SLV Option Chain

End of day data from October 29, 2020 for SLV options expired on December 4, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV4Dec20C25.00CALL25.00$0.34$0.31 / 87$0.33 / 876789146.728003%0.251795-0.0173000.0795350.0220590.004984
SLV4Dec20P18.00PUT18.00$0.18$0.13 / 102$0.14 / 6813515445.878903%-0.133453-0.0116670.0537100.014896-0.003235
SLV4Dec20C23.50CALL23.50$0.56$0.57 / 10$0.58 / 661151,91944.318988%0.369282-0.0204680.0940830.0260940.007196
SLV4Dec20C24.50CALL24.50$0.40$0.38 / 79$0.40 / 10610352445.992392%0.287930-0.0185030.0850630.0235920.005672
SLV4Dec20P20.00PUT20.00$0.53$0.46 / 75$0.48 / 75464442.631054%-0.294730-0.0186740.0859950.023850-0.007324
SLV4Dec20C24.00CALL24.00$0.48$0.45 / 72$0.48 / 723619744.788455%0.327158-0.0195750.0899840.0249570.006411
SLV4Dec20C22.00CALL22.00$1.13$1.02 / 54$1.05 / 54348742.126290%0.509354-0.0216390.0994450.0275810.009722
SLV4Dec20P18.50PUT18.50$0.20$0.18 / 99$0.20 / 134154645.084013%-0.168067-0.0136040.0626350.017372-0.004098
SLV4Dec20P23.50PUT23.50$2.40$2.34 / 19$2.37 / 2814244.406456%-0.630718-0.0204100.0940830.026094-0.016624
SLV4Dec20P22.00PUT22.00$1.40$1.31 / 54$1.34 / 541358242.561677%-0.490646-0.0215850.0994450.027581-0.012578
SLV4Dec20C26.50CALL26.50$0.23$0.19 / 132$0.21 / 9912250.483708%0.162455-0.0133260.0612730.0169940.003255
SLV4Dec20P21.50PUT21.50$1.02$1.04 / 55$1.07 / 551011542.390428%-0.441190-0.0213590.0983890.027288-0.011215
SLV4Dec20C21.50CALL21.50$1.41$1.25 / 45$1.28 / 46104241.952362%0.558810-0.0214120.0983890.0272880.010577
SLV4Dec20C23.00CALL23.00$0.70$0.68 / 60$0.71 / 185827643.349676%0.413993-0.0211370.0971510.0269450.008017
SLV4Dec20P21.00PUT21.00$0.86$0.80 / 58$0.83 / 58823742.046838%-0.391510-0.0207930.0957710.026562-0.009873
SLV4Dec20P19.50PUT19.50$0.34$0.34 / 85$0.36 / 85748343.244719%-0.249289-0.0171820.0791140.021942-0.006154
SLV4Dec20C22.50CALL22.50$0.87$0.83 / 55$0.86 / 55620042.549666%0.460865-0.0215390.0989930.0274550.008863
SLV4Dec20P19.00PUT19.00$0.29$0.25 / 96$0.26 / 9652343.855100%-0.206849-0.0154690.0712220.019753-0.005074
SLV4Dec20C28.00CALL28.00$0.16$0.13 / 118$0.15 / 13846654.873855%0.099816-0.0095040.0437000.0121200.002019
SLV4Dec20C26.00CALL26.00$0.26$0.23 / 65$0.24 / 97356849.406765%0.189089-0.0146730.0674620.0187100.003775
SLV4Dec20P24.00PUT24.00$3.04$2.74 / 19$2.77 / 2831045.324425%-0.672842-0.0195160.0899840.024957-0.017915
SLV4Dec20P17.00PUT17.00$0.08$0.07 / 105$0.08 / 2203149.086162%-0.077838-0.0078870.0363070.010070-0.001868
SLV4Dec20C20.00CALL20.00$2.06$2.17 / 19$2.20 / 282542.318946%0.705270-0.0187240.0859950.0238500.012948
SLV4Dec20C30.00CALL30.00$0.09$0.09 / 103$0.10 / 10313160.507669%0.048836-0.0054880.0252370.0069990.000998
SLV4Dec20C27.50CALL27.50$0.18$0.15 / 100$0.16 / 1001753.291490%0.118005-0.0107200.0492910.0136710.002380
SLV4Dec20C27.00CALL27.00$0.17$0.18 / 62$0.19 / 1,30013852.626088%0.138818-0.0120000.0551780.0153030.002791
SLV4Dec20C21.00CALL21.00$1.44$1.52 / 28$1.55 / 2811841.973756%0.608490-0.0208450.0957710.0265620.011412
SLV4Dec20P20.50PUT20.50$0.64$0.61 / 412$0.64 / 99113842.287897%-0.342411-0.0198910.0916070.025407-0.008570
SLV4Dec20C20.50CALL20.50$1.91$1.82 / 28$1.85 / 191941.800431%0.657589-0.0199420.0916070.0254070.012209
SLV4Dec20C18.00CALL18.00$3.85$3.80 / 28$3.90 / 3514745.265256%0.866547-0.0117110.0537100.0148960.015009
SLV4Dec20P16.50PUT16.50$0.07$0.05 / 127$0.06 / 711250.648849%-0.056889-0.0061880.0284860.007900-0.001359
SLV4Dec20P30.50PUT30.50$8.85 / 28$8.90 / 350063.241240%-0.959574-0.0046380.0216720.006011-0.030087
SLV4Dec20C30.50CALL30.50$0.12$0.08 / 216$0.10 / 1240262.229242%0.040426-0.0047130.0216720.0060110.000828
SLV4Dec20P30.00PUT30.00$8.35 / 28$8.40 / 280060.849925%-0.951164-0.0054140.0252370.006999-0.029410
SLV4Dec20P29.50PUT29.50$7.85 / 28$7.90 / 190058.394694%-0.941235-0.0062820.0292220.008105-0.028703
SLV4Dec20C29.50CALL29.50$0.10 / 103$0.11 / 1030059.262461%0.058765-0.0063550.0292220.0081050.001198
SLV4Dec20C29.00CALL29.00$0.11 / 103$0.12 / 1030057.825875%0.070424-0.0073140.0336340.0093280.001432
SLV4Dec20P29.00PUT29.00$7.35 / 28$7.45 / 360058.639667%-0.929576-0.0072430.0336340.009328-0.027962
SLV4Dec20C28.50CALL28.50$0.12 / 102$0.13 / 1020056.211260%0.084031-0.0083650.0384670.0106690.001705
SLV4Dec20P28.50PUT28.50$6.90 / 19$6.95 / 350058.384226%-0.915969-0.0082950.0384670.010669-0.027183
SLV4Dec20P28.00PUT28.00$6.40 / 28$6.45 / 350055.561242%-0.900184-0.0094350.0437000.012120-0.026362
SLV4Dec20P27.50PUT27.50$5.90 / 28$6.00 / 380054.741488%-0.881995-0.0106520.0492910.013671-0.025494
SLV4Dec20P27.00PUT27.00$4.51$5.45 / 19$5.50 / 350753.554423%-0.861182-0.0119340.0551780.015303-0.024576
SLV4Dec20P26.50PUT26.50$4.95 / 28$5.00 / 280050.300403%-0.837545-0.0132610.0612730.016994-0.023605
SLV4Dec20P26.00PUT26.00$4.50 / 28$4.55 / 350050.186339%-0.810911-0.0146090.0674620.018710-0.022579
SLV4Dec20C25.50CALL25.50$0.35$0.26 / 114$0.28 / 9303447.880051%0.218846-0.0160100.0736050.0204140.004351
SLV4Dec20P25.50PUT25.50$4.00 / 129$4.10 / 350048.015557%-0.781154-0.0159470.0736050.020414-0.021496
SLV4Dec20P25.00PUT25.00$3.85$3.55 / 129$3.65 / 350346.848740%-0.748205-0.0172380.0795350.022059-0.020356
SLV4Dec20P24.50PUT24.50$3.28$3.15 / 28$3.20 / 350246.340324%-0.712070-0.0184430.0850630.023592-0.019161
SLV4Dec20P23.00PUT23.00$2.20$1.96 / 28$1.99 / 2803043.430405%-0.586007-0.0210800.0971510.026945-0.015296
SLV4Dec20P22.50PUT22.50$1.69$1.62 / 39$1.65 / 3903,31542.994531%-0.539135-0.0214840.0989930.027455-0.013943
SLV4Dec20C19.50CALL19.50$2.55 / 19$2.58 / 280042.889393%0.750711-0.0172300.0791140.0219420.013612
SLV4Dec20C19.00CALL19.00$3.90$2.95 / 28$2.98 / 1904743.126260%0.793151-0.0155160.0712220.0197530.014185
SLV4Dec20C18.50CALL18.50$3.35 / 38$3.45 / 350044.213987%0.831933-0.0136500.0626350.0173720.014654
SLV4Dec20C17.50CALL17.50$4.30 / 19$4.35 / 350047.750304%0.896666-0.0097790.0448160.0124300.015246
SLV4Dec20P17.50PUT17.50$0.13$0.10 / 103$0.11 / 119035447.927253%-0.103334-0.0097350.0448160.012430-0.002492
SLV4Dec20C17.00CALL17.00$4.75 / 28$4.80 / 190045.780627%0.922162-0.0079290.0363070.0100700.015364
SLV4Dec20C16.50CALL16.50$5.20 / 10$5.35 / 100050.377974%0.943111-0.0062290.0284860.0079000.015366
SLV4Dec20C15.50CALL15.50$6.20 / 1$6.30 / 10053.733523%0.972573-0.0034590.0157470.0043670.015061
SLV4Dec20P15.50PUT15.50$0.03 / 148$0.04 / 1080055.545514%-0.027427-0.0034210.0157470.004367-0.000649
SLV4Dec20C15.00CALL15.00$6.70 / 1$6.80 / 10058.262957%0.982030-0.0024320.0110220.0030570.014780
SLV4Dec20P15.00PUT15.00$0.02 / 217$0.04 / 2110058.695603%-0.017970-0.0023950.0110220.003057-0.000424
SLV4Dec20C14.50CALL14.50$7.15 / 10$7.30 / 10048.348644%0.988732-0.0016380.0073740.0020450.014432
SLV4Dec20P14.50PUT14.50$0.02 / 108$0.03 / 2340061.608170%-0.011268-0.0016020.0073740.002045-0.000265