850.0051740.145122
SLV15Sep23C10.00CALL10.00$13.10$10.30 / 344$10.60 / 5607143.823306%0.997093-0.0002680.0016420.0020790.133265
SLV15Sep23P10.00PUT10.00$0.08$0.10 / 196$0.16 / 114030337.283918%-0.002907-0.0000470.0016420.002079-0.000861