SLV Option Chain

End of day data from May 18, 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
SLV15Sep23C25.00CALL25.00$1.85$1.81 / 289$1.88 / 102216,03737.776777%0.269775-0.0020910.0570360.0752840.059861
SLV15Sep23C20.00CALL20.00$3.23$3.15 / 782$3.25 / 1,42772,39235.463685%0.558297-0.0025870.0681090.0899000.116075
SLV15Sep23C21.00CALL21.00$2.92$2.80 / 313$2.88 / 18953,86735.800747%0.492200-0.0025880.0688320.0908540.104076
SLV15Sep23C32.00CALL32.00$1.08$1.06 / 146$1.11 / 1645,77942.528109%0.072914-0.0008600.0239070.0315560.016921
SLV15Sep23C19.00CALL19.00$3.65$3.55 / 35$3.65 / 10331235.024961%0.626041-0.0025160.0653800.0862980.127625
SLV15Sep23C22.00CALL22.00$2.56$2.49 / 132$2.56 / 6329,70436.152252%0.429352-0.0025270.0677630.0894430.092122
SLV15Sep23P21.00PUT21.00$3.46$3.45 / 1,339$3.55 / 96325,32632.184775%-0.507800-0.0020310.0688320.090854-0.171915
SLV15Sep23P20.00PUT20.00$2.83$2.84 / 145$2.91 / 33622,96931.810409%-0.441703-0.0020570.0681090.089900-0.146774
SLV15Sep23P16.00PUT16.00$1.07$1.06 / 351$1.12 / 21721,20832.117962%-0.182257-0.0014620.0456370.060238-0.056745
SLV15Sep23C39.00CALL39.00$0.73$0.72 / 175$0.76 / 16126846.533123%0.016655-0.0002550.0071490.0094360.003957
SLV15Sep23C26.00CALL26.00$1.70$1.65 / 293$1.72 / 24180238.442414%0.227502-0.0019020.0520800.0687430.050920
SLV15Sep23C23.00CALL23.00$2.26$2.23 / 11$2.30 / 28018,36936.682396%0.370907-0.0024150.0652090.0860720.080599
SLV15Sep23P17.00PUT17.00$1.40$1.39 / 647$1.46 / 32911,09131.721274%-0.241877-0.0017070.0538750.071112-0.076434
SLV15Sep23P49.00PUT49.00$25.75$29.15 / 116$29.45 / 1410654.990202%-0.9981690.0012630.0010100.001333-0.643537
SLV15Sep23C49.00CALL49.00$0.52$0.46 / 351$0.51 / 40802,00850.877249%0.001831-0.0000360.0010100.0013330.000443
SLV15Sep23P48.00PUT48.00$25.65$28.15 / 116$28.45 / 1420153.891782%-0.9977130.0012280.0012350.001631-0.630285
SLV15Sep23C48.00CALL48.00$0.54$0.48 / 237$0.52 / 24039150.415533%0.002287-0.0000440.0012350.0016310.000553
SLV15Sep23C47.00CALL47.00$0.57$0.50 / 490$0.54 / 1605,64650.032675%0.002855-0.0000540.0015100.0019930.000689
SLV15Sep23P47.00PUT47.00$26.57$27.15 / 116$27.45 / 15302652.771299%-0.9971450.0011920.0015100.001993-0.617006
SLV15Sep23C46.00CALL46.00$0.57$0.52 / 330$0.57 / 354036749.720903%0.003565-0.0000650.0018440.0024340.000859
SLV15Sep23P46.00PUT46.00$26.15 / 157$26.45 / 1400051.629615%-0.9964350.0011540.0018440.002434-0.603693
SLV15Sep23P45.00PUT45.00$25.76$25.20 / 116$25.45 / 5005250.959983%-0.9955490.0011130.0022490.002969-0.590339
SLV15Sep23C45.00CALL45.00$0.59$0.54 / 482$0.59 / 33402,68949.253764%0.004451-0.0000800.0022490.0029690.001071
SLV15Sep23P44.00PUT44.00$21.75$24.20 / 116$24.45 / 4805149.767242%-0.9944460.0010690.0027400.003617-0.576934
SLV15Sep23C44.00CALL44.00$0.60$0.57 / 203$0.61 / 304021748.850703%0.005554-0.0000970.0027400.0036170.001334
SLV15Sep23C43.00CALL43.00$0.63$0.59 / 509$0.64 / 29101648.397020%0.006929-0.0001180.0033330.0043990.001661
SLV15Sep23P43.00PUT43.00$20.55$23.20 / 116$23.50 / 1420849.037671%-0.9930710.0010210.0033330.004399-0.563464
SLV15Sep23C42.00CALL42.00$0.67$0.62 / 268$0.67 / 280016647.994471%0.008638-0.0001440.0040460.0053410.002067
SLV15Sep23P42.00PUT42.00$22.25 / 116$22.50 / 520448.274335%-0.9913620.0009690.0040460.005341-0.549916
SLV15Sep23C41.00CALL41.00$0.70$0.65 / 183$0.70 / 27402847.536709%0.010761-0.0001750.0049030.0064720.002569
SLV15Sep23P41.00PUT41.00$21.25 / 116$21.55 / 1430547.472711%-0.9892390.0009120.0049030.006472-0.536272
SLV15Sep23C40.00CALL40.00$0.76$0.68 / 384$0.73 / 38802,89947.018865%0.013395-0.0002110.0059280.0078250.003190
SLV15Sep23P40.00PUT40.00$18.59$20.25 / 116$20.55 / 14201646.156165%-0.9866050.0008490.0059280.007825-0.522508
SLV15Sep23P39.00PUT39.00$19.30 / 116$19.60 / 1450745.734977%-0.9833450.0007790.0071490.009436-0.508599
SLV15Sep23C38.00CALL38.00$0.82$0.75 / 171$0.80 / 397069545.977505%0.020683-0.0003070.0085970.0113470.004901
SLV15Sep23P38.00PUT38.00$15.90$18.30 / 200$18.50 / 4801043.426171%-0.9793170.0007000.0085970.011347-0.494512
SLV15Sep23C37.00CALL37.00$0.90$0.79 / 238$0.84 / 22903,61845.437056%0.025648-0.0003680.0103040.0136010.006060
SLV15Sep23P37.00PUT37.00$17.35 / 158$17.60 / 480243.370199%-0.9743520.0006120.0103040.013601-0.480210
SLV15Sep23C36.00CALL36.00$1.02$0.84 / 162$0.89 / 351026444.987531%0.031751-0.0004400.0123060.0162440.007480
SLV15Sep23P36.00PUT36.00$16.40 / 153$16.55 / 480141.898451%-0.9682490.0005140.0123060.016244-0.465649
SLV15Sep23C35.00CALL35.00$0.94$0.88 / 362$0.93 / 1601,77444.284062%0.039230-0.0005240.0146380.0193210.009211
SLV15Sep23P35.00PUT35.00$13.09$15.50 / 10$15.60 / 480241.670140%-0.9607700.0004030.0146380.019321-0.450775
SLV15Sep23C34.00CALL34.00$0.88$0.93 / 688$0.99 / 34705,18943.730553%0.048362-0.0006220.0173310.0228760.011314
SLV15Sep23P34.00PUT34.00$14.45 / 195$14.65 / 480040.092156%-0.9516380.0002800.0173310.022876-0.435529
SLV15Sep23C33.00CALL33.00$0.96$0.99 / 215$1.04 / 16040743.076465%0.059468-0.0007330.0204140.0269450.013859
SLV15Sep23P33.00PUT33.00$13.60 / 10$13.70 / 480040.076362%-0.9405320.0001410.0204140.026945-0.419842
SLV15Sep23P32.00PUT32.00$10.40$12.60 / 147$12.75 / 4805,75138.754777%-0.927086-0.0000120.0239070.031556-0.403638
SLV15Sep23P31.00PUT31.00$11.65 / 328$11.85 / 480438.102226%-0.910893-0.0001810.0278170.036716-0.386833
SLV15Sep23C31.00CALL31.00$1.09$1.13 / 142$1.18 / 16058141.855825%0.089107-0.0010020.0278170.0367160.020583
SLV15Sep23P30.00PUT30.00$9.55$10.75 / 114$10.90 / 48023,85337.311458%-0.891506-0.0003650.0321290.042409-0.369340
SLV15Sep23C30.00CALL30.00$1.30$1.20 / 1,121$1.27 / 172034,85141.184722%0.108494-0.0011600.0321290.0424090.024934
SLV15Sep23P29.00PUT29.00$9.85 / 47$10.00 / 480036.724865%-0.868449-0.0005640.0368070.048583-0.351067
SLV15Sep23C29.00CALL29.00$1.29$1.29 / 554$1.36 / 20103,05740.494765%0.131551-0.0013320.0368070.0485830.030064
SLV15Sep23P28.00PUT28.00$7.20$8.95 / 25$9.10 / 4802135.956556%-0.841236-0.0007740.0417760.055141-0.331930
SLV15Sep23C28.00CALL28.00$1.44$1.40 / 130$1.46 / 24090939.827854%0.158764-0.0015160.0417760.0551410.036058
SLV15Sep23P27.00PUT27.00$5.85$8.10 / 10$8.20 / 16023535.316263%-0.809394-0.0009920.0469210.061933-0.311854
SLV15Sep23C27.00CALL27.00$1.59$1.52 / 10$1.58 / 16701,46539.152424%0.190606-0.0017080.0469210.0619330.042992
SLV15Sep23P26.00PUT26.00$7.80$7.25 / 10$7.35 / 16022234.752325%-0.772498-0.0012130.0520800.068743-0.290784
SLV15Sep23P25.00PUT25.00$6.90$6.35 / 524$6.50 / 16027233.633252%-0.730225-0.0014290.0570360.075284-0.268700
SLV15Sep23P24.00PUT24.00$3.81$5.55 / 602$5.70 / 1001,12933.098917%-0.682404-0.0016300.0615180.081199-0.245633
SLV15Sep23C24.00CALL24.00$2.12$2.00 / 123$2.08 / 28302,15537.223596%0.317596-0.0022660.0615180.0811990.069786
SLV15Sep23P23.00PUT23.00$5.19$4.85 / 531$4.95 / 71402,27433.046102%-0.629093-0.0018060.0652090.086072-0.221677
SLV15Sep23P22.00PUT22.00$4.16$4.10 / 1,137$4.20 / 16045632.298842%-0.570648-0.0019440.0677630.089443-0.197012
SLV15Sep23P19.00PUT19.00$2.30$2.29 / 338$2.36 / 14403,79431.676902%-0.373959-0.0020120.0653800.086298-0.122081
SLV15Sep23C18.00CALL18.00$4.14$4.00 / 823$4.20 / 713036435.151639%0.693420-0.0023720.0605860.0799700.138142
SLV15Sep23P18.00PUT18.00$1.78$1.80 / 494$1.86 / 1006,66531.509824%-0.306580-0.0018950.0605860.079970-0.098422
SLV15Sep23C17.00CALL17.00$4.95$4.60 / 30$4.75 / 21050635.567682%0.758123-0.0021580.0538750.0711120.146988
SLV15Sep23C16.00CALL16.00$5.20$5.25 / 30$5.40 / 48044336.351589%0.817743-0.0018860.0456370.0602380.153534
SLV15Sep23P15.00PUT15.00$0.84$0.79 / 246$0.85 / 167060532.704383%-0.129945-0.0011800.0364960.048172-0.039899
SLV15Sep23C15.00CALL15.00$5.50$5.95 / 20$6.10 / 55025337.232128%0.870055-0.0015780.0364960.0481720.157237
SLV15Sep23P14.00PUT14.00$0.44$0.57 / 1,848$0.62 / 18701,91733.234571%-0.086650-0.0008880.0272430.035959-0.026262
SLV15Sep23C14.00CALL14.00$9.21$6.70 / 20$6.85 / 48011438.285602%0.913350-0.0012590.0272430.0359590.157732
SLV15Sep23P13.00PUT13.00$0.32$0.41 / 483$0.46 / 312077734.257034%-0.053250-0.0006140.0187120.024699-0.015944
SLV15Sep23C13.00CALL13.00$7.00$7.45 / 51$7.65 / 4806139.099720%0.946750-0.0009590.0187120.0246990.154908
SLV15Sep23P12.00PUT12.00$0.23$0.28 / 567$0.33 / 22908235.202217%-0.029594-0.0003830.0116100.015324-0.008761
SLV15Sep23C12.00CALL12.00$10.91$8.30 / 51$8.50 / 5103540.921812%0.970406-0.0007010.0116100.0153240.148948
SLV15Sep23P11.00PUT11.00$0.15$0.19 / 618$0.23 / 25002836.367286%-0.014510-0.0002110.0063510.008383-0.004251
SLV15Sep23C11.00CALL11.00$11.35$9.15 / 51$9.40 / 20007442.911466%0.985490-0.0005020.0063510.0083830.140316
SLV15Sep23C10.00CALL10.00$13.10$10.05 / 51$10.30 / 19507145.240358%0.993927-0.0003640.0029660.0039150.129663
SLV15Sep23P10.00PUT10.00$0.08$0.12 / 775$0.17 / 931030337.930009%-0.006073-0.0000990.0029660.003915-0.001761