SLV Option Chain

End of day data from October 30, 2020 for SLV options expired on December 4, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV4Dec20C30.00CALL30.00$0.10$0.10 / 103$0.11 / 1,7244023060.336872%0.052912-0.0059730.0270760.0074620.001067
SLV4Dec20C23.00CALL23.00$0.80$0.80 / 57$0.82 / 5722327843.866945%0.440962-0.0218550.0990250.0272920.008413
SLV4Dec20C22.00CALL22.00$1.21$1.19 / 545$1.22 / 528911843.239434%0.538710-0.0219970.0996520.0274650.010125
SLV4Dec20C28.00CALL28.00$0.15$0.15 / 100$0.16 / 100657054.516682%0.108251-0.0102920.0466510.0128580.002161
SLV4Dec20C21.50CALL21.50$1.45$1.45 / 406$1.47 / 31525143.239208%0.588724-0.0215550.0976370.0269100.010969
SLV4Dec20C22.50CALL22.50$0.93$0.98 / 579$1.00 / 544220643.484547%0.489215-0.0220910.1000870.0275850.009267
SLV4Dec20C25.00CALL25.00$0.38$0.37 / 206$0.39 / 1903775047.247619%0.271117-0.0183480.0831540.0229180.005293
SLV4Dec20C25.50CALL25.50$0.29$0.31 / 319$0.33 / 201263448.337910%0.236101-0.0170610.0773230.0213110.004630
SLV4Dec20P20.00PUT20.00$0.44$0.43 / 129$0.45 / 79257545.216967%-0.266305-0.0181570.0824090.022713-0.006486
SLV4Dec20P19.50PUT19.50$0.31$0.32 / 1,439$0.34 / 902447845.855232%-0.222441-0.0164770.0747820.020611-0.005383
SLV4Dec20P22.00PUT22.00$1.21$1.19 / 179$1.21 / 541557844.031835%-0.461290-0.0219470.0996520.027465-0.011572
SLV4Dec20C23.50CALL23.50$0.65$0.65 / 260$0.67 / 61131,97644.309205%0.394577-0.0213200.0966070.0266260.007578
SLV4Dec20C24.00CALL24.00$0.52$0.53 / 1,055$0.56 / 671123145.165924%0.350568-0.0205260.0930150.0256360.006773
SLV4Dec20P21.00PUT21.00$0.74$0.74 / 188$0.76 / 941023844.336118%-0.361545-0.0207140.0940320.025916-0.008930
SLV4Dec20P21.50PUT21.50$0.95$0.94 / 844$0.96 / 1812243.865379%-0.411276-0.0215060.0976370.026910-0.010235
SLV4Dec20C26.00CALL26.00$0.27$0.26 / 324$0.28 / 210656649.384667%0.204335-0.0157020.0711700.0196150.004024
SLV4Dec20C24.50CALL24.50$0.44$0.44 / 91$0.46 / 75662746.011232%0.309326-0.0195190.0884570.0243800.006009
SLV4Dec20C27.00CALL27.00$0.19$0.19 / 342$0.21 / 23953951.825352%0.150369-0.0129310.0586120.0161540.002983
SLV4Dec20P20.50PUT20.50$0.58$0.57 / 70$0.59 / 70513844.761937%-0.312940-0.0195860.0889040.024503-0.007674
SLV4Dec20C18.00CALL18.00$4.15$4.10 / 38$4.20 / 8444847.816541%0.886174-0.0106980.0483600.0133280.015044
SLV4Dec20P19.00PUT19.00$0.24$0.24 / 157$0.25 / 9731946.646818%-0.182055-0.0146150.0663250.018280-0.004379
SLV4Dec20P18.50PUT18.50$0.17$0.18 / 100$0.19 / 15034247.939682%-0.145719-0.0126470.0573930.015818-0.003486
SLV4Dec20C29.00CALL29.00$0.13$0.12 / 102$0.13 / 4192057.348841%0.076379-0.0079470.0360230.0099280.001533
SLV4Dec20C26.50CALL26.50$0.20$0.23 / 125$0.24 / 21511250.824741%0.175790-0.0143140.0648800.0178810.003475
SLV4Dec20P24.00PUT24.00$2.52$2.52 / 28$2.55 / 2811345.872886%-0.649432-0.0204710.0930150.025636-0.016897
SLV4Dec20C20.00CALL20.00$2.27$2.43 / 28$2.46 / 281644.171069%0.733695-0.0182020.0824090.0227130.013238
SLV4Dec20P17.50PUT17.50$0.11$0.10 / 69$0.11 / 1,309135450.870176%-0.086576-0.0087260.0395940.010913-0.002050
SLV4Dec20P17.00PUT17.00$0.07$0.07 / 1,488$0.08 / 1051451.901850%-0.063957-0.0069260.0314240.008661-0.001507
SLV4Dec20P30.50PUT30.50$8.55 / 35$8.65 / 1630065.367470%-0.956239-0.0050610.0232600.006411-0.029195
SLV4Dec20C30.50CALL30.50$0.12$0.09 / 184$0.10 / 1,7560261.554361%0.043761-0.0051310.0232600.0064110.000885
SLV4Dec20P30.00PUT30.00$8.05 / 28$8.15 / 1630062.845724%-0.947088-0.0059050.0270760.007462-0.028519
SLV4Dec20P29.50PUT29.50$7.60 / 28$7.65 / 1630062.723669%-0.936289-0.0068440.0313300.008635-0.027811
SLV4Dec20C29.50CALL29.50$0.11 / 103$0.12 / 4070058.932941%0.063711-0.0069110.0313300.0086350.001282
SLV4Dec20P29.00PUT29.00$7.10 / 28$7.15 / 280059.993296%-0.923621-0.0078810.0360230.009928-0.027067
SLV4Dec20C28.50CALL28.50$0.13 / 397$0.15 / 1,7140056.054787%0.091148-0.0090760.0411410.0113390.001825
SLV4Dec20P28.50PUT28.50$6.60 / 28$6.65 / 350057.182034%-0.908852-0.0090110.0411410.011339-0.026282
SLV4Dec20P28.00PUT28.00$6.10 / 153$6.20 / 1630056.375414%-0.891749-0.0102280.0466510.012858-0.025453
SLV4Dec20C27.50CALL27.50$0.18$0.17 / 243$0.18 / 1000853.137771%0.127920-0.0115830.0525010.0144700.002546
SLV4Dec20P27.50PUT27.50$5.65 / 28$5.70 / 320055.216969%-0.872080-0.0115200.0525010.014470-0.024575
SLV4Dec20P27.00PUT27.00$4.51$5.15 / 99$5.25 / 800753.728158%-0.849631-0.0128700.0586120.016154-0.023645
SLV4Dec20P26.50PUT26.50$4.70 / 28$4.75 / 600051.921230%-0.824210-0.0142540.0648800.017881-0.022660
SLV4Dec20P26.00PUT26.00$4.20 / 151$4.30 / 1290049.804908%-0.795665-0.0156430.0711700.019615-0.021618
SLV4Dec20P25.50PUT25.50$3.80 / 19$3.85 / 1290050.038477%-0.763899-0.0170030.0773230.021311-0.020518
SLV4Dec20P25.00PUT25.00$3.85$3.35 / 28$3.40 / 290348.321478%-0.728883-0.0182910.0831540.022918-0.019363
SLV4Dec20P24.50PUT24.50$3.28$2.93 / 28$2.96 / 280246.999215%-0.690674-0.0194630.0884570.024380-0.018154
SLV4Dec20P23.50PUT23.50$2.40$2.14 / 28$2.17 / 2801545.166648%-0.605423-0.0212660.0966070.026626-0.015598
SLV4Dec20P23.00PUT23.00$2.20$1.79 / 30$1.81 / 3003044.496992%-0.559038-0.0218020.0990250.027292-0.014270
SLV4Dec20P22.50PUT22.50$1.69$1.47 / 176$1.50 / 5103,31544.279114%-0.510785-0.0220400.1000870.027585-0.012923
SLV4Dec20C21.00CALL21.00$1.44$1.74 / 28$1.77 / 4201743.478140%0.638455-0.0207610.0940320.0259160.011781
SLV4Dec20C20.50CALL20.50$1.91$2.07 / 28$2.10 / 1901043.829221%0.687060-0.0196330.0889040.0245030.012544
SLV4Dec20C19.50CALL19.50$2.83 / 19$2.85 / 280044.930188%0.777559-0.0165220.0747820.0206110.013848
SLV4Dec20C19.00CALL19.00$3.90$3.20 / 87$3.30 / 7104745.222363%0.817945-0.0146580.0663250.0182800.014359
SLV4Dec20C18.50CALL18.50$3.65 / 39$3.70 / 190044.978649%0.854281-0.0126890.0573930.0158180.014760
SLV4Dec20P18.00PUT18.00$0.18$0.13 / 1,423$0.14 / 10209948.931998%-0.113826-0.0106570.0483600.013328-0.002708
SLV4Dec20C17.50CALL17.50$4.55 / 163$4.65 / 1530046.932562%0.913424-0.0087660.0395940.0109130.015209
SLV4Dec20C17.00CALL17.00$5.00 / 135$5.15 / 1350047.582670%0.936043-0.0069640.0314240.0086610.015259
SLV4Dec20P16.50PUT16.50$0.07$0.05 / 1,547$0.06 / 710353.369166%-0.045763-0.0053150.0241130.006646-0.001074
SLV4Dec20C16.50CALL16.50$5.50 / 65$5.65 / 650052.149332%0.954237-0.0053520.0241130.0066460.015199
SLV4Dec20C15.50CALL15.50$6.50 / 10$6.60 / 1250054.690653%0.978973-0.0028300.0126780.0034940.014797
SLV4Dec20P15.50PUT15.50$0.03 / 1,459$0.04 / 2310058.177406%-0.021027-0.0027940.0126780.003494-0.000489
SLV4Dec20C15.00CALL15.00$6.95 / 135$7.10 / 1350067.470947%0.986594-0.0019360.0086280.0023780.014483
SLV4Dec20P15.00PUT15.00$0.02 / 1,545$0.04 / 2,0740061.318874%-0.013406-0.0019020.0086280.002378-0.000311
SLV4Dec20C14.50CALL14.50$7.45 / 135$7.60 / 1350072.578270%0.991839-0.0012670.0055980.0015430.014112
SLV4Dec20P14.50PUT14.50$0.02 / 129$0.03 / 2,3150064.218170%-0.008161-0.0012340.0055980.001543-0.000189