SLV Option Chain

Latest data 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 |Updated: 07/01 4:04:02PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15Sep23C25.00CALL25.00$1.36$1.32 / 234$1.37 / 208,54017,38339.120396%0.170611-0.0015320.0518070.0511470.033047
SLV15Sep23C24.00CALL24.00$1.47$1.46 / 12$1.51 / 37,5449,30138.376691%0.212158-0.0017630.0592210.0584670.040763
SLV15Sep23C20.00CALL20.00$2.41$2.38 / 2$2.42 / 1673,3002,38436.183367%0.453619-0.0025150.0809360.0799040.083178
SLV15Sep23P21.00PUT21.00$4.15$4.00 / 1,936$4.20 / 203065,32533.450287%-0.617585-0.0014260.0779210.076928-0.177962
SLV15Sep23C23.00CALL23.00$1.63$1.62 / 12$1.68 / 362754,86237.641774%0.261199-0.0019920.0664110.0655650.049723
SLV15Sep23P20.00PUT20.00$3.45$3.40 / 588$3.50 / 7022294,48733.494128%-0.546381-0.0016000.0809360.079904-0.154064
SLV15Sep23C18.00CALL18.00$3.15$3.10 / 1,002$3.20 / 42117737735.575591%0.609434-0.0025410.0784020.0774030.107669
SLV15Sep23C22.00CALL22.00$1.87$1.83 / 12$1.88 / 3012910,18437.047739%0.318010-0.0022060.0728530.0719250.059897
SLV15Sep23P18.00PUT18.00$2.29$2.22 / 301$2.27 / 261206,56832.827034%-0.390566-0.0017170.0784020.077403-0.105850
SLV15Sep23C14.00CALL14.00$5.45$5.40 / 30$5.70 / 211511437.860995%0.888486-0.0015830.0387860.0382910.137720
SLV15Sep23C30.00CALL30.00$0.88$0.88 / 1$0.91 / 308535,51342.882530%0.051110-0.0006210.0214380.0211650.010188
SLV15Sep23C40.00CALL40.00$0.49$0.48 / 609$0.53 / 21683,56848.982604%0.003354-0.0000590.0020660.0020400.000688
SLV15Sep23C21.00CALL21.00$2.08$2.07 / 30$2.12 / 20664,13836.462191%0.382415-0.0023870.0779210.0769280.071142
SLV15Sep23C19.00CALL19.00$2.72$2.70 / 1,000$2.76 / 244951035.637454%0.530079-0.0025720.0812550.0802200.095559
SLV15Sep23C28.00CALL28.00$1.03$1.01 / 115$1.06 / 334689341.364156%0.084420-0.0009220.0316210.0312180.016667
SLV15Sep23C32.00CALL32.00$0.76$0.76 / 433$0.80 / 12435,79944.219227%0.030345-0.0004040.0140300.0138510.006096
SLV15Sep23C16.00CALL16.00$4.20$4.15 / 30$4.40 / 3931543837.151912%0.763839-0.0022000.0629390.0621370.127959
SLV15Sep23C31.00CALL31.00$0.81$0.81 / 131$0.85 / 12759543.488308%0.039466-0.0005030.0174100.0171880.007899
SLV15Sep23C49.00CALL49.00$0.34$0.32 / 795$0.37 / 3162,32752.998661%0.000260-0.0000060.0001970.0001950.000054
SLV15Sep23C47.00CALL47.00$0.38$0.35 / 783$0.39 / 1255,80352.115215%0.000459-0.0000090.0003350.0003310.000095
SLV15Sep23P17.00PUT17.00$1.73$1.72 / 697$1.78 / 71251,09132.731325%-0.311435-0.0016380.0722050.071285-0.082908
SLV15Sep23C17.00CALL17.00$3.55$3.55 / 219$3.65 / 12452435.168468%0.688565-0.0024160.0722050.0712850.118748
SLV15Sep23C34.00CALL34.00$0.67$0.67 / 348$0.71 / 1235,48945.516993%0.017747-0.0002560.0089340.0088200.003589
SLV15Sep23C43.00CALL43.00$0.43$0.42 / 524$0.46 / 1221750.437582%0.001433-0.0000270.0009560.0009440.000296
SLV15Sep23C42.00CALL42.00$0.45$0.45 / 2$0.47 / 12240249.965785%0.001904-0.0000350.0012390.0012230.000392
SLV15Sep23C38.00CALL38.00$0.54$0.54 / 170$0.58 / 30269547.984701%0.005885-0.0000970.0034140.0033700.001202
SLV15Sep23C36.00CALL36.00$0.58$0.60 / 20$0.64 / 31229946.812130%0.010262-0.0001590.0055680.0054970.002087
SLV15Sep23C48.00CALL48.00$0.34$0.34 / 251$0.38 / 12139252.650616%0.000345-0.0000070.0002570.0002540.000072
SLV15Sep23C46.00CALL46.00$0.38$0.37 / 351$0.41 / 12137251.835248%0.000610-0.0000120.0004360.0004310.000126
SLV15Sep23C45.00CALL45.00$0.40$0.38 / 1,188$0.43 / 2312,97451.367488%0.000811-0.0000160.0005670.0005600.000168
SLV15Sep23C44.00CALL44.00$0.42$0.40 / 686$0.45 / 39121750.993332%0.001078-0.0000210.0007370.0007280.000223
SLV15Sep23C35.00CALL35.00$0.64$0.64 / 241$0.68 / 2511,74246.310305%0.013512-0.0002020.0070700.0069790.002740
SLV15Sep23C27.00CALL27.00$1.07$1.10 / 109$1.15 / 3311,49040.645853%0.107521-0.0011060.0377830.0373020.021109
SLV15Sep23P15.00PUT15.00$0.96$0.97 / 2$1.02 / 2160633.203980%-0.168458-0.0012260.0513870.050732-0.043437
SLV15Sep23P14.00PUT14.00$0.69$0.69 / 1,615$0.72 / 2511,99033.348476%-0.111514-0.0009420.0387860.038291-0.028350
SLV15Sep23P49.00PUT49.00$25.75$30.35 / 78$31.00 / 1580068.208292%-0.9997400.0022370.0001970.000195-0.581190
SLV15Sep23P48.00PUT48.00$25.65$29.35 / 186$30.00 / 1580066.918824%-0.9996550.0021890.0002570.000254-0.569310
SLV15Sep23P47.00PUT47.00$29.45$28.35 / 206$29.00 / 15902265.604895%-0.9995410.0021410.0003350.000331-0.557425
SLV15Sep23P46.00PUT46.00$27.35 / 206$28.00 / 1590064.265351%-0.9993900.0020930.0004360.000431-0.545532
SLV15Sep23P45.00PUT45.00$25.76$26.40 / 1$27.00 / 1850063.371700%-0.9991890.0020430.0005670.000560-0.533628
SLV15Sep23P44.00PUT44.00$21.75$25.40 / 66$26.00 / 1580061.978450%-0.9989220.0019920.0007370.000728-0.521711
SLV15Sep23P43.00PUT43.00$20.55$24.40 / 78$24.90 / 120059.599114%-0.9985670.0019410.0009560.000944-0.509776
SLV15Sep23P42.00PUT42.00$23.40 / 201$23.90 / 120058.141944%-0.9980960.0018870.0012390.001223-0.497817
SLV15Sep23C41.00CALL41.00$0.50$0.46 / 495$0.50 / 1202749.441218%0.002528-0.0000450.0016010.0015810.000520
SLV15Sep23P41.00PUT41.00$22.40 / 202$23.00 / 1690057.613797%-0.9974720.0018310.0016010.001581-0.485828
SLV15Sep23P40.00PUT40.00$18.59$21.40 / 211$22.00 / 18401656.091495%-0.9966460.0017720.0020660.002040-0.473797
SLV15Sep23C39.00CALL39.00$0.53$0.51 / 176$0.55 / 30025648.458883%0.004445-0.0000760.0026600.0026260.000910
SLV15Sep23P39.00PUT39.00$20.45 / 7$20.80 / 120753.074682%-0.9955550.0017090.0026600.002626-0.461713
SLV15Sep23P38.00PUT38.00$15.90$19.45 / 230$19.85 / 1201051.967463%-0.9941150.0016420.0034140.003370-0.449559
SLV15Sep23C37.00CALL37.00$0.60$0.57 / 388$0.61 / 3603,75147.436317%0.007778-0.0001250.0043680.0043120.001585
SLV15Sep23P37.00PUT37.00$18.45 / 183$18.90 / 120250.812902%-0.9922220.0015680.0043680.004312-0.437313
SLV15Sep23P36.00PUT36.00$17.45 / 150$17.95 / 120149.608175%-0.9897380.0014880.0055680.005497-0.424950
SLV15Sep23P35.00PUT35.00$15.40$16.65 / 12$16.90 / 1201149.276907%-0.9864880.0013990.0070700.006979-0.412434
SLV15Sep23P34.00PUT34.00$14.55$15.75 / 12$15.90 / 506048.397297%-0.9822530.0013000.0089340.008820-0.399724
SLV15Sep23C33.00CALL33.00$0.74$0.71 / 142$0.76 / 30040444.923790%0.023244-0.0003230.0112290.0110860.004686
SLV15Sep23P33.00PUT33.00$13.80$14.60 / 66$14.90 / 1204345.190479%-0.9767560.0011870.0112290.011086-0.386765
SLV15Sep23P32.00PUT32.00$13.35$13.80 / 20$13.90 / 1205,75145.089366%-0.9696550.0010600.0140300.013851-0.373492
SLV15Sep23P31.00PUT31.00$12.55$12.85 / 20$12.95 / 10016043.979538%-0.9605340.0009160.0174100.017188-0.359827
SLV15Sep23P30.00PUT30.00$11.50$11.90 / 20$12.00 / 10023,85342.766690%-0.9488900.0007520.0214380.021165-0.345676
SLV15Sep23P29.00PUT29.00$10.05$10.95 / 10$11.05 / 1202241.442458%-0.9341320.0005670.0261660.025833-0.330932
SLV15Sep23C29.00CALL29.00$1.07$0.94 / 120$0.98 / 3002,77242.124381%0.065868-0.0007600.0261660.0258330.013070
SLV15Sep23P28.00PUT28.00$9.20$10.05 / 20$10.15 / 3607340.777259%-0.9155800.0003600.0316210.031218-0.315473
SLV15Sep23P27.00PUT27.00$5.85$9.10 / 31$9.20 / 12023539.170992%-0.8924790.0001300.0377830.037302-0.299169
SLV15Sep23C26.00CALL26.00$1.31$1.20 / 104$1.25 / 10084139.862528%0.135981-0.0013110.0445690.0440010.026528
SLV15Sep23P26.00PUT26.00$7.47$8.20 / 31$8.30 / 12022238.144090%-0.864019-0.0001210.0445690.044001-0.281887
SLV15Sep23P25.00PUT25.00$6.92$7.35 / 30$7.50 / 40024637.954930%-0.829389-0.0003880.0518070.051147-0.263506
SLV15Sep23P24.00PUT24.00$5.40$6.45 / 31$6.55 / 1001,12636.090228%-0.787842-0.0006650.0592210.058467-0.243928
SLV15Sep23P23.00PUT23.00$5.19$5.65 / 31$5.75 / 5102,27435.619556%-0.738801-0.0009400.0664110.065565-0.223105
SLV15Sep23P22.00PUT22.00$4.55$4.85 / 30$5.05 / 20047635.390870%-0.681990-0.0012000.0728530.071925-0.201070
SLV15Sep23P19.00PUT19.00$2.45$2.79 / 147$2.85 / 27903,83233.168150%-0.469921-0.0017020.0812550.080220-0.129821
SLV15Sep23P16.00PUT16.00$0.91$1.31 / 12$1.36 / 34401,23032.867936%-0.236161-0.0014680.0629390.062137-0.061835
SLV15Sep23C15.00CALL15.00$5.52$4.75 / 20$5.05 / 336030237.747625%0.831542-0.0019120.0513870.0507320.134495
SLV15Sep23C13.00CALL13.00$7.70$6.20 / 20$6.55 / 38506240.528007%0.932661-0.0012510.0266180.0262790.137309
SLV15Sep23P13.00PUT13.00$0.32$0.49 / 30$0.53 / 20077734.341713%-0.067339-0.0006570.0266180.026279-0.016899
SLV15Sep23P12.00PUT12.00$0.28$0.33 / 239$0.37 / 508235.159282%-0.036287-0.0004060.0162570.016050-0.008998
SLV15Sep23C12.00CALL12.00$10.91$6.95 / 12$7.35 / 18803541.519586%0.963713-0.0009550.0162570.0160500.133347
SLV15Sep23P11.00PUT11.00$0.15$0.22 / 12$0.26 / 1002836.432560%-0.016953-0.0002170.0085910.008482-0.004158
SLV15Sep23C11.00CALL11.00$8.39$7.70 / 42$8.10 / 1207640.452715%0.983047-0.0007200.0085910.0084820.126325
SLV15Sep23P10.00PUT10.00$0.08$0.13 / 503$0.18 / 336030337.598491%-0.006607-0.0000960.0037820.003734-0.001604
SLV15Sep23C10.00CALL10.00$10.50$8.70 / 12$8.90 / 1207243.063007%0.993393-0.0005540.0037820.0037340.117017