SLV Option Chain

End of day data from May 25, 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
SLV15Sep23P20.00PUT20.00$2.64$2.60 / 11$2.65 / 1412,3012,98131.917442%-0.403216-0.0021210.0651870.090119-0.134414
SLV15Sep23C22.00CALL22.00$2.72$2.73 / 217$2.80 / 2183169,93635.841857%0.467693-0.0026740.0669540.0925610.101008
SLV15Sep23C28.00CALL28.00$1.56$1.51 / 16$1.56 / 27090939.165966%0.182414-0.0017270.0445530.0615930.041843
SLV15Sep23C20.00CALL20.00$3.47$3.45 / 197$3.55 / 16532,43635.220329%0.596784-0.0026580.0651870.0901190.124653
SLV15Sep23C29.00CALL29.00$1.45$1.39 / 405$1.44 / 6363,05739.773964%0.152383-0.0015340.0396730.0548470.035184
SLV15Sep23C40.00CALL40.00$0.73$0.72 / 366$0.77 / 130262,87646.417421%0.016728-0.0002660.0070020.0096800.004034
SLV15Sep23C33.00CALL33.00$1.08$1.06 / 247$1.11 / 21840742.486330%0.071003-0.0008760.0228570.0315980.016735
SLV15Sep23C24.00CALL24.00$2.18$2.19 / 16$2.25 / 199182,15936.740729%0.352426-0.0024640.0625240.0864370.078061
SLV15Sep23C30.00CALL30.00$1.34$1.29 / 453$1.34 / 141134,96440.448538%0.126673-0.0013490.0349850.0483650.029421
SLV15Sep23C17.00CALL17.00$5.07$5.05 / 94$5.15 / 11050635.791972%0.788460-0.0021110.0487360.0673760.152947
SLV15Sep23C21.00CALL21.00$3.10$3.05 / 1,967$3.15 / 84043,87635.425107%0.531125-0.0027000.0669690.0925830.112945
SLV15Sep23P18.00PUT18.00$1.67$1.64 / 102$1.69 / 1026,66531.883097%-0.272416-0.0018770.0559220.077310-0.087912
SLV15Sep23C15.00CALL15.00$6.45$6.45 / 20$6.55 / 10225337.489075%0.890526-0.0014940.0315530.0436200.160422
SLV15Sep23C47.00CALL47.00$0.55$0.53 / 266$0.57 / 26715,80349.543169%0.003699-0.0000700.0018600.0025710.000905
SLV15Sep23C27.00CALL27.00$1.69$1.64 / 20$1.70 / 20311,46538.529188%0.217175-0.0019240.0494870.0684140.049454
SLV15Sep23C19.00CALL19.00$3.91$3.95 / 10$4.05 / 35131835.603599%0.662952-0.0025450.0614890.0850070.135616
SLV15Sep23C49.00CALL49.00$0.53$0.48 / 389$0.53 / 38402,02050.232542%0.002394-0.0000470.0012570.0017370.000587
SLV15Sep23P49.00PUT49.00$25.75$28.60 / 36$28.85 / 1090653.896338%-0.9976060.0012680.0012570.001737-0.634128
SLV15Sep23C48.00CALL48.00$0.56$0.50 / 566$0.55 / 290039249.853766%0.002976-0.0000580.0015300.0021150.000729
SLV15Sep23P48.00PUT48.00$25.65$27.60 / 36$27.85 / 1090152.791954%-0.9970240.0012310.0015300.002115-0.621033
SLV15Sep23P47.00PUT47.00$29.45$26.60 / 36$26.85 / 10802651.667396%-0.9963010.0011920.0018600.002571-0.607904
SLV15Sep23C46.00CALL46.00$0.63$0.55 / 255$0.59 / 255037249.085441%0.004597-0.0000850.0022590.0031230.001122
SLV15Sep23P46.00PUT46.00$25.60 / 83$25.85 / 480050.515104%-0.9954030.0011500.0022590.003123-0.594733
SLV15Sep23P45.00PUT45.00$25.76$24.65 / 36$24.85 / 3605249.828666%-0.9942900.0011050.0027400.003788-0.581510
SLV15Sep23C45.00CALL45.00$0.64$0.57 / 843$0.62 / 25602,99148.689164%0.005710-0.0001040.0027400.0037880.001392
SLV15Sep23P44.00PUT44.00$21.75$23.65 / 36$23.90 / 10905149.107158%-0.9929100.0010560.0033180.004588-0.568224
SLV15Sep23C44.00CALL44.00$0.65$0.60 / 235$0.64 / 235021748.244192%0.007090-0.0001260.0033180.0045880.001725
SLV15Sep23C43.00CALL43.00$0.70$0.63 / 224$0.67 / 15001747.847914%0.008798-0.0001520.0040120.0055470.002136
SLV15Sep23P43.00PUT43.00$20.55$22.65 / 82$22.90 / 490847.880629%-0.9912020.0010030.0040120.005547-0.554859
SLV15Sep23C42.00CALL42.00$0.72$0.66 / 214$0.70 / 143016647.397418%0.010910-0.0001840.0048420.0066930.002643
SLV15Sep23P42.00PUT42.00$21.70 / 35$21.90 / 350447.095245%-0.9890900.0009440.0048420.006693-0.541399
SLV15Sep23C41.00CALL41.00$0.70$0.69 / 320$0.73 / 13602846.892047%0.013516-0.0002210.0058290.0080590.003267
SLV15Sep23P41.00PUT41.00$20.70 / 35$20.95 / 1100546.268508%-0.9864840.0008800.0058290.008059-0.527822
SLV15Sep23P40.00PUT40.00$18.59$19.75 / 16$19.95 / 8301645.402377%-0.9832720.0008080.0070020.009680-0.514101
SLV15Sep23C39.00CALL39.00$0.80$0.76 / 186$0.81 / 295026945.961888%0.020678-0.0003190.0083860.0115940.004973
SLV15Sep23P39.00PUT39.00$18.80 / 16$18.90 / 160744.042704%-0.9793220.0007280.0083860.011594-0.500208
SLV15Sep23C38.00CALL38.00$0.82$0.80 / 320$0.84 / 265069545.353041%0.025525-0.0003810.0100140.0138440.006122
SLV15Sep23P38.00PUT38.00$15.90$17.80 / 111$17.95 / 2401043.089996%-0.9744750.0006390.0100140.013844-0.486106
SLV15Sep23C37.00CALL37.00$0.92$0.84 / 360$0.89 / 26303,62044.835263%0.031456-0.0004540.0119150.0164730.007522
SLV15Sep23P37.00PUT37.00$16.85 / 35$17.05 / 1360242.937421%-0.9685440.0005390.0119150.016473-0.471753
SLV15Sep23C36.00CALL36.00$1.02$0.89 / 168$0.94 / 177026444.314581%0.038692-0.0005390.0141230.0195240.009223
SLV15Sep23P36.00PUT36.00$15.90 / 10$16.00 / 160141.444849%-0.9613080.0004280.0141230.019524-0.457099
SLV15Sep23C35.00CALL35.00$1.03$0.94 / 295$0.99 / 24101,77643.706032%0.047491-0.0006370.0166660.0230400.011282
SLV15Sep23P35.00PUT35.00$13.09$14.95 / 10$15.05 / 110240.726334%-0.9525090.0003030.0166660.023040-0.442087
SLV15Sep23C34.00CALL34.00$0.88$0.99 / 870$1.05 / 53205,18943.077798%0.058149-0.0007490.0195710.0270560.013762
SLV15Sep23P34.00PUT34.00$13.95 / 246$14.10 / 160039.524988%-0.9418510.0001640.0195710.027056-0.426653
SLV15Sep23P33.00PUT33.00$13.05 / 35$13.20 / 480039.400690%-0.9289970.0000100.0228570.031598-0.410726
SLV15Sep23C32.00CALL32.00$1.14$1.12 / 1,315$1.18 / 10105,78341.782821%0.086429-0.0010190.0265310.0366770.020281
SLV15Sep23P32.00PUT32.00$10.40$12.10 / 174$12.25 / 4805,75138.395103%-0.913571-0.0001600.0265310.036677-0.394228
SLV15Sep23C31.00CALL31.00$1.22$1.20 / 371$1.26 / 98058141.153053%0.104839-0.0011770.0305840.0422810.024481
SLV15Sep23P31.00PUT31.00$11.20 / 7$11.30 / 100437.641046%-0.895161-0.0003440.0305840.042281-0.377074
SLV15Sep23P30.00PUT30.00$9.55$10.25 / 493$10.40 / 20023,85336.746813%-0.873327-0.0005430.0349850.048365-0.359180
SLV15Sep23P29.00PUT29.00$9.40 / 7$9.50 / 160036.362182%-0.847617-0.0007550.0396730.054847-0.340464
SLV15Sep23P28.00PUT28.00$7.20$8.45 / 603$8.60 / 1602135.147253%-0.817586-0.0009750.0445530.061593-0.320852
SLV15Sep23P27.00PUT27.00$5.85$7.65 / 10$7.75 / 13023534.974174%-0.782825-0.0011990.0494870.068414-0.300287
SLV15Sep23C26.00CALL26.00$1.89$1.79 / 457$1.85 / 201080237.835625%0.256993-0.0021190.0542890.0750520.058046
SLV15Sep23P26.00PUT26.00$7.80$6.80 / 16$6.90 / 16022234.235680%-0.743007-0.0014210.0542890.075052-0.278742
SLV15Sep23P25.00PUT25.00$6.90$6.00 / 10$6.10 / 12027233.794826%-0.697928-0.0016310.0587260.081187-0.256230
SLV15Sep23C25.00CALL25.00$2.07$1.98 / 16$2.04 / 202015,76737.330629%0.302072-0.0023020.0587260.0811870.067605
SLV15Sep23P24.00PUT24.00$3.81$5.20 / 43$5.30 / 1601,12933.023426%-0.647574-0.0018190.0625240.086437-0.232821
SLV15Sep23P23.00PUT23.00$5.19$4.50 / 91$4.60 / 1,57902,27432.978637%-0.592182-0.0019740.0653730.090375-0.208656
SLV15Sep23C23.00CALL23.00$2.59$2.44 / 37$2.50 / 9108,77536.246112%0.407818-0.0025920.0653730.0903750.089272
SLV15Sep23P22.00PUT22.00$3.82$3.80 / 900$3.90 / 991046032.499528%-0.532307-0.0020840.0669540.092561-0.183966
SLV15Sep23P21.00PUT21.00$3.46$3.15 / 1,651$3.25 / 73605,32432.075505%-0.468875-0.0021360.0669690.092583-0.159076
SLV15Sep23P19.00PUT19.00$2.16$2.09 / 102$2.14 / 3403,80031.879686%-0.337048-0.0020350.0614890.085007-0.110498
SLV15Sep23C18.00CALL18.00$4.60$4.45 / 53$4.55 / 16036435.398804%0.727584-0.0023600.0559220.0773100.145249
SLV15Sep23P17.00PUT17.00$1.36$1.27 / 16$1.32 / 13001,09332.178046%-0.211540-0.0016550.0487360.067376-0.067260
SLV15Sep23P16.00PUT16.00$1.07$0.96 / 175$1.01 / 2301,21032.560951%-0.156604-0.0013850.0403960.055846-0.049103
SLV15Sep23C16.00CALL16.00$5.20$5.70 / 20$5.90 / 203044336.946297%0.843396-0.0018150.0403960.0558460.158151
SLV15Sep23P15.00PUT15.00$0.84$0.72 / 130$0.76 / 13060533.188031%-0.109474-0.0010910.0315530.043620-0.033879
SLV15Sep23P14.00PUT14.00$0.44$0.52 / 241$0.57 / 24101,91733.942044%-0.071407-0.0008000.0229560.031737-0.021829
SLV15Sep23C14.00CALL14.00$9.21$7.20 / 21$7.40 / 224011439.125876%0.928593-0.0011760.0229560.0317370.159518
SLV15Sep23P13.00PUT13.00$0.32$0.38 / 16$0.42 / 573077735.011999%-0.042812-0.0005380.0153310.021195-0.012939
SLV15Sep23C13.00CALL13.00$7.00$7.95 / 367$8.20 / 13206139.631687%0.957188-0.0008870.0153310.0211950.155455
SLV15Sep23P12.00PUT12.00$0.23$0.26 / 444$0.30 / 58808235.940711%-0.023141-0.0003250.0092220.012750-0.006919
SLV15Sep23C12.00CALL12.00$10.91$8.85 / 16$9.05 / 8203541.818021%0.976859-0.0006470.0092220.0127500.148521
SLV15Sep23P11.00PUT11.00$0.15$0.17 / 317$0.22 / 31602837.197759%-0.010995-0.0001730.0048750.006739-0.003255
SLV15Sep23C11.00CALL11.00$11.35$9.75 / 16$9.90 / 3607443.562499%0.989005-0.0004680.0048750.0067390.139232
SLV15Sep23C10.00CALL10.00$10.50$10.65 / 16$10.80 / 8307245.606243%0.995560-0.0003460.0021900.0030280.128232
SLV15Sep23P10.00PUT10.00$0.08$0.11 / 645$0.15 / 387030338.466929%-0.004440-0.0000780.0021900.003028-0.001302