SLV Option Chain

End of day data from May 26, 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
SLV15Sep23P49.00PUT49.00$25.75$28.55 / 186$28.85 / 1730653.947020%-0.9977800.0013370.0011830.001620-0.632449
SLV15Sep23P48.00PUT48.00$25.65$27.60 / 57$27.85 / 1720153.317510%-0.9972310.0012990.0014450.001978-0.619398
SLV15Sep23P47.00PUT47.00$29.45$26.60 / 125$26.90 / 15502652.655876%-0.9965470.0012590.0017630.002414-0.606313
SLV15Sep23P46.00PUT46.00$25.60 / 151$25.90 / 1650051.493407%-0.9956950.0012160.0021480.002941-0.593189
SLV15Sep23P45.00PUT45.00$25.76$24.60 / 125$24.90 / 16405250.306137%-0.9946350.0011710.0026140.003579-0.580014
SLV15Sep23P44.00PUT44.00$21.75$23.65 / 58$23.90 / 17505149.568142%-0.9933170.0011210.0031760.004349-0.566778
SLV15Sep23P43.00PUT43.00$20.55$22.65 / 125$22.95 / 1660848.791944%-0.9916800.0010680.0038530.005275-0.553466
SLV15Sep23P42.00PUT42.00$21.65 / 165$21.95 / 1660447.521298%-0.9896490.0010090.0046640.006385-0.540061
SLV15Sep23P41.00PUT41.00$20.70 / 146$21.00 / 1780547.128856%-0.9871350.0009450.0056330.007713-0.526541
SLV15Sep23P40.00PUT40.00$18.59$19.75 / 10$19.90 / 2001645.341279%-0.9840270.0008730.0067870.009292-0.512881
SLV15Sep23P39.00PUT39.00$18.80 / 10$18.90 / 230744.417906%-0.9801920.0007930.0081540.011164-0.499052
SLV15Sep23P38.00PUT38.00$15.90$17.85 / 5$17.95 / 2301043.881618%-0.9754740.0007040.0097660.013371-0.485016
SLV15Sep23P37.00PUT37.00$16.80 / 197$17.00 / 200242.424836%-0.9696820.0006040.0116550.015957-0.470731
SLV15Sep23P36.00PUT36.00$15.85 / 157$16.05 / 200141.763666%-0.9625950.0004930.0138540.018968-0.456148
SLV15Sep23P35.00PUT35.00$13.09$14.90 / 180$15.10 / 200241.023053%-0.9539530.0003680.0163960.022447-0.441209
SLV15Sep23P34.00PUT34.00$13.95 / 164$14.15 / 200040.197206%-0.9434550.0002290.0193070.026433-0.425849
SLV15Sep23P33.00PUT33.00$13.05 / 10$13.20 / 220039.658161%-0.9307600.0000740.0226080.030953-0.409996
SLV15Sep23P32.00PUT32.00$10.40$12.10 / 56$12.25 / 2005,75138.635469%-0.915485-0.0000960.0263100.036021-0.393568
SLV15Sep23P31.00PUT31.00$11.15 / 283$11.35 / 480437.859434%-0.897210-0.0002820.0304040.041626-0.376482
SLV15Sep23C10.00CALL10.00$10.50$10.60 / 8$10.75 / 807243.445223%0.995818-0.0003550.0020930.0028660.127960
SLV15Sep23P30.00PUT30.00$9.55$10.25 / 52$10.45 / 48023,85337.290634%-0.875483-0.0004820.0348600.047727-0.358648
SLV15Sep23C11.00CALL11.00$11.35$9.70 / 9$9.85 / 907441.839896%0.989507-0.0004750.0047200.0064620.139006
SLV15Sep23P29.00PUT29.00$9.35 / 105$9.55 / 390036.551068%-0.849842-0.0006950.0396190.054243-0.339984
SLV15Sep23C12.00CALL12.00$10.91$8.80 / 58$9.00 / 12703540.421357%0.977683-0.0006510.0090200.0123500.148371
SLV15Sep23P28.00PUT28.00$7.20$8.45 / 56$8.65 / 4802135.637588%-0.819827-0.0009180.0445830.061039-0.320411
SLV15Sep23C13.00CALL13.00$7.00$7.95 / 5$8.15 / 15706139.043328%0.958361-0.0008880.0151170.0206970.155402
SLV15Sep23P27.00PUT27.00$5.85$7.60 / 36$7.80 / 117023535.132519%-0.785018-0.0011460.0496120.067925-0.299870
SLV15Sep23C14.00CALL14.00$9.21$7.15 / 49$7.35 / 55011438.147105%0.930073-0.0011750.0227810.0311890.159564
SLV15Sep23P26.00PUT26.00$7.80$6.70 / 292$6.95 / 49022234.088615%-0.745074-0.0013700.0545170.074640-0.278332
SLV15Sep23C15.00CALL15.00$6.45$6.35 / 314$6.50 / 167325236.204015%0.892206-0.0014920.0314670.0430820.160551
SLV15Sep23P25.00PUT25.00$6.90$6.00 / 30$6.10 / 48027233.927297%-0.699782-0.0015840.0590590.080858-0.255807
SLV15Sep23C16.00CALL16.00$5.20$5.65 / 76$5.75 / 10044335.443291%0.845118-0.0018130.0404420.0553690.158331
SLV15Sep23P24.00PUT24.00$3.81$5.20 / 16$5.35 / 21601,12933.420045%-0.649124-0.0017770.0629520.086188-0.232366
SLV15Sep23C17.00CALL17.00$5.05$5.00 / 16$5.20 / 394150635.794105%0.790048-0.0021090.0489310.0669920.153137
SLV15Sep23P23.00PUT23.00$5.19$4.45 / 1,946$4.60 / 1,85802,27432.818505%-0.593340-0.0019360.0658790.090196-0.208153
SLV15Sep23C18.00CALL18.00$4.60$4.40 / 7$4.50 / 16036434.780660%0.728876-0.0023580.0562610.0770280.145408
SLV15Sep23C19.00CALL19.00$3.91$3.85 / 302$4.00 / 16031934.734224%0.663819-0.0025430.0619470.0848120.135710
SLV15Sep23P22.00PUT22.00$3.82$3.75 / 1,111$3.90 / 1,123046032.331485%-0.532997-0.0020490.0675100.092428-0.183399
SLV15Sep23C20.00CALL20.00$3.43$3.40 / 30$3.50 / 10102,48834.669392%0.597148-0.0026560.0657230.0899820.124657
SLV15Sep23P21.00PUT21.00$3.46$3.15 / 10$3.25 / 1,91205,32432.168687%-0.469047-0.0021040.0675380.092467-0.158439
SLV15Sep23C21.00CALL21.00$3.10$3.00 / 2,216$3.10 / 15403,87634.890470%0.530953-0.0026960.0675380.0924670.112844
SLV15Sep23C22.00CALL22.00$2.71$2.68 / 1,051$2.76 / 14839,98335.368666%0.467003-0.0026690.0675100.0924280.100802
SLV15Sep23P20.00PUT20.00$2.57$2.57 / 16$2.63 / 15814,44931.724256%-0.402852-0.0020930.0657230.089982-0.133708
SLV15Sep23C23.00CALL23.00$2.59$2.38 / 1,217$2.47 / 77708,77535.773414%0.406660-0.0025840.0658790.0901960.088967
SLV15Sep23C24.00CALL24.00$2.19$2.14 / 80$2.21 / 1422,16236.265912%0.350876-0.0024530.0629520.0861880.077671
SLV15Sep23P19.00PUT19.00$2.16$2.05 / 157$2.12 / 1,17603,80031.608404%-0.336181-0.0020080.0619470.084812-0.109737
SLV15Sep23C25.00CALL25.00$1.99$1.95 / 10$2.00 / 21415,76736.959943%0.300218-0.0022890.0590590.0808580.067148
SLV15Sep23C26.00CALL26.00$1.89$1.74 / 136$1.82 / 322080237.400442%0.254926-0.0021030.0545170.0746400.057542
SLV15Sep23C27.00CALL27.00$1.69$1.59 / 137$1.67 / 1,21901,46538.083464%0.214982-0.0019070.0496120.0679250.048922
SLV15Sep23P18.00PUT18.00$1.67$1.61 / 20$1.67 / 88806,66331.643900%-0.271124-0.0018510.0562610.077028-0.087120
SLV15Sep23C28.00CALL28.00$1.56$1.46 / 210$1.54 / 1,236084438.767536%0.180173-0.0017080.0445830.0610390.041300
SLV15Sep23C29.00CALL29.00$1.45$1.37 / 16$1.42 / 32503,02139.550853%0.150158-0.0015130.0396190.0542430.034645
SLV15Sep23C30.00CALL30.00$1.32$1.27 / 14$1.32 / 151,00034,96540.217753%0.124517-0.0013280.0348600.0477270.028898
SLV15Sep23P17.00PUT17.00$1.36$1.24 / 20$1.29 / 24001,09331.837191%-0.209952-0.0016300.0489310.066992-0.066473
SLV15Sep23C31.00CALL31.00$1.22$1.18 / 33$1.23 / 151058140.848527%0.102790-0.0011550.0304040.0416260.023984
SLV15Sep23C32.00CALL32.00$1.14$1.09 / 1,514$1.16 / 1,53705,78341.469030%0.084515-0.0009980.0263100.0360210.019815
SLV15Sep23C33.00CALL33.00$1.08$1.02 / 1,010$1.09 / 402040742.094934%0.069240-0.0008560.0226080.0309530.016306
SLV15Sep23C34.00CALL34.00$0.88$0.97 / 16$1.02 / 1705,18942.743166%0.056545-0.0007300.0193070.0264330.013370
SLV15Sep23P16.00PUT16.00$1.07$0.93 / 170$0.98 / 1001,21032.157220%-0.154882-0.0013620.0404420.055369-0.048360
SLV15Sep23C35.00CALL35.00$0.93$0.92 / 13$0.97 / 38111,77643.436144%0.046047-0.0006190.0163960.0224470.010929
SLV15Sep23C36.00CALL36.00$1.02$0.87 / 15$0.92 / 619026444.036277%0.037405-0.0005220.0138540.0189680.008908
SLV15Sep23C37.00CALL37.00$0.87$0.82 / 13$0.87 / 53563,62044.547722%0.030318-0.0004390.0116550.0159570.007243
SLV15Sep23C38.00CALL38.00$0.82$0.78 / 12$0.83 / 1,261069545.139276%0.024526-0.0003670.0097660.0133710.005877
SLV15Sep23C39.00CALL39.00$0.80$0.74 / 13$0.79 / 991026945.653265%0.019808-0.0003060.0081540.0111640.004759
SLV15Sep23C40.00CALL40.00$0.73$0.69 / 2,077$0.75 / 47502,85946.011320%0.015973-0.0002550.0067870.0092920.003848
SLV15Sep23P15.00PUT15.00$0.84$0.69 / 568$0.74 / 44060532.795707%-0.107794-0.0010690.0314670.043082-0.033222
SLV15Sep23C41.00CALL41.00$0.70$0.67 / 13$0.72 / 86202846.655795%0.012865-0.0002110.0056330.0077130.003107
SLV15Sep23C42.00CALL42.00$0.72$0.64 / 23$0.68 / 16016647.060140%0.010351-0.0001750.0046640.0063850.002505
SLV15Sep23C43.00CALL43.00$0.70$0.61 / 395$0.66 / 54501747.597884%0.008320-0.0001440.0038530.0052750.002018
SLV15Sep23C44.00CALL44.00$0.65$0.58 / 257$0.63 / 583021747.984203%0.006683-0.0001190.0031760.0043490.001624
SLV15Sep23C45.00CALL45.00$0.64$0.56 / 13$0.60 / 49702,99148.421140%0.005365-0.0000980.0026140.0035790.001306
SLV15Sep23C46.00CALL46.00$0.63$0.53 / 546$0.58 / 580037248.810314%0.004305-0.0000800.0021480.0029410.001050
SLV15Sep23C47.00CALL47.00$0.55$0.51 / 577$0.56 / 1,10805,80349.260206%0.003453-0.0000660.0017630.0024140.000843
SLV15Sep23P14.00PUT14.00$0.44$0.50 / 431$0.54 / 21001,91733.455826%-0.069927-0.0007800.0227810.031189-0.021291
SLV15Sep23C48.00CALL48.00$0.56$0.49 / 337$0.53 / 334039249.560395%0.002769-0.0000540.0014450.0019780.000677
SLV15Sep23C49.00CALL49.00$0.53$0.47 / 395$0.51 / 34002,02049.929579%0.002220-0.0000440.0011830.0016200.000544
SLV15Sep23P13.00PUT13.00$0.32$0.36 / 19$0.40 / 1,491077734.534020%-0.041639-0.0005210.0151170.020697-0.012535
SLV15Sep23P12.00PUT12.00$0.23$0.24 / 1,183$0.28 / 24508235.309346%-0.022317-0.0003130.0090200.012350-0.006647
SLV15Sep23P11.00PUT11.00$0.15$0.16 / 1,079$0.21 / 1,14702836.807155%-0.010493-0.0001640.0047200.006462-0.003095
SLV15Sep23P10.00PUT10.00$0.08$0.11 / 584$0.14 / 588030338.220750%-0.004182-0.0000730.0020930.002866-0.001222