SLV Option Chain

End of day data from May 14, 2021 for SLV options expired on May 14, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.8093 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV14May21C25.50CALL25.50$0.01$0.01 / 32$0.01 / 7523,37218,2096.699592%0.434396-0.0848440.9127080.0052370.000299
SLV14May21P25.50PUT25.50$0.07$0.05 / 118$0.07 / 4748,5356,5366.772140%-0.565604-0.0848370.9127080.005237-0.000400
SLV14May21C25.00CALL25.00$0.45$0.44 / 546$0.46 / 1008,2058,82628.743665%0.841951-0.0520410.5597830.0032120.000574
SLV14May21C26.00CALL26.00$0.01$0.01 / 17$0.01 / 5,5582,41021,62927.753975%0.095061-0.0364560.3921820.0022500.000066
SLV14May21C24.50CALL24.50$0.95$0.94 / 155$0.96 / 1002,2314,95950.964873%0.985875-0.0077590.0834030.0004790.000661
SLV14May21P25.00PUT25.00$0.01$0.01 / 2$0.01 / 5,3311,82316,89122.415147%-0.158049-0.0520340.5597830.003212-0.000111
SLV14May21P26.00PUT26.00$0.57$0.54 / 200$0.56 / 1311,3961,57511.574333%-0.904939-0.0364490.3921820.002250-0.000647
SLV14May21C24.00CALL24.00$1.43$1.44 / 155$1.46 / 1001,3682,85671.719791%0.999675-0.0002640.0027650.0000160.000657
SLV14May21C26.50CALL26.50$0.01$0.01 / 5,0108885,64945.267184%0.007478-0.0044530.0479080.0002750.000005
SLV14May21P24.50PUT24.50$0.01$0.01 / 5,0126135,37141.690540%-0.014125-0.0077530.0834030.000479-0.000010
SLV14May21P26.50PUT26.50$1.06$1.04 / 100$1.06 / 9645474620.956597%-0.992522-0.0044460.0479080.000275-0.000721
SLV14May21C28.00CALL28.00$0.01$0.01 / 5,3883672,10790.893077%0.0000010.0000000.0000010.0000000.000000
SLV14May21P27.00PUT27.00$1.56$1.54 / 174$1.55 / 9624456329.927587%-0.999797-0.0001590.0017850.000010-0.000740
SLV14May21C23.50CALL23.50$1.93$1.95 / 96$1.96 / 1001901,12695.423732%0.999998-0.0000080.0000190.0000000.000644
SLV14May21C23.00CALL23.00$2.43$2.44 / 155$2.46 / 100121644111.737512%1.000000-0.0000060.0000010.0000000.000630
SLV14May21C27.00CALL27.00$0.01$0.01 / 5,2078013,34161.343170%0.000203-0.0001660.0017850.0000100.000000
SLV14May21P24.00PUT24.00$0.01$0.01 / 4,9807812,28959.901509%-0.000325-0.0002570.0027650.0000160.000000
SLV14May21P27.50PUT27.50$2.16$2.04 / 100$2.05 / 485348938.597180%-0.9999980.0000060.0000220.000000-0.000753
SLV14May21P28.00PUT28.00$2.64$2.54 / 100$2.55 / 48529347.019674%-1.0000000.0000080.0000010.000000-0.000767
SLV14May21C27.50CALL27.50$0.01$0.01 / 5,280462,38776.477693%0.000002-0.0000020.0000220.0000000.000000
SLV14May21C22.50CALL22.50$2.94$2.95 / 96$2.96 / 10044376136.111186%1.000000-0.0000060.0000010.0000000.000616
SLV14May21C20.00CALL20.00$5.41$5.40 / 727$5.50 / 59331153232.398657%1.000000-0.0000050.0000010.0000000.000548
SLV14May21P23.00PUT23.00$0.01$0.01 / 5,2181298395.327578%-0.0000010.0000000.0000010.0000000.000000
SLV14May21C21.50CALL21.50$3.90$3.90 / 749$4.00 / 57212232171.275259%1.000000-0.0000060.0000010.0000000.000589
SLV14May21C29.50CALL29.50$0.01$0.01 / 5,00310482130.923619%0.0000010.0000000.0000010.0000000.000000
SLV14May21C21.00CALL21.00$4.38$4.40 / 481$4.50 / 3171087191.394063%1.000000-0.0000060.0000010.0000000.000575
SLV14May21C18.50CALL18.50$6.90$6.90 / 455$7.00 / 317952296.503552%1.000000-0.0000050.0000010.0000000.000507
SLV14May21C17.00CALL17.00$8.42$8.40 / 465$8.50 / 317720364.743240%1.000000-0.0000050.0000010.0000000.000466
SLV14May21P20.00PUT20.00$0.01$0.01 / 3,9026235203.319642%-0.0000010.0000000.0000010.0000000.000000
SLV14May21C16.50CALL16.50$8.90$8.95 / 96$9.00 / 26160432.930493%1.000000-0.0000050.0000010.0000000.000452
SLV14May21C19.50CALL19.50$5.89$5.90 / 733$6.00 / 5745147253.378567%1.000000-0.0000050.0000010.0000000.000534
SLV14May21C18.00CALL18.00$7.40$7.45 / 96$7.50 / 4384212356.585838%1.000000-0.0000050.0000010.0000000.000493
SLV14May21P30.50PUT30.50$5.10$5.00 / 518$5.10 / 5973198171.272235%-1.0000000.0000080.0000010.000000-0.000836
SLV14May21C22.00CALL22.00$3.40$3.40 / 800$3.50 / 6483344151.340440%1.000000-0.0000060.0000010.0000000.000603
SLV14May21P21.00PUT21.00$0.01$0.01 / 4,9803348166.497923%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P23.50PUT23.50$0.01$0.01 / 5,17523,50977.694691%-0.000002-0.0000020.0000190.0000000.000000
SLV14May21C17.50CALL17.50$7.90$7.90 / 652$8.00 / 4892174341.466991%1.000000-0.0000050.0000010.0000000.000479
SLV14May21C15.50CALL15.50$9.85$9.90 / 523$10.00 / 327114438.317167%1.000000-0.0000040.0000010.0000000.000425
SLV14May21P31.50PUT31.50$6.40$6.00 / 466$6.10 / 5970167196.326308%-1.0000000.0000090.0000010.000000-0.000863
SLV14May21C31.50CALL31.50$0.01$0.01 / 5,0290321178.808424%0.0000010.0000000.0000010.0000000.000000
SLV14May21C30.50CALL30.50$0.02$0.01 / 5,0060420155.528283%0.0000010.0000000.0000010.0000000.000000
SLV14May21P29.50PUT29.50$4.40$4.00 / 261$4.05 / 9604144.725433%-1.0000000.0000080.0000010.000000-0.000808
SLV14May21P29.00PUT29.00$3.85$3.50 / 317$3.60 / 379062130.793680%-1.0000000.0000080.0000010.000000-0.000795
SLV14May21C29.00CALL29.00$0.01$0.01 / 2,77201,111118.041397%0.0000010.0000000.0000010.0000000.000000
SLV14May21P28.50PUT28.50$3.55$3.00 / 317$3.10 / 379070116.356614%-1.0000000.0000080.0000010.000000-0.000781
SLV14May21C28.50CALL28.50$0.01$0.01 / 4,9810375104.718298%0.0000010.0000000.0000010.0000000.000000
SLV14May21P22.50PUT22.50$0.01$0.01 / 4,98201,761112.942974%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P22.00PUT22.00$0.02$0.01 / 4,98201,021130.631774%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P21.50PUT21.50$0.01$0.01 / 2,7720733148.466559%-0.0000010.0000000.0000010.0000000.000000
SLV14May21C20.50CALL20.50$4.75$4.95 / 96$5.00 / 261066239.429156%1.000000-0.0000060.0000010.0000000.000562
SLV14May21P20.50PUT20.50$0.01$0.01 / 3,9010168184.766056%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P19.50PUT19.50$0.01$0.01 / 3,9020600222.192030%-0.0000010.0000000.0000010.0000000.000000
SLV14May21C19.00CALL19.00$6.05$6.45 / 96$6.50 / 261053308.450190%1.000000-0.0000050.0000010.0000000.000521
SLV14May21P19.00PUT19.00$0.02$0.01 / 3,90102,371241.419924%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P18.50PUT18.50$0.02$0.01 / 3,23302261.037170%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P18.00PUT18.00$0.01$0.01 / 3,233056281.086303%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P17.50PUT17.50$0.01 / 3,23300301.596245%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P17.00PUT17.00$0.01 / 3,23300322.610929%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P16.50PUT16.50$0.01$0.01 / 3,23302344.167140%-0.0000010.0000000.0000010.0000000.000000
SLV14May21P16.00PUT16.00$0.01 / 3,23300366.309399%-0.0000010.0000000.0000010.0000000.000000
SLV14May21C16.00CALL16.00$9.65$9.40 / 465$9.50 / 317010413.116855%1.000000-0.0000040.0000010.0000000.000438
SLV14May21P15.50PUT15.50$0.01$0.01 / 3,23302389.084448%-0.0000010.0000000.0000010.0000000.000000