SLV Option Chain

End of day data from February 26, 2021 for SLV options expired on February 26, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7906 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV26Feb21P25.00PUT25.00$0.34$0.34 / 53$0.36 / 1111,79913,66616.597427%-0.753087-0.0778750.6397120.004074-0.000520
SLV26Feb21P24.50PUT24.50$0.01$0.01 / 15$0.01 / 4299,6829,19411.071549%-0.372538-0.0933580.7668190.004883-0.000255
SLV26Feb21C24.50CALL24.50$0.17$0.15 / 1$0.17 / 188,5911,5219.061884%0.627462-0.0933770.7668190.0048830.000416
SLV26Feb21C25.00CALL25.00$0.01$0.01 / 4$0.01 / 4766,74311,02219.447767%0.246913-0.0778940.6397120.0040740.000165
SLV26Feb21P25.50PUT25.50$0.87$0.83 / 75$0.87 / 116,6668,04734.003783%-0.952898-0.0242420.1992580.001269-0.000667
SLV26Feb21C25.50CALL25.50$0.01$0.01 / 2$0.01 / 9306,1589,85238.588937%0.047102-0.0242620.1992580.0012690.000032
SLV26Feb21C26.00CALL26.00$0.01$0.01 / 4$0.01 / 9314,74317,55155.729347%0.004099-0.0029880.0245390.0001560.000003
SLV26Feb21P24.00PUT24.00$0.01$0.01 / 3$0.01 / 7472,9307,45532.491450%-0.087656-0.0392860.3226760.002055-0.000060
SLV26Feb21P26.00PUT26.00$1.34$1.32 / 11$1.37 / 151,9842,90128.764626%-0.995901-0.0029680.0245390.000156-0.000710
SLV26Feb21C26.50CALL26.50$0.01$0.01 / 9$0.01 / 7091,76815,94071.713523%0.000162-0.0001530.0012600.0000080.000000
SLV26Feb21C24.00CALL24.00$0.65$0.62 / 308$0.68 / 211,3821,84328.714480%0.912344-0.0393050.3226760.0020550.000598
SLV26Feb21C27.00CALL27.00$0.01$0.01 / 1$0.01 / 6821,03716,84086.859228%0.000003-0.0000030.0000280.0000000.000000
SLV26Feb21P26.50PUT26.50$1.82$1.81 / 11$1.87 / 111,00196937.524442%-0.999838-0.0001330.0012600.000008-0.000726
SLV26Feb21C20.00CALL20.00$4.67$4.60 / 211$4.80 / 444764850230.506819%1.000000-0.0000150.0000010.0000000.000548
SLV26Feb21C23.50CALL23.50$1.18$1.13 / 21$1.19 / 215671,50845.949089%0.991963-0.0054480.0446020.0002840.000638
SLV26Feb21C23.00CALL23.00$1.72$1.60 / 140$1.68 / 1147245764.253654%0.999751-0.0002470.0018850.0000120.000630
SLV26Feb21C20.50CALL20.50$4.19$4.10 / 43$4.25 / 279401425179.904508%1.000000-0.0000160.0000010.0000000.000562
SLV26Feb21P23.50PUT23.50$0.01$0.01 / 2$0.01 / 8873832,04951.749760%-0.008037-0.0054300.0446020.000284-0.000005
SLV26Feb21C27.50CALL27.50$0.01$0.01 / 18$0.01 / 6993077,464101.336271%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C28.00CALL28.00$0.01$0.01 / 106$0.01 / 1,29128522,147115.254855%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P28.00PUT28.00$3.45$3.30 / 20$3.40 / 25251264104.894857%-1.0000000.0000210.0000010.000000-0.000767
SLV26Feb21C29.50CALL29.50$0.01$0.01 / 8082053,385154.284842%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C28.50CALL28.50$0.01$0.01 / 9202025,864128.684421%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P27.00PUT27.00$2.32$2.31 / 11$2.37 / 1118374877.289505%-0.9999970.0000170.0000280.000000-0.000740
SLV26Feb21C29.00CALL29.00$0.01$0.01 / 1,2321308,624141.680353%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C22.50CALL22.50$2.07$2.07 / 74$2.19 / 1111733180.180215%0.999998-0.0000200.0000230.0000000.000616
SLV26Feb21C22.00CALL22.00$2.73$2.59 / 21$2.69 / 2110221097.016335%1.000000-0.0000170.0000010.0000000.000603
SLV26Feb21P27.50PUT27.50$2.86$2.81 / 15$2.87 / 114535590.753301%-1.0000000.0000210.0000010.000000-0.000753
SLV26Feb21C21.00CALL21.00$3.70$3.60 / 192$3.75 / 27341216159.721275%1.000000-0.0000160.0000010.0000000.000575
SLV26Feb21P23.00PUT23.00$0.01$0.01 / 681363,54170.322526%-0.000249-0.0002300.0018850.0000120.000000
SLV26Feb21P28.50PUT28.50$4.10$3.70 / 236$3.90 / 3031215140.039044%-1.0000000.0000220.0000010.000000-0.000781
SLV26Feb21P36.00PUT36.00$11.40$11.20 / 295$11.50 / 11628260271.429483%-1.0000000.0000280.0000010.000000-0.000986
SLV26Feb21P20.00PUT20.00$0.01$0.01 / 705223,487180.946922%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P19.00PUT19.00$0.01$0.01 / 67120736219.528391%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P22.00PUT22.00$0.01$0.01 / 683134,698106.848598%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P22.50PUT22.50$0.01$0.01 / 714103,56888.622895%-0.000002-0.0000030.0000230.0000000.000000
SLV26Feb21P21.00PUT21.00$0.01$0.01 / 672101,673143.520048%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P31.00PUT31.00$6.50$6.20 / 33$6.40 / 881206.297253%-1.0000000.0000240.0000010.000000-0.000849
SLV26Feb21C21.50CALL21.50$3.05$3.10 / 184$3.30 / 5996226162.913538%1.000000-0.0000160.0000010.0000000.000589
SLV26Feb21P29.00PUT29.00$4.30$4.20 / 258$4.40 / 294323154.112345%-1.0000000.0000220.0000010.000000-0.000795
SLV26Feb21P32.00PUT32.00$7.05$7.20 / 220$7.40 / 203252230.345979%-1.0000000.0000250.0000010.000000-0.000877
SLV26Feb21C32.00CALL32.00$0.01$0.01 / 69534,494212.430006%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P30.00PUT30.00$5.34$5.20 / 95$5.40 / 8396180.956627%-1.0000000.0000230.0000010.000000-0.000822
SLV26Feb21C19.00CALL19.00$5.50$5.55 / 158$5.80 / 51360242.101411%1.000000-0.0000150.0000010.0000000.000521
SLV26Feb21C30.00CALL30.00$0.01$0.01 / 1,283215,819166.530381%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P15.00PUT15.00$0.01$0.01 / 1,0952440391.983569%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P30.50PUT30.50$6.00$5.75 / 185$5.90 / 261113193.799920%-1.0000000.0000230.0000010.000000-0.000836
SLV26Feb21P20.50PUT20.50$0.01$0.01 / 67111,099162.113505%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C15.00CALL15.00$9.40$9.45 / 50$9.80 / 3918392.201663%1.000000-0.0000120.0000010.0000000.000411
SLV26Feb21P50.00PUT50.00$23.10$25.20 / 38$25.60 / 30011614.721255%-1.0000000.0000380.0000010.000000-0.001370
SLV26Feb21C50.00CALL50.00$0.01$0.01 / 1,14804,848501.979898%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P49.00PUT49.00$24.20 / 38$24.60 / 3000600.356400%-1.0000000.0000380.0000010.000000-0.001342
SLV26Feb21C49.00CALL49.00$0.01$0.01 / 1,2210418489.577859%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C48.00CALL48.00$0.04$0.01 / 9910152476.866492%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P48.00PUT48.00$23.85$23.20 / 174$23.45 / 171046513.527202%-1.0000000.0000370.0000010.000000-0.001315
SLV26Feb21P47.00PUT47.00$21.75$22.20 / 38$22.60 / 116088570.483273%-1.0000000.0000360.0000010.000000-0.001288
SLV26Feb21C47.00CALL47.00$0.01$0.01 / 1,0390490463.828301%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C46.00CALL46.00$0.01$0.01 / 1,221081450.453078%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P46.00PUT46.00$21.10 / 21$21.60 / 2500420.682853%-1.0000000.0000350.0000010.000000-0.001260
SLV26Feb21P45.00PUT45.00$20.05$20.15 / 45$20.65 / 4806538.943315%-1.0000000.0000350.0000010.000000-0.001233
SLV26Feb21C45.00CALL45.00$0.01$0.01 / 1,0680147436.711147%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P44.00PUT44.00$18.60$19.20 / 38$19.60 / 4504522.487838%-1.0000000.0000340.0000010.000000-0.001205
SLV26Feb21C44.00CALL44.00$0.04$0.01 / 1,2090112422.592297%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P43.00PUT43.00$17.45$18.20 / 38$18.60 / 112085505.540652%-1.0000000.0000330.0000010.000000-0.001178
SLV26Feb21C43.00CALL43.00$0.02$0.01 / 9810123408.065398%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P42.00PUT42.00$16.50$17.10 / 38$17.65 / 22019448.371160%-1.0000000.0000320.0000010.000000-0.001151
SLV26Feb21C42.00CALL42.00$0.01$0.01 / 1,0830448393.116618%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P41.00PUT41.00$15.70$16.10 / 21$16.65 / 10041431.381422%-1.0000000.0000310.0000010.000000-0.001123
SLV26Feb21C41.00CALL41.00$0.01$0.01 / 1,0690273377.712880%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C40.00CALL40.00$0.01$0.01 / 1,04001,591361.827899%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P40.00PUT40.00$15.10 / 30$15.65 / 1000413.845351%-1.0000000.0000310.0000010.000000-0.001096
SLV26Feb21P39.00PUT39.00$13.60$14.20 / 34$14.70 / 13905481.079043%-1.0000000.0000300.0000010.000000-0.001068
SLV26Feb21C39.00CALL39.00$0.01$0.01 / 9960988345.426660%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C38.00CALL38.00$0.01$0.01 / 1,20601,496328.474004%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P38.00PUT38.00$12.70$13.10 / 21$13.65 / 10067376.958182%-1.0000000.0000290.0000010.000000-0.001041
SLV26Feb21C37.00CALL37.00$0.01$0.01 / 1,0670818310.928278%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P37.00PUT37.00$11.60$12.25 / 117$12.40 / 100110335.735223%-1.0000000.0000280.0000010.000000-0.001014
SLV26Feb21C36.00CALL36.00$0.02$0.01 / 9840961292.746010%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C35.00CALL35.00$0.01$0.01 / 82809,081273.870427%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P35.00PUT35.00$9.25$10.20 / 137$10.45 / 150248296.164298%-1.0000000.0000270.0000010.000000-0.000959
SLV26Feb21C34.00CALL34.00$0.01$0.01 / 1,2090779254.244859%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P34.00PUT34.00$8.20$9.20 / 141$9.40 / 100208275.167630%-1.0000000.0000260.0000010.000000-0.000932
SLV26Feb21P33.00PUT33.00$7.35$8.15 / 42$8.55 / 30057215.896270%-1.0000000.0000250.0000010.000000-0.000904
SLV26Feb21C33.00CALL33.00$0.01$0.01 / 1,2040313233.793597%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P31.50PUT31.50$5.45$6.70 / 38$6.90 / 13062248.583134%-1.0000000.0000240.0000010.000000-0.000863
SLV26Feb21C31.50CALL31.50$0.02$0.01 / 93903,620201.378689%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C31.00CALL31.00$0.01$0.01 / 1,25403,801190.056218%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C30.50CALL30.50$0.01$0.01 / 98903,651178.445015%0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P29.50PUT29.50$3.85$4.70 / 151$4.90 / 240301167.737550%-1.0000000.0000230.0000010.000000-0.000808
SLV26Feb21P21.50PUT21.50$0.01$0.01 / 67101,566125.120037%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P19.50PUT19.50$0.01$0.01 / 72101,905200.071240%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C19.50CALL19.50$6.55$5.10 / 9$5.30 / 32035253.540652%1.000000-0.0000150.0000010.0000000.000534
SLV26Feb21C18.50CALL18.50$7.20$6.10 / 20$6.30 / 2030110300.723194%1.000000-0.0000140.0000010.0000000.000507
SLV26Feb21P18.50PUT18.50$0.01$0.01 / 83601,925239.356574%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21P18.00PUT18.00$0.01$0.01 / 8280248259.595055%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C18.00CALL18.00$7.50$6.55 / 43$6.80 / 39031285.423137%1.000000-0.0000140.0000010.0000000.000493
SLV26Feb21P17.00PUT17.00$0.01$0.01 / 77303,372301.466334%-0.0000010.0000000.0000010.0000000.000000
SLV26Feb21C17.00CALL17.00$8.57$7.45 / 36$7.80 / 34027301.697470%1.000000-0.0000130.0000010.0000000.000466
SLV26Feb21C16.00CALL16.00$9.60$8.50 / 30$8.75 / 150136345.696738%1.000000-0.0000120.0000010.0000000.000438
SLV26Feb21P16.00PUT16.00$0.01$0.01 / 68103,081345.472532%-0.0000010.0000000.0000010.0000000.000000