SLV Option Chain

End of day data from May 7, 2021 for SLV options expired on May 7, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.84 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV7May21C25.00CALL25.00$0.47$0.45 / 51$0.46 / 9619,91118,65520.350114%0.853667-0.0515760.5098960.0030570.000582
SLV7May21C25.50CALL25.50$0.01$0.01 / 31$0.01 / 60215,20411,9684.411498%0.472525-0.0895030.8849150.0053050.000325
SLV7May21C24.50CALL24.50$0.95$0.95 / 146$0.96 / 966,51512,52237.451709%0.985960-0.0080500.0795440.0004770.000661
SLV7May21P25.50PUT25.50$0.06$0.04 / 132$0.06 / 1423,9521,5195.493276%-0.527475-0.0894980.8849150.005305-0.000373
SLV7May21C24.00CALL24.00$1.44$1.45 / 60$1.46 / 962,9255,81560.230054%0.999615-0.0003190.0030980.0000190.000657
SLV7May21C26.00CALL26.00$0.01$0.01 / 15$0.01 / 1,6472,08819,18726.218903%0.121329-0.0453360.4482390.0026870.000084
SLV7May21P24.50PUT24.50$0.01$0.01 / 36$0.01 / 1,8191,9516,24543.102628%-0.014040-0.0080450.0795440.000477-0.000010
SLV7May21P25.00PUT25.00$0.01$0.01 / 3$0.01 / 1,9191,3466,61823.994810%-0.146333-0.0515700.5098960.003057-0.000103
SLV7May21P26.00PUT26.00$0.55$0.54 / 96$0.56 / 11081849428.859948%-0.878671-0.0453300.4482390.002687-0.000628
SLV7May21C23.00CALL23.00$2.45$2.45 / 6$2.46 / 966941,00386.447833%1.000000-0.0000050.0000010.0000000.000630
SLV7May21P24.00PUT24.00$0.01$0.01 / 1,9864928,74261.238488%-0.000385-0.0003130.0030980.0000190.000000
SLV7May21C23.50CALL23.50$1.96$1.95 / 6$1.96 / 963441,18070.175493%0.999997-0.0000080.0000280.0000000.000644
SLV7May21P28.00PUT28.00$2.55$2.54 / 96$2.55 / 1431329589.636450%-1.0000000.0000060.0000010.000000-0.000767
SLV7May21P27.00PUT27.00$1.55$1.54 / 96$1.56 / 1102851,21364.583381%-0.999525-0.0003750.0037650.000023-0.000739
SLV7May21P26.50PUT26.50$1.05$1.04 / 96$1.05 / 3124927543.864292%-0.987676-0.0071820.0710700.000426-0.000717
SLV7May21P27.50PUT27.50$2.05$2.04 / 96$2.06 / 16718630780.548116%-0.999993-0.0000010.0000710.000000-0.000753
SLV7May21P23.50PUT23.50$0.01$0.01 / 3,4231324,14478.978074%-0.000003-0.0000030.0000280.0000000.000000
SLV7May21P23.00PUT23.00$0.01$0.01 / 2,638495,53196.575444%-0.0000010.0000000.0000010.0000000.000000
SLV7May21C22.00CALL22.00$3.50$3.45 / 6$3.50 / 47531541131.821349%1.000000-0.0000050.0000010.0000000.000603
SLV7May21C26.50CALL26.50$0.01$0.01 / 1,4952910,73443.859451%0.012324-0.0071880.0710700.0004260.000009
SLV7May21P31.50PUT31.50$6.05$6.00 / 424$6.05 / 1528510163.493283%-1.0000000.0000070.0000010.000000-0.000863
SLV7May21C22.50CALL22.50$2.95$2.95 / 6$2.96 / 9612630102.747617%1.000000-0.0000050.0000010.0000000.000616
SLV7May21C18.00CALL18.00$7.45$7.45 / 6$7.50 / 276778282.163630%1.000000-0.0000040.0000010.0000000.000493
SLV7May21C21.00CALL21.00$4.50$4.45 / 6$4.50 / 4266355167.647690%1.000000-0.0000050.0000010.0000000.000575
SLV7May21C28.00CALL28.00$0.01$0.01 / 5,02542,09889.627937%0.0000010.0000000.0000010.0000000.000000
SLV7May21C20.50CALL20.50$4.85$4.95 / 6$5.00 / 3934335185.899428%1.000000-0.0000040.0000010.0000000.000562
SLV7May21P30.50PUT30.50$5.10$5.00 / 437$5.05 / 363203141.689191%-1.0000000.0000070.0000010.000000-0.000836
SLV7May21C27.00CALL27.00$0.01$0.01 / 1,688210,86260.005054%0.000475-0.0003810.0037650.0000230.000000
SLV7May21C31.50CALL31.50$0.01$0.01 / 2,26814,418177.647791%0.0000010.0000000.0000010.0000000.000000
SLV7May21C27.50CALL27.50$0.01$0.01 / 5,48811,67175.181526%0.000007-0.0000070.0000710.0000000.000000
SLV7May21C21.50CALL21.50$3.95$3.95 / 6$4.00 / 4151279149.634007%1.000000-0.0000050.0000010.0000000.000589
SLV7May21C20.00CALL20.00$5.40$5.45 / 6$5.50 / 276197204.441002%1.000000-0.0000040.0000010.0000000.000548
SLV7May21C30.50CALL30.50$0.01$0.01 / 2,2200120154.349305%0.0000010.0000000.0000010.0000000.000000
SLV7May21C30.00CALL30.00$0.01$0.01 / 3,16202,908142.213853%0.0000010.0000000.0000010.0000000.000000
SLV7May21P30.00PUT30.00$4.60$4.50 / 334$4.60 / 378039150.733720%-1.0000000.0000070.0000010.000000-0.000822
SLV7May21C29.50CALL29.50$0.01$0.01 / 2,2300424129.716453%0.0000010.0000000.0000010.0000000.000000
SLV7May21P29.50PUT29.50$4.05$4.00 / 334$4.10 / 378054137.678254%-1.0000000.0000060.0000010.000000-0.000808
SLV7May21P29.00PUT29.00$3.60$3.50 / 441$3.55 / 360119140.070246%-1.0000000.0000060.0000010.000000-0.000795
SLV7May21C29.00CALL29.00$0.01$0.01 / 3,16001,447116.820127%0.0000010.0000000.0000010.0000000.000000
SLV7May21C28.50CALL28.50$0.03$0.01 / 3,1600559103.477621%0.0000010.0000000.0000010.0000000.000000
SLV7May21P28.50PUT28.50$3.10$3.00 / 273$3.10 / 314039110.228244%-1.0000000.0000060.0000010.000000-0.000781
SLV7May21P22.50PUT22.50$0.01$0.01 / 4,62103,675114.163198%-0.0000010.0000000.0000010.0000000.000000
SLV7May21P22.00PUT22.00$0.01$0.01 / 4,6100955131.830578%0.0000010.0000000.0000010.0000000.000000
SLV7May21P21.50PUT21.50$0.01$0.01 / 4,6100841149.644013%-0.0000010.0000000.0000010.0000000.000000
SLV7May21P21.00PUT21.00$0.01$0.01 / 2,41601,078167.658365%-0.0000010.0000000.0000010.0000000.000000
SLV7May21P20.50PUT20.50$0.01$0.01 / 2,41601,647185.913212%-0.0000010.0000000.0000010.0000000.000000
SLV7May21P20.00PUT20.00$0.01$0.01 / 2,41601,378204.452908%-0.0000010.0000000.0000010.0000000.000000
SLV7May21P19.50PUT19.50$0.01$0.01 / 2,41601,003223.313430%-0.0000010.0000000.0000010.0000000.000000
SLV7May21C19.50CALL19.50$5.90$5.95 / 6$6.00 / 4280170223.301034%1.000000-0.0000040.0000010.0000000.000534
SLV7May21C19.00CALL19.00$6.40$6.45 / 6$6.50 / 4350165242.517487%1.000000-0.0000040.0000010.0000000.000521
SLV7May21P19.00PUT19.00$0.01$0.01 / 2,416052242.530493%-0.0000010.0000000.0000010.0000000.000000
SLV7May21P18.50PUT18.50$0.01$0.01 / 2,4160973262.137525%-0.0000010.0000000.0000010.0000000.000000
SLV7May21C18.50CALL18.50$6.90$6.95 / 6$7.00 / 4230129262.123998%1.000000-0.0000040.0000010.0000000.000507
SLV7May21P18.00PUT18.00$0.01$0.01 / 2,4160111282.177599%-0.0000010.0000000.0000010.0000000.000000
SLV7May21P17.50PUT17.50$0.01 / 2,41600302.679373%-0.0000010.0000000.0000010.0000000.000000
SLV7May21C17.50CALL17.50$7.90$7.95 / 6$8.00 / 261016302.665013%1.000000-0.0000040.0000010.0000000.000479
SLV7May21P17.00PUT17.00$0.01$0.01 / 2,416012323.685104%-0.0000010.0000000.0000010.0000000.000000
SLV7May21C17.00CALL17.00$8.40$8.45 / 6$8.50 / 261058323.670294%1.000000-0.0000040.0000010.0000000.000466
SLV7May21C16.50CALL16.50$8.85$8.95 / 6$9.00 / 261032345.220385%1.000000-0.0000040.0000010.0000000.000452
SLV7May21P16.50PUT16.50$0.01$0.01 / 2,41606345.235483%-0.0000010.0000000.0000010.0000000.000000
SLV7May21C15.50CALL15.50$9.85$9.90 / 358$10.00 / 261070425.796897%1.000000-0.0000030.0000010.0000000.000425
SLV7May21P15.50PUT15.50$0.01 / 2,41600390.137229%-0.0000010.0000000.0000010.0000000.000000