SLV Option Chain

End of day data from May 12, 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
SLV15Sep23C37.00CALL37.00$0.72$0.68 / 113$0.74 / 1702033,64345.305782%0.013062-0.0001850.0064010.0074560.003067
SLV15Sep23C22.00CALL22.00$2.22$2.15 / 10$2.22 / 49944,40935.596633%0.369620-0.0021560.0718800.0837210.079621
SLV15Sep23C23.00CALL23.00$1.98$1.95 / 3$1.99 / 48921,82236.344373%0.310444-0.0020050.0672280.0783020.067654
SLV15Sep23C24.00CALL24.00$1.76$1.77 / 1$1.81 / 112732,18837.142063%0.258028-0.0018250.0615290.0716650.056801
SLV15Sep23C20.00CALL20.00$2.80$2.80 / 1$2.83 / 55632,30335.057070%0.505550-0.0023170.0759670.0884810.105786
SLV15Sep23C49.00CALL49.00$0.41$0.41 / 1$0.44 / 243582,00650.765322%0.000584-0.0000110.0003910.0004550.000140
SLV15Sep23C47.00CALL47.00$0.44$0.43 / 136$0.48 / 136335,64549.914074%0.000985-0.0000180.0006320.0007360.000236
SLV15Sep23C30.00CALL30.00$1.05$1.04 / 87$1.11 / 242634,81341.050351%0.071965-0.0007610.0261190.0304220.016492
SLV15Sep23C25.00CALL25.00$1.56$1.56 / 81$1.65 / 1272617,28937.562546%0.212446-0.0016330.0552590.0643610.047182
SLV15Sep23C19.00CALL19.00$3.17$3.15 / 10$3.30 / 572229035.098696%0.579469-0.0022990.0744620.0867280.119052
SLV15Sep23P23.00PUT23.00$5.19$5.15 / 10$5.35 / 70202,27432.340390%-0.689556-0.0014580.0672280.078302-0.238726
SLV15Sep23C18.00CALL18.00$3.70$3.60 / 33$3.75 / 482034535.019156%0.654409-0.0022020.0702100.0817760.131567
SLV15Sep23C28.00CALL28.00$1.24$1.21 / 52$1.29 / 1351690039.750527%0.113083-0.0010690.0365250.0425420.025644
SLV15Sep23P18.00PUT18.00$2.03$1.96 / 87$2.02 / 1156,66530.548581%-0.345591-0.0017740.0702100.081776-0.108208
SLV15Sep23C45.00CALL45.00$0.50$0.46 / 258$0.51 / 127122,67948.923907%0.001659-0.0000290.0010190.0011870.000396
SLV15Sep23C27.00CALL27.00$1.32$1.31 / 80$1.39 / 139121,43339.006347%0.140522-0.0012470.0424950.0494950.031670
SLV15Sep23C29.00CALL29.00$1.14$1.12 / 101$1.19 / 12103,05440.380091%0.090453-0.0009070.0310410.0361550.020626
SLV15Sep23C26.00CALL26.00$1.52$1.42 / 83$1.51 / 2461077238.248362%0.173439-0.0014370.0488120.0568530.038820
SLV15Sep23P22.00PUT22.00$4.50$4.40 / 150$4.50 / 33745631.360670%-0.630380-0.0016330.0718800.083721-0.213438
SLV15Sep23P21.00PUT21.00$3.65$3.70 / 178$3.80 / 62465,33331.064549%-0.564978-0.0017660.0749650.087313-0.187277
SLV15Sep23C34.00CALL34.00$0.88$0.81 / 93$0.86 / 1055,18443.582334%0.027638-0.0003510.0121040.0140980.006434
SLV15Sep23C40.00CALL40.00$0.60$0.58 / 583$0.64 / 10942,89646.787266%0.006071-0.0000940.0032720.0038110.001436
SLV15Sep23C39.00CALL39.00$0.63$0.61 / 180$0.67 / 121426046.294618%0.007848-0.0001180.0041050.0047810.001852
SLV15Sep23C32.00CALL32.00$0.90$0.91 / 59$0.97 / 1045,78142.324709%0.044931-0.0005240.0180290.0209990.010385
SLV15Sep23P19.00PUT19.00$2.50$2.48 / 85$2.54 / 2143,79130.608902%-0.420531-0.0018470.0744620.086728-0.134045
SLV15Sep23C13.00CALL13.00$7.00$6.90 / 21$7.10 / 2045739.200212%0.943090-0.0008890.0217630.0253480.156597
SLV15Sep23C43.00CALL43.00$0.55$0.51 / 118$0.56 / 14031748.225917%0.002793-0.0000470.0016340.0019030.000664
SLV15Sep23C21.00CALL21.00$2.48$2.43 / 16$2.50 / 124397535.169642%0.435022-0.0022660.0749650.0873130.092462
SLV15Sep23C48.00CALL48.00$0.44$0.41 / 95$0.46 / 142238950.230477%0.000759-0.0000140.0004970.0005790.000182
SLV15Sep23C44.00CALL44.00$0.55$0.50 / 1$0.53 / 81221748.711229%0.002153-0.0000370.0012910.0015040.000513
SLV15Sep23C31.00CALL31.00$0.98$0.97 / 168$1.04 / 24258141.714273%0.056983-0.0006340.0217850.0253740.013117
SLV15Sep23C17.00CALL17.00$4.05$4.20 / 5$4.30 / 39250535.850536%0.727482-0.0020270.0632600.0736810.142539
SLV15Sep23P45.00PUT45.00$25.76$25.75 / 28$26.05 / 10015350.049873%-0.9983410.0010400.0010190.001187-0.599043
SLV15Sep23C42.00CALL42.00$0.61$0.53 / 207$0.58 / 10116647.693944%0.003621-0.0000590.0020630.0024030.000860
SLV15Sep23C41.00CALL41.00$0.60$0.56 / 112$0.61 / 12512947.319683%0.004691-0.0000750.0026010.0030300.001111
SLV15Sep23C33.00CALL33.00$0.90$0.86 / 60$0.91 / 16140842.966615%0.035297-0.0004300.0148180.0172580.008189
SLV15Sep23P26.00PUT26.00$7.80$7.65 / 21$7.85 / 108122334.363290%-0.826561-0.0008190.0488120.056853-0.307522
SLV15Sep23P25.00PUT25.00$6.90$6.80 / 10$7.00 / 508127233.795595%-0.787554-0.0010380.0552590.064361-0.285840
SLV15Sep23P49.00PUT49.00$25.75$29.70 / 64$30.05 / 690653.919504%-0.9994160.0011540.0003910.000455-0.652582
SLV15Sep23P48.00PUT48.00$25.65$28.70 / 64$29.05 / 690152.840805%-0.9992410.0011270.0004970.000579-0.639220
SLV15Sep23P47.00PUT47.00$26.57$27.70 / 94$28.05 / 8202651.746469%-0.9990150.0010990.0006320.000736-0.625845
SLV15Sep23P46.00PUT46.00$26.70 / 64$27.05 / 710050.628481%-0.9987210.0010700.0008030.000935-0.612454
SLV15Sep23C46.00CALL46.00$0.55$0.44 / 300$0.49 / 88036749.317431%0.001279-0.0000230.0008030.0009350.000305
SLV15Sep23P44.00PUT44.00$21.75$24.75 / 45$25.05 / 4505148.885855%-0.9978470.0010090.0012910.001504-0.585605
SLV15Sep23P43.00PUT43.00$20.55$23.75 / 45$24.10 / 700848.245637%-0.9972070.0009750.0016340.001903-0.572133
SLV15Sep23P42.00PUT42.00$22.75 / 75$23.05 / 190446.474484%-0.9963790.0009390.0020630.002403-0.558617
SLV15Sep23P41.00PUT41.00$21.80 / 19$22.10 / 880546.322730%-0.9953090.0009000.0026010.003030-0.545044
SLV15Sep23P40.00PUT40.00$18.59$20.80 / 66$21.10 / 4801645.046745%-0.9939290.0008570.0032720.003811-0.531399
SLV15Sep23P39.00PUT39.00$19.85 / 23$20.15 / 810744.782944%-0.9921520.0008090.0041050.004781-0.517662
SLV15Sep23P38.00PUT38.00$15.90$18.85 / 45$19.15 / 4801043.437447%-0.9898670.0007550.0051350.005980-0.503807
SLV15Sep23C38.00CALL38.00$1.03$0.64 / 1,001$0.70 / 175070045.742355%0.010133-0.0001480.0051350.0059800.002386
SLV15Sep23P37.00PUT37.00$17.90 / 19$18.15 / 480242.560670%-0.9869380.0006950.0064010.007456-0.489804
SLV15Sep23C36.00CALL36.00$1.02$0.72 / 99$0.78 / 99026444.785776%0.016807-0.0002300.0079510.0092610.003936
SLV15Sep23P36.00PUT36.00$16.90 / 115$17.15 / 480141.131369%-0.9831930.0006260.0079510.009261-0.475615
SLV15Sep23C35.00CALL35.00$0.97$0.76 / 107$0.81 / 1601,77644.100026%0.021579-0.0002850.0098340.0114540.005039
SLV15Sep23P35.00PUT35.00$13.09$15.95 / 73$16.15 / 480240.154411%-0.9784210.0005470.0098340.011454-0.461191
SLV15Sep23P34.00PUT34.00$15.05 / 1$15.20 / 480040.044435%-0.9723620.0004580.0121040.014098-0.446475
SLV15Sep23P33.00PUT33.00$14.05 / 67$14.25 / 480038.915021%-0.9647030.0003550.0148180.017258-0.431400
SLV15Sep23P32.00PUT32.00$10.40$13.10 / 171$13.35 / 4805,75138.571716%-0.9550690.0002370.0180290.020999-0.415882
SLV15Sep23P31.00PUT31.00$12.15 / 127$12.35 / 480437.269384%-0.9430170.0001030.0217850.025374-0.399830
SLV15Sep23P30.00PUT30.00$9.55$11.20 / 181$11.40 / 48023,85336.281594%-0.928035-0.0000480.0261190.030422-0.383134
SLV15Sep23P29.00PUT29.00$10.30 / 28$10.55 / 1590036.312967%-0.909547-0.0002170.0310410.036155-0.365679
SLV15Sep23P28.00PUT28.00$7.20$9.40 / 37$9.65 / 25102135.755000%-0.886917-0.0004040.0365250.042542-0.347340
SLV15Sep23P27.00PUT27.00$5.85$8.45 / 285$8.75 / 44023534.654284%-0.859478-0.0006050.0424950.049495-0.327993
SLV15Sep23P24.00PUT24.00$3.81$5.95 / 21$6.15 / 6401,12932.936479%-0.741972-0.0012550.0615290.071665-0.262900
SLV15Sep23P20.00PUT20.00$2.72$3.05 / 167$3.15 / 60202,96530.800879%-0.494450-0.0018420.0759670.088481-0.160631
SLV15Sep23P17.00PUT17.00$1.25$1.52 / 9$1.59 / 5801,09030.788007%-0.272518-0.0016230.0632600.073681-0.083916
SLV15Sep23C16.00CALL16.00$5.20$4.70 / 20$4.90 / 31044335.684684%0.795538-0.0017840.0540240.0629240.151146
SLV15Sep23P16.00PUT16.00$0.85$1.15 / 102$1.22 / 6101,20831.095080%-0.204462-0.0014030.0540240.062924-0.061987
SLV15Sep23C15.00CALL15.00$6.53$5.40 / 31$5.60 / 174020336.933401%0.855565-0.0014930.0432920.0504230.156652
SLV15Sep23P15.00PUT15.00$0.65$0.86 / 111$0.92 / 217060831.660390%-0.144435-0.0011360.0432920.050423-0.043161
SLV15Sep23P14.00PUT14.00$0.44$0.62 / 122$0.68 / 22601,91732.283043%-0.094824-0.0008510.0321440.037439-0.027959
SLV15Sep23C14.00CALL14.00$9.21$6.15 / 31$6.35 / 295011438.398329%0.905176-0.0011840.0321440.0374390.158533
SLV15Sep23P13.00PUT13.00$0.32$0.44 / 137$0.49 / 86077733.084105%-0.056910-0.0005800.0217630.025348-0.016574
SLV15Sep23P12.00PUT12.00$0.23$0.30 / 149$0.36 / 31308234.195820%-0.030570-0.0003530.0131620.015330-0.008802
SLV15Sep23C12.00CALL12.00$10.91$7.65 / 167$7.95 / 5603540.250147%0.969430-0.0006380.0131620.0153300.151049
SLV15Sep23P11.00PUT11.00$0.15$0.20 / 239$0.26 / 28002835.497073%-0.014296-0.0001870.0069200.008060-0.004073
SLV15Sep23C11.00CALL11.00$11.35$8.50 / 231$8.80 / 5607441.793950%0.985704-0.0004480.0069200.0080600.142456
SLV15Sep23C10.00CALL10.00$13.10$9.40 / 48$9.70 / 4507144.313732%0.994391-0.0003200.0030500.0035530.131626
SLV15Sep23P10.00PUT10.00$0.08$0.13 / 132$0.17 / 106030336.621675%-0.005609-0.0000830.0030500.003553-0.001583