SLV Option Chain

End of day data from May 11, 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
SLV15Sep23C49.00CALL49.00$0.50$0.48 / 1$0.51 / 1065531,47350.465958%0.000942-0.0000180.0005840.0007360.000235
SLV15Sep23C25.00CALL25.00$1.86$1.79 / 262$1.88 / 7330218,16236.907699%0.255562-0.0018750.0588820.0742940.058711
SLV15Sep23C47.00CALL47.00$0.64$0.50 / 97$0.55 / 971505,54349.500798%0.001557-0.0000290.0009250.0011670.000388
SLV15Sep23C20.00CALL20.00$3.25$3.15 / 16$3.30 / 714952,22134.757780%0.561839-0.0023790.0721910.0910860.120968
SLV15Sep23P18.00PUT18.00$1.65$1.66 / 142$1.74 / 62846,73030.035566%-0.294815-0.0017560.0631780.079715-0.095141
SLV15Sep23P25.00PUT25.00$6.26$6.20 / 610$6.45 / 4227129132.818319%-0.744438-0.0013330.0588820.074294-0.275331
SLV15Sep23C24.00CALL24.00$2.10$1.96 / 354$2.05 / 51712,21236.052422%0.305584-0.0020540.0642120.0810190.069531
SLV15Sep23C22.00CALL22.00$2.53$2.44 / 126$2.53 / 55334,40934.859248%0.424067-0.0023220.0717430.0905210.094238
SLV15Sep23C27.00CALL27.00$1.58$1.49 / 561$1.58 / 53301,42338.257528%0.174279-0.0014900.0470910.0594160.040682
SLV15Sep23C30.00CALL30.00$1.27$1.19 / 58$1.26 / 162834,81340.367494%0.093229-0.0009590.0305310.0385220.022158
SLV15Sep23C33.00CALL33.00$1.06$0.99 / 63$1.06 / 631639242.554070%0.047632-0.0005680.0181720.0229280.011473
SLV15Sep23C19.00CALL19.00$3.75$3.55 / 16$3.75 / 7691128234.530237%0.633995-0.0023000.0689090.0869460.133807
SLV15Sep23C21.00CALL21.00$2.85$2.76 / 58$2.85 / 124996634.504440%0.491197-0.0023830.0730530.0921740.107573
SLV15Sep23C45.00CALL45.00$0.56$0.55 / 1$0.59 / 9162,67348.716594%0.002572-0.0000450.0014580.0018400.000638
SLV15Sep23C23.00CALL23.00$2.32$2.18 / 52$2.27 / 5261,81835.428591%0.361894-0.0022070.0686470.0866150.081444
SLV15Sep23C40.00CALL40.00$0.73$0.68 / 75$0.73 / 1042,89546.369973%0.008920-0.0001370.0044170.0055740.002193
SLV15Sep23C26.00CALL26.00$1.68$1.63 / 259$1.72 / 111477237.591100%0.211874-0.0016840.0530630.0669520.049088
SLV15Sep23P21.00PUT21.00$3.14$3.25 / 488$3.40 / 1,38145,32930.488553%-0.508803-0.0019280.0730530.092174-0.173022
SLV15Sep23P22.00PUT22.00$4.00$3.95 / 229$4.05 / 136345430.911528%-0.575933-0.0018450.0717430.090521-0.199719
SLV15Sep23P17.00PUT17.00$1.25$1.27 / 91$1.34 / 6431,08730.202063%-0.227365-0.0015530.0552580.069721-0.072258
SLV15Sep23C46.00CALL46.00$0.55$0.51 / 531$0.57 / 134136748.966097%0.002001-0.0000360.0011620.0014660.000497
SLV15Sep23C42.00CALL42.00$0.64$0.63 / 1$0.67 / 1116647.443365%0.005439-0.0000880.0028540.0036010.001343
SLV15Sep23C37.00CALL37.00$0.92$0.80 / 2$0.85 / 7013,64344.946736%0.018536-0.0002590.0083140.0104900.004523
SLV15Sep23P49.00PUT49.00$25.75$29.00 / 21$29.30 / 2670651.952268%-0.9990580.0010440.0005840.000736-0.654488
SLV15Sep23P48.00PUT48.00$25.65$28.00 / 21$28.30 / 2630150.899760%-0.9987890.0010180.0007350.000927-0.641059
SLV15Sep23C48.00CALL48.00$0.50$0.47 / 506$0.53 / 146038949.773865%0.001211-0.0000230.0007350.0009270.000302
SLV15Sep23P47.00PUT47.00$26.57$27.00 / 30$27.30 / 26102649.831098%-0.9984430.0009900.0009250.001167-0.627612
SLV15Sep23P46.00PUT46.00$26.00 / 335$26.30 / 480048.738841%-0.9979990.0009610.0011620.001466-0.614140
SLV15Sep23P45.00PUT45.00$22.75$25.05 / 21$25.35 / 28805348.685317%-0.9974280.0009310.0014580.001840-0.600638
SLV15Sep23P44.00PUT44.00$21.75$24.05 / 21$24.35 / 27705147.545607%-0.9966970.0008970.0018280.002306-0.587096
SLV15Sep23C44.00CALL44.00$1.36$0.56 / 184$0.62 / 123021748.206192%0.003303-0.0000570.0018280.0023060.000818
SLV15Sep23C43.00CALL43.00$1.07$0.60 / 1$0.64 / 8201747.854187%0.004240-0.0000710.0022860.0028850.001049
SLV15Sep23P43.00PUT43.00$20.55$23.05 / 30$23.35 / 2620846.380790%-0.9957600.0008620.0022860.002885-0.573504
SLV15Sep23P42.00PUT42.00$22.05 / 365$22.35 / 480445.187191%-0.9945610.0008220.0028540.003601-0.559848
SLV15Sep23C41.00CALL41.00$1.10$0.65 / 77$0.71 / 18402946.980313%0.006969-0.0001100.0035550.0044860.001717
SLV15Sep23P41.00PUT41.00$21.10 / 262$21.40 / 2890544.980555%-0.9930310.0007790.0035550.004486-0.546112
SLV15Sep23P40.00PUT40.00$18.59$20.10 / 301$20.40 / 25701643.724471%-0.9910800.0007300.0044170.005574-0.532275
SLV15Sep23P39.00PUT39.00$19.15 / 260$19.45 / 2890743.405781%-0.9885980.0006760.0054730.006905-0.518309
SLV15Sep23C39.00CALL39.00$0.73$0.71 / 74$0.77 / 73026045.882448%0.011402-0.0001700.0054730.0069050.002797
SLV15Sep23C38.00CALL38.00$1.03$0.75 / 71$0.81 / 71070045.410215%0.014551-0.0002100.0067580.0085260.003560
SLV15Sep23P38.00PUT38.00$15.90$18.15 / 304$18.35 / 4801041.109214%-0.9854490.0006140.0067580.008526-0.504184
SLV15Sep23P37.00PUT37.00$17.20 / 293$17.45 / 480241.175609%-0.9814640.0005440.0083140.010490-0.489859
SLV15Sep23P36.00PUT36.00$16.25 / 224$16.40 / 480139.762156%-0.9764370.0004630.0101860.012852-0.475288
SLV15Sep23C36.00CALL36.00$1.02$0.83 / 68$0.90 / 145026444.324606%0.023563-0.0003170.0101860.0128520.005733
SLV15Sep23C35.00CALL35.00$0.97$0.88 / 66$0.95 / 28601,77643.778974%0.029879-0.0003870.0124210.0156720.007248
SLV15Sep23P35.00PUT35.00$13.09$15.30 / 227$15.45 / 480239.203941%-0.9701210.0003720.0124210.015672-0.460411
SLV15Sep23C34.00CALL34.00$1.21$0.93 / 64$0.98 / 1605,18442.992820%0.037785-0.0004700.0150680.0190120.009134
SLV15Sep23P34.00PUT34.00$14.30 / 331$14.50 / 480038.124088%-0.9622150.0002670.0150680.019012-0.445163
SLV15Sep23P33.00PUT33.00$13.35 / 347$13.55 / 480037.394812%-0.9523680.0001480.0181720.022928-0.429463
SLV15Sep23C32.00CALL32.00$1.10$1.05 / 61$1.11 / 1605,78141.784984%0.059832-0.0006810.0217710.0274690.014353
SLV15Sep23P32.00PUT32.00$10.40$12.45 / 231$12.60 / 4805,75136.956440%-0.9401680.0000120.0217710.027469-0.413221
SLV15Sep23C31.00CALL31.00$1.32$1.12 / 59$1.20 / 127058141.244742%0.074855-0.0008120.0258890.0326650.017878
SLV15Sep23P31.00PUT31.00$11.50 / 331$11.65 / 480436.001538%-0.925145-0.0001400.0258890.032665-0.396334
SLV15Sep23P30.00PUT30.00$9.55$10.60 / 184$10.75 / 48023,85335.662354%-0.906771-0.0003080.0305310.038522-0.378692
SLV15Sep23C29.00CALL29.00$1.60$1.28 / 56$1.36 / 5603,05439.736553%0.115526-0.0011230.0356670.0450030.027311
SLV15Sep23P29.00PUT29.00$9.65 / 603$9.95 / 4030035.483379%-0.884474-0.0004940.0356670.045003-0.360178
SLV15Sep23P28.00PUT28.00$7.20$8.80 / 11$9.05 / 15102135.085945%-0.857656-0.0006940.0412290.052020-0.340677
SLV15Sep23C28.00CALL28.00$1.45$1.38 / 54$1.46 / 54090038.999235%0.142344-0.0013010.0412290.0520200.033450
SLV15Sep23P27.00PUT27.00$5.85$7.90 / 335$8.15 / 60023534.153502%-0.825721-0.0009040.0470910.059416-0.320084
SLV15Sep23P26.00PUT26.00$5.05$7.05 / 302$7.30 / 144022333.622043%-0.788126-0.0011200.0530630.066952-0.298316
SLV15Sep23P24.00PUT24.00$3.81$5.40 / 16$5.65 / 57601,12932.281110%-0.694416-0.0015340.0642120.081019-0.251150
SLV15Sep23P23.00PUT23.00$4.24$4.65 / 460$4.80 / 51202,27431.390998%-0.638106-0.0017090.0686470.086615-0.225875
SLV15Sep23P20.00PUT20.00$2.72$2.68 / 61$2.76 / 6102,96530.272472%-0.438161-0.0019450.0721910.091086-0.146266
SLV15Sep23P19.00PUT19.00$1.30$2.14 / 62$2.22 / 24403,79130.155328%-0.366005-0.0018880.0689090.086946-0.120066
SLV15Sep23C18.00CALL18.00$4.10$4.05 / 16$4.25 / 738034534.562657%0.705185-0.0021460.0631780.0797150.145370
SLV15Sep23C17.00CALL17.00$4.65$4.65 / 16$4.80 / 33050534.870862%0.772635-0.0019220.0552580.0697210.154890
SLV15Sep23C16.00CALL16.00$5.20$5.30 / 16$5.45 / 21044335.518763%0.833567-0.0016450.0457210.0576890.161643
SLV15Sep23P16.00PUT16.00$0.85$0.95 / 197$1.02 / 24401,20830.593224%-0.166433-0.0012980.0457210.057689-0.052144
SLV15Sep23C15.00CALL15.00$6.53$6.00 / 16$6.20 / 263020336.637305%0.885592-0.0013390.0354220.0446930.165054
SLV15Sep23P15.00PUT15.00$0.65$0.70 / 110$0.76 / 275060831.165696%-0.114408-0.0010130.0354220.044693-0.035372
SLV15Sep23P14.00PUT14.00$0.44$0.50 / 95$0.55 / 9501,91731.771386%-0.072877-0.0007310.0253650.032004-0.022256
SLV15Sep23C14.00CALL14.00$9.21$6.75 / 16$6.95 / 181011437.531512%0.927123-0.0010340.0253650.0320040.164808
SLV15Sep23P13.00PUT13.00$0.32$0.36 / 16$0.40 / 107077732.823141%-0.042299-0.0004790.0165150.020838-0.012771
SLV15Sep23C13.00CALL13.00$10.75$7.50 / 373$7.80 / 35105738.696028%0.957701-0.0007600.0165150.0208380.160931
SLV15Sep23P12.00PUT12.00$0.23$0.25 / 24$0.29 / 10408234.015834%-0.021893-0.0002790.0095740.012080-0.006541
SLV15Sep23C12.00CALL12.00$10.91$8.35 / 368$8.65 / 36103540.362395%0.978107-0.0005390.0095740.0120800.153800
SLV15Sep23P11.00PUT11.00$0.15$0.16 / 24$0.21 / 24302835.224094%-0.009823-0.0001410.0048060.006064-0.002906
SLV15Sep23C11.00CALL11.00$11.35$9.20 / 687$9.50 / 4807441.331694%0.990177-0.0003790.0048060.0060640.144072
SLV15Sep23C10.00CALL10.00$13.10$10.10 / 658$10.40 / 4807143.189232%0.996321-0.0002760.0020130.0025400.132538
SLV15Sep23P10.00PUT10.00$0.08$0.10 / 72$0.15 / 297030336.685291%-0.003679-0.0000590.0020130.002540-0.001079