SLV Option Chain

End of day data from May 13, 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
SLV15Sep23C22.00CALL22.00$2.38$2.33 / 16$2.40 / 211,5504,35936.006985%0.399467-0.0023300.0699740.0869660.086230
SLV15Sep23C21.00CALL21.00$2.61$2.62 / 63$2.69 / 151,50197735.539479%0.463712-0.0024150.0719820.0894620.098707
SLV15Sep23C25.00CALL25.00$1.72$1.71 / 55$1.75 / 58551917,27837.729122%0.240592-0.0018480.0564000.0700970.053625
SLV15Sep23P15.00PUT15.00$0.84$0.84 / 10$0.89 / 1755660832.262700%-0.137306-0.0011580.0397970.049461-0.041758
SLV15Sep23C15.00CALL15.00$5.50$5.65 / 34$5.85 / 2105020336.972317%0.862694-0.0015250.0397970.0494610.157581
SLV15Sep23C30.00CALL30.00$1.14$1.15 / 63$1.21 / 263634,81741.439207%0.089193-0.0009450.0292260.0363230.020551
SLV15Sep23C24.00CALL24.00$1.82$1.87 / 79$1.95 / 21342,18537.130229%0.287466-0.0020330.0617630.0767620.063480
SLV15Sep23C23.00CALL23.00$2.12$2.08 / 84$2.16 / 33321,87836.553506%0.340502-0.0021980.0664240.0825550.074399
SLV15Sep23C35.00CALL35.00$0.85$0.84 / 103$0.89 / 16301,77644.487762%0.029514-0.0003900.0121620.0151150.006939
SLV15Sep23C26.00CALL26.00$1.55$1.56 / 56$1.64 / 842577738.642520%0.199792-0.0016550.0506920.0630030.044899
SLV15Sep23C40.00CALL40.00$0.66$0.65 / 123$0.69 / 7122,89647.098666%0.009194-0.0001430.0044870.0055770.002191
SLV15Sep23C20.00CALL20.00$2.95$2.96 / 67$3.05 / 1,063122,34335.262521%0.532096-0.0024400.0720470.0895430.111438
SLV15Sep23C45.00CALL45.00$0.50$0.52 / 150$0.57 / 150102,67749.480364%0.002785-0.0000490.0015500.0019270.000670
SLV15Sep23C49.00CALL49.00$0.43$0.44 / 118$0.49 / 11871,99751.006303%0.001065-0.0000210.0006460.0008030.000258
SLV15Sep23C39.00CALL39.00$0.69$0.68 / 120$0.73 / 16625846.650156%0.011645-0.0001760.0055130.0068520.002768
SLV15Sep23C28.00CALL28.00$1.33$1.32 / 85$1.40 / 101591040.031436%0.135003-0.0012770.0393380.0488920.030762
SLV15Sep23C37.00CALL37.00$0.70$0.75 / 109$0.80 / 1843,61845.548945%0.018605-0.0002640.0082490.0102530.004400
SLV15Sep23C27.00CALL27.00$1.44$1.43 / 58$1.49 / 2121,43839.195503%0.164750-0.0014630.0449310.0558420.037296
SLV15Sep23C44.00CALL44.00$0.50$0.54 / 144$0.58 / 6121748.890957%0.003541-0.0000610.0019240.0023910.000850
SLV15Sep23C33.00CALL33.00$0.96$0.94 / 213$1.01 / 102140743.371628%0.046381-0.0005660.0175960.0218690.010828
SLV15Sep23C31.00CALL31.00$1.09$1.07 / 65$1.13 / 16158142.046903%0.071996-0.0008020.0248580.0308950.016668
SLV15Sep23C29.00CALL29.00$1.26$1.23 / 61$1.29 / 1713,05440.686710%0.110007-0.0011030.0340700.0423440.025214
SLV15Sep23P18.00PUT18.00$2.00$1.91 / 24$1.96 / 7116,66331.245384%-0.325937-0.0018340.0652870.081141-0.103752
SLV15Sep23C17.00CALL17.00$4.45$4.40 / 16$4.55 / 916150535.932983%0.742871-0.0020810.0584320.0726220.145387
SLV15Sep23P49.00PUT49.00$25.75$29.45 / 84$29.75 / 940654.243355%-0.9989350.0011800.0006460.000803-0.650917
SLV15Sep23P48.00PUT48.00$25.65$28.45 / 84$28.75 / 950153.165182%-0.9986460.0011500.0008050.001001-0.637558
SLV15Sep23C48.00CALL48.00$0.44$0.46 / 114$0.47 / 2039150.207407%0.001354-0.0000260.0008050.0010010.000327
SLV15Sep23C47.00CALL47.00$0.44$0.48 / 163$0.52 / 1005,64550.207581%0.001722-0.0000320.0010030.0012460.000416
SLV15Sep23P47.00PUT47.00$26.57$27.50 / 26$27.75 / 5402652.592442%-0.9982780.0011190.0010030.001246-0.624181
SLV15Sep23C46.00CALL46.00$0.55$0.49 / 295$0.54 / 10036749.697424%0.002191-0.0000400.0012480.0015510.000528
SLV15Sep23P46.00PUT46.00$26.50 / 65$26.80 / 1260051.990519%-0.9978090.0010870.0012480.001551-0.610779
SLV15Sep23P45.00PUT45.00$25.76$25.50 / 70$25.80 / 12505250.845107%-0.9972150.0010530.0015500.001927-0.597348
SLV15Sep23P44.00PUT44.00$21.75$24.50 / 75$24.80 / 12305149.674764%-0.9964590.0010160.0019240.002391-0.583878
SLV15Sep23C43.00CALL43.00$0.55$0.57 / 136$0.61 / 1001548.574722%0.004499-0.0000760.0023850.0029640.001079
SLV15Sep23P43.00PUT43.00$20.55$23.55 / 25$23.80 / 1060848.991375%-0.9955010.0009770.0023850.002964-0.570361
SLV15Sep23C42.00CALL42.00$0.61$0.59 / 187$0.64 / 130016548.102453%0.005714-0.0000940.0029500.0036660.001367
SLV15Sep23P42.00PUT42.00$22.55 / 65$22.85 / 1290448.266136%-0.9942860.0009350.0029500.003666-0.556783
SLV15Sep23C41.00CALL41.00$0.60$0.62 / 126$0.67 / 18102847.676515%0.007251-0.0001160.0036420.0045270.001731
SLV15Sep23P41.00PUT41.00$21.55 / 75$21.85 / 1260547.011757%-0.9927490.0008880.0036420.004527-0.543129
SLV15Sep23P40.00PUT40.00$18.59$20.60 / 23$20.85 / 8001646.216599%-0.9908060.0008370.0044870.005577-0.529381
SLV15Sep23P39.00PUT39.00$19.60 / 75$19.90 / 1300745.377075%-0.9883550.0007790.0055130.006852-0.515514
SLV15Sep23C38.00CALL38.00$1.03$0.71 / 251$0.77 / 117070046.132526%0.014730-0.0002160.0067550.0083960.003493
SLV15Sep23P38.00PUT38.00$15.90$18.65 / 107$18.85 / 4801044.018795%-0.9852700.0007150.0067550.008396-0.501500
SLV15Sep23P37.00PUT37.00$17.65 / 95$17.95 / 1290243.555524%-0.9813950.0006420.0082490.010253-0.487303
SLV15Sep23C36.00CALL36.00$1.02$0.80 / 74$0.85 / 16026445.140236%0.023457-0.0003220.0100370.0124750.005532
SLV15Sep23P36.00PUT36.00$16.70 / 96$16.90 / 480142.112418%-0.9765430.0005600.0100370.012475-0.472882
SLV15Sep23P35.00PUT35.00$13.09$15.75 / 115$15.95 / 480241.518976%-0.9704860.0004670.0121620.015115-0.458186
SLV15Sep23C34.00CALL34.00$0.88$0.89 / 70$0.94 / 1605,18943.899759%0.037048-0.0004710.0146670.0182290.008681
SLV15Sep23P34.00PUT34.00$14.80 / 27$15.00 / 480040.835327%-0.9629520.0003620.0146670.018229-0.443155
SLV15Sep23P33.00PUT33.00$13.85 / 23$14.00 / 480039.648242%-0.9536190.0002430.0175960.021869-0.427718
SLV15Sep23P32.00PUT32.00$10.40$12.90 / 112$13.10 / 4805,75139.192342%-0.9421130.0001080.0209840.026080-0.411797
SLV15Sep23C32.00CALL32.00$0.90$1.00 / 95$1.04 / 1505,77942.513208%0.057887-0.0006760.0209840.0260800.013460
SLV15Sep23P31.00PUT31.00$11.95 / 124$12.15 / 480438.221186%-0.928004-0.0000430.0248580.030895-0.395299
SLV15Sep23P30.00PUT30.00$9.55$11.00 / 76$11.20 / 48023,85337.140199%-0.910807-0.0002100.0292260.036323-0.378127
SLV15Sep23P29.00PUT29.00$10.10 / 116$10.30 / 90036.657051%-0.889993-0.0003930.0340700.042344-0.360176
SLV15Sep23P28.00PUT28.00$7.20$9.20 / 101$9.50 / 22602136.668846%-0.864997-0.0005910.0393380.048892-0.341338
SLV15Sep23P27.00PUT27.00$5.85$8.35 / 21$8.50 / 21023535.461197%-0.835250-0.0008010.0449310.055842-0.321515
SLV15Sep23P26.00PUT26.00$7.80$7.50 / 10$7.70 / 518022235.328588%-0.800208-0.0010180.0506920.063003-0.300622
SLV15Sep23P25.00PUT25.00$6.90$6.65 / 10$6.85 / 151027234.608134%-0.759408-0.0012360.0564000.070097-0.278607
SLV15Sep23P24.00PUT24.00$3.81$5.80 / 16$5.95 / 1201,12933.309863%-0.712534-0.0014450.0617630.076762-0.255463
SLV15Sep23P23.00PUT23.00$5.19$5.05 / 21$5.20 / 4202,27433.134500%-0.659498-0.0016340.0664240.082555-0.231254
SLV15Sep23P22.00PUT22.00$4.50$4.30 / 59$4.40 / 659045732.274810%-0.600533-0.0017910.0699740.086966-0.206134
SLV15Sep23P21.00PUT21.00$3.65$3.60 / 243$3.70 / 47805,32731.797604%-0.536288-0.0019010.0719820.089462-0.180368
SLV15Sep23P20.00PUT20.00$2.72$2.97 / 102$3.05 / 41802,96531.460207%-0.467904-0.0019510.0720470.089543-0.154348
SLV15Sep23P19.00PUT19.00$2.50$2.42 / 10$2.48 / 7003,79531.424457%-0.397058-0.0019300.0698610.086827-0.128596
SLV15Sep23C19.00CALL19.00$3.17$3.35 / 33$3.50 / 678031235.245758%0.602942-0.0023960.0698610.0868270.123900
SLV15Sep23C18.00CALL18.00$3.70$3.80 / 48$3.95 / 561036434.980525%0.674063-0.0022750.0652870.0811410.135455
SLV15Sep23P17.00PUT17.00$1.25$1.48 / 24$1.53 / 7201,09031.365448%-0.257129-0.0016640.0584320.072622-0.080530
SLV15Sep23P16.00PUT16.00$0.85$1.12 / 24$1.17 / 7501,20831.629933%-0.193388-0.0014320.0497020.061771-0.059654
SLV15Sep23C16.00CALL16.00$5.20$4.95 / 48$5.10 / 10044335.553490%0.806612-0.0018240.0497020.0617710.152975
SLV15Sep23P14.00PUT14.00$0.44$0.61 / 20$0.65 / 9901,91732.822491%-0.090907-0.0008690.0296420.036840-0.027284
SLV15Sep23C14.00CALL14.00$9.21$6.40 / 33$6.50 / 16011437.320076%0.909093-0.0012120.0296420.0368400.158766
SLV15Sep23P13.00PUT13.00$0.32$0.43 / 175$0.48 / 117077733.703801%-0.055258-0.0005970.0202300.025142-0.016383
SLV15Sep23C13.00CALL13.00$7.00$7.15 / 61$7.30 / 4806138.226855%0.944742-0.0009160.0202300.0251420.156378
SLV15Sep23P12.00PUT12.00$0.23$0.30 / 177$0.35 / 16908234.842899%-0.030229-0.0003690.0124060.015419-0.008861
SLV15Sep23C12.00CALL12.00$10.91$7.95 / 78$8.20 / 5403540.120769%0.969771-0.0006620.0124060.0154190.150611
SLV15Sep23P11.00PUT11.00$0.15$0.20 / 183$0.25 / 17502836.042773%-0.014499-0.0001990.0066640.008282-0.004205
SLV15Sep23C11.00CALL11.00$11.35$8.85 / 48$9.10 / 17607442.944339%0.985501-0.0004680.0066640.0082820.141977
SLV15Sep23C10.00CALL10.00$13.10$9.70 / 149$9.95 / 4807143.612600%0.994112-0.0003360.0030300.0037650.131202
SLV15Sep23P10.00PUT10.00$0.08$0.13 / 222$0.18 / 318030337.582153%-0.005888-0.0000910.0030300.003765-0.001691