SLV Option Chain

End of day data from May 21, 2021 for SLV options expired on May 21, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV21May21C25.50CALL25.50$0.04$0.03 / 2$0.04 / 66918,95112,2654.069717%0.543878-0.0670441.1726470.0053000.000376
SLV21May21C26.00CALL26.00$0.01$0.01 / 172$0.01 / 1,92915,23336,31623.496230%0.087527-0.0268930.4703770.0021260.000061
SLV21May21C25.00CALL25.00$0.53$0.52 / 96$0.53 / 9615,08757,68122.465462%0.945818-0.0185900.3250980.0014690.000647
SLV21May21C24.00CALL24.00$1.51$1.52 / 96$1.53 / 9610,23431,39057.777635%0.999999-0.0000040.0000200.0000000.000658
SLV21May21P25.50PUT25.50$0.01$0.01 / 16$0.02 / 4648,34912,4475.485170%-0.456122-0.0670411.1726470.005300-0.000322
SLV21May21P26.00PUT26.00$0.48$0.47 / 96$0.48 / 963,3854,95023.498172%-0.912473-0.0268890.4703770.002126-0.000651
SLV21May21C26.50CALL26.50$0.01$0.01 / 13$0.01 / 1,1981,60942,80341.387131%0.002599-0.0013590.0237680.0001070.000002
SLV21May21C24.50CALL24.50$1.03$1.02 / 96$1.03 / 961,47859,24240.980525%0.999130-0.0005050.0087660.0000400.000671
SLV21May21P25.00PUT25.00$0.01$0.01 / 75$0.01 / 1,1781,36814,83026.701808%-0.054182-0.0185860.3250980.001469-0.000038
SLV21May21C23.50CALL23.50$2.02$2.02 / 96$2.03 / 961,0864,98473.726216%1.000000-0.0000030.0000010.0000000.000644
SLV21May21C23.00CALL23.00$2.52$2.52 / 96$2.53 / 9674512,26689.913667%1.000000-0.0000030.0000010.0000000.000630
SLV21May21P24.50PUT24.50$0.01$0.01 / 1,15161139,01145.552144%-0.000870-0.0005010.0087660.000040-0.000001
SLV21May21P26.50PUT26.50$0.98$0.97 / 96$0.98 / 965543,59641.390046%-0.997401-0.0013550.0237680.000107-0.000724
SLV21May21C22.00CALL22.00$3.50$3.50 / 215$3.55 / 1765323,231133.316450%1.000000-0.0000030.0000010.0000000.000603
SLV21May21P27.00PUT27.00$1.47$1.47 / 96$1.48 / 964575,28657.660974%-0.999987-0.0000060.0001700.000001-0.000740
SLV21May21C27.00CALL27.00$0.01$0.01 / 12$0.01 / 1,73433524,50857.657132%0.000013-0.0000100.0001700.0000010.000000
SLV21May21P28.00PUT28.00$2.42$2.47 / 96$2.48 / 962611,05487.418345%-1.0000000.0000040.0000010.000000-0.000767
SLV21May21P24.00PUT24.00$0.01$0.01 / 1,51524831,26363.557017%-0.000001-0.0000010.0000200.0000000.000000
SLV21May21P27.50PUT27.50$1.92$1.97 / 96$1.98 / 962001,42472.916228%-1.0000000.0000040.0000010.000000-0.000753
SLV21May21P23.00PUT23.00$0.01$0.01 / 3,11718222,82998.750048%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C28.00CALL28.00$0.01$0.01 / 1,63017322,74287.413049%0.0000010.0000000.0000010.0000000.000000
SLV21May21C22.50CALL22.50$3.01$3.00 / 201$3.05 / 1671141,577115.679673%1.000000-0.0000030.0000010.0000000.000616
SLV21May21C30.00CALL30.00$0.01$0.01 / 2,1558617,506140.130870%0.0000010.0000000.0000010.0000000.000000
SLV21May21P28.50PUT28.50$2.93$2.97 / 96$2.98 / 9686709101.314205%-1.0000000.0000040.0000010.000000-0.000781
SLV21May21C20.00CALL20.00$5.53$5.50 / 185$5.55 / 154513,214205.858148%1.000000-0.0000030.0000010.0000000.000548
SLV21May21C28.50CALL28.50$0.01$0.01 / 1,267487,026101.308326%0.0000010.0000000.0000010.0000000.000000
SLV21May21C27.50CALL27.50$0.01$0.01 / 1,562389,03572.912040%0.0000010.0000000.0000010.0000000.000000
SLV21May21C20.50CALL20.50$4.94$5.00 / 193$5.05 / 17338425187.334613%1.000000-0.0000030.0000010.0000000.000562
SLV21May21P44.00PUT44.00$18.50$18.45 / 150$18.50 / 15336206398.918594%-1.0000000.0000060.0000000.000000-0.001205
SLV21May21C21.00CALL21.00$4.51$4.50 / 199$4.55 / 17334615169.098146%1.000000-0.0000030.0000010.0000000.000575
SLV21May21P43.00PUT43.00$17.50$17.45 / 140$17.50 / 15124130384.309467%-1.0000000.0000060.0000000.000000-0.001178
SLV21May21C33.00CALL33.00$0.01$0.01 / 1,2312010,196208.504788%0.0000010.0000000.0000010.0000000.000000
SLV21May21P23.50PUT23.50$0.01$0.01 / 4,9532057,64381.216826%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C19.00CALL19.00$6.55$6.50 / 210$6.55 / 16615382243.906961%1.000000-0.0000030.0000010.0000000.000521
SLV21May21C19.50CALL19.50$5.95$6.00 / 188$6.05 / 23814136224.702133%1.000000-0.0000030.0000010.0000000.000534
SLV21May21P22.50PUT22.50$0.01$0.01 / 1,395128,214116.288966%-0.0000010.0000000.0000010.0000000.000000
SLV21May21P22.00PUT22.00$0.01$0.01 / 2,347126,688133.918069%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C9.00CALL9.00$16.35$16.50 / 150$16.55 / 14912284777.026754%1.000000-0.0000010.0000000.0000000.000247
SLV21May21C31.00CALL31.00$0.01$0.01 / 1,2885823164.108005%0.0000010.0000000.0000010.0000000.000000
SLV21May21P31.00PUT31.00$5.45$5.45 / 119$5.50 / 119513164.117271%-1.0000000.0000040.0000010.000000-0.000849
SLV21May21P21.00PUT21.00$0.01$0.01 / 1,70452,541169.682215%-0.0000010.0000000.0000010.0000000.000000
SLV21May21P49.00PUT49.00$23.55$23.45 / 152$23.50 / 1663107466.255927%-1.0000000.0000070.0000000.000000-0.001342
SLV21May21P45.00PUT45.00$19.50$19.45 / 149$19.50 / 1533146413.117422%-1.0000000.0000060.0000000.000000-0.001233
SLV21May21C17.00CALL17.00$9.00$8.50 / 116$8.55 / 112394325.015605%1.000000-0.0000020.0000010.0000000.000466
SLV21May21P50.00PUT50.00$24.55$24.45 / 148$24.50 / 1522264478.715626%-1.0000000.0000070.0000000.000000-0.001370
SLV21May21P48.00PUT48.00$22.50$22.45 / 140$22.50 / 1552242453.482704%-1.0000000.0000070.0000000.000000-0.001315
SLV21May21P33.00PUT33.00$7.60$7.45 / 119$7.50 / 119289208.516654%-1.0000000.0000050.0000010.000000-0.000904
SLV21May21P31.50PUT31.50$5.95$5.95 / 119$6.00 / 11927175.629186%-1.0000000.0000040.0000010.000000-0.000863
SLV21May21C21.50CALL21.50$4.30$4.00 / 194$4.05 / 1672801151.105707%1.000000-0.0000030.0000010.0000000.000589
SLV21May21C10.00CALL10.00$15.45$15.50 / 150$15.55 / 1442153702.393195%1.000000-0.0000010.0000000.0000000.000274
SLV21May21P32.00PUT32.00$6.45$6.45 / 119$6.50 / 119112186.856529%-1.0000000.0000040.0000010.000000-0.000877
SLV21May21P20.00PUT20.00$0.01$0.01 / 1,73612,562206.429549%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C18.50CALL18.50$7.25$7.00 / 192$7.05 / 1811181263.506028%1.000000-0.0000030.0000010.0000000.000507
SLV21May21P18.00PUT18.00$0.01$0.01 / 83212,374284.081702%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C13.00CALL13.00$12.55$12.50 / 152$12.55 / 1531202516.672935%1.000000-0.0000020.0000000.0000000.000356
SLV21May21C50.00CALL50.00$0.01$0.01 / 1,73605,394478.681939%0.0000000.0000000.0000000.0000000.000000
SLV21May21C49.00CALL49.00$0.01$0.01 / 1,70404,503466.223527%0.0000000.0000000.0000000.0000000.000000
SLV21May21C48.00CALL48.00$0.01$0.01 / 1,73602,983453.451629%0.0000000.0000000.0000000.0000000.000000
SLV21May21C47.00CALL47.00$0.01$0.01 / 1,70404,274440.351054%0.0000000.0000000.0000000.0000000.000000
SLV21May21P47.00PUT47.00$21.15$21.45 / 149$21.50 / 1530276440.380811%-1.0000000.0000060.0000000.000000-0.001288
SLV21May21C46.00CALL46.00$0.01$0.01 / 1,73601,436426.903928%0.0000000.0000000.0000000.0000000.000000
SLV21May21P46.00PUT46.00$19.90$20.45 / 112$20.50 / 116077426.932372%-1.0000000.0000060.0000000.000000-0.001260
SLV21May21C45.00CALL45.00$0.02$0.01 / 1,70403,779413.090267%0.0000000.0000000.0000000.0000000.000000
SLV21May21C44.00CALL44.00$0.02$0.01 / 1,73601,201398.892755%0.0000000.0000000.0000000.0000000.000000
SLV21May21C43.00CALL43.00$0.02$0.01 / 1,7360225384.284928%0.0000000.0000000.0000000.0000000.000000
SLV21May21C42.00CALL42.00$0.01$0.01 / 1,7040781369.245720%0.0000000.0000000.0000000.0000000.000000
SLV21May21P42.00PUT42.00$15.80$16.45 / 112$16.50 / 116064369.268963%-1.0000000.0000060.0000000.000000-0.001151
SLV21May21C41.00CALL41.00$0.01$0.01 / 1,73601,662353.741096%0.0000010.0000000.0000010.0000000.000000
SLV21May21P41.00PUT41.00$14.90$15.45 / 112$15.50 / 116046353.763060%-1.0000000.0000060.0000010.000000-0.001123
SLV21May21C40.00CALL40.00$0.01$0.01 / 1,73603,963337.746717%0.0000010.0000000.0000010.0000000.000000
SLV21May21P40.00PUT40.00$13.90$14.45 / 112$14.50 / 116019337.767403%-1.0000000.0000050.0000010.000000-0.001096
SLV21May21C39.00CALL39.00$0.01$0.01 / 1,704014,659321.226601%0.0000010.0000000.0000010.0000000.000000
SLV21May21P39.00PUT39.00$12.85$13.45 / 112$13.50 / 116037321.246012%-1.0000000.0000050.0000010.000000-0.001068
SLV21May21C38.00CALL38.00$0.01$0.01 / 1,73601,004304.142290%0.0000010.0000000.0000010.0000000.000000
SLV21May21P38.00PUT38.00$12.20$12.45 / 112$12.50 / 11603304.160436%-1.0000000.0000050.0000010.000000-0.001041
SLV21May21C37.00CALL37.00$0.01$0.01 / 1,7360568286.453920%0.0000010.0000000.0000010.0000000.000000
SLV21May21P37.00PUT37.00$11.45$11.45 / 112$11.50 / 116040286.470670%-1.0000000.0000050.0000010.000000-0.001014
SLV21May21C36.00CALL36.00$0.01$0.01 / 1,7040766268.104611%0.0000010.0000000.0000010.0000000.000000
SLV21May21P36.00PUT36.00$10.20$10.45 / 112$10.50 / 11609268.120172%-1.0000000.0000050.0000010.000000-0.000986
SLV21May21C35.00CALL35.00$0.01$0.01 / 1,73603,836249.043906%0.0000010.0000000.0000010.0000000.000000
SLV21May21P35.00PUT35.00$9.20$9.45 / 112$9.50 / 11606249.058251%-1.0000000.0000050.0000010.000000-0.000959
SLV21May21C34.00CALL34.00$0.01$0.01 / 1,73603,585229.202951%0.0000010.0000000.0000010.0000000.000000
SLV21May21P34.00PUT34.00$8.45$8.45 / 112$8.50 / 116036229.216029%-1.0000000.0000050.0000010.000000-0.000932
SLV21May21C32.00CALL32.00$0.01$0.01 / 2,46502,069186.845985%0.0000010.0000000.0000010.0000000.000000
SLV21May21C31.50CALL31.50$0.01$0.01 / 1,1210925175.619307%0.0000010.0000000.0000010.0000000.000000
SLV21May21C30.50CALL30.50$0.01$0.01 / 1,27701,908152.287395%0.0000010.0000000.0000010.0000000.000000
SLV21May21P30.50PUT30.50$4.60$4.95 / 119$5.00 / 119036152.295999%-1.0000000.0000040.0000010.000000-0.000836
SLV21May21P30.00PUT30.00$4.10$4.45 / 119$4.50 / 119036140.138817%-1.0000000.0000040.0000010.000000-0.000822
SLV21May21C29.50CALL29.50$0.01$0.01 / 1,30204,534127.609417%0.0000010.0000000.0000010.0000000.000000
SLV21May21P29.50PUT29.50$3.60$3.95 / 119$4.00 / 119012127.616700%-1.0000000.0000040.0000010.000000-0.000808
SLV21May21C29.00CALL29.00$0.01$0.01 / 1,279013,252114.684543%0.0000010.0000000.0000010.0000000.000000
SLV21May21P29.00PUT29.00$3.05$3.45 / 119$3.50 / 119012114.691147%-1.0000000.0000040.0000010.000000-0.000795
SLV21May21P21.50PUT21.50$0.01$0.01 / 2,45103,460151.697720%-0.0000010.0000000.0000010.0000000.000000
SLV21May21P20.50PUT20.50$0.01$0.01 / 1,73601,738187.911733%-0.0000010.0000000.0000010.0000000.000000
SLV21May21P19.50PUT19.50$0.01$0.01 / 1,736087225.268765%-0.0000010.0000000.0000010.0000000.000000
SLV21May21P19.00PUT19.00$0.01$0.01 / 1,70401,012244.467895%-0.0000010.0000000.0000010.0000000.000000
SLV21May21P18.50PUT18.50$0.02$0.01 / 1,70401,486264.062274%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C18.00CALL18.00$7.80$7.50 / 174$7.55 / 1580372283.529629%1.000000-0.0000020.0000010.0000000.000493
SLV21May21P17.00PUT17.00$0.01$0.01 / 1,73602,295325.559894%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C16.00CALL16.00$9.65$9.50 / 151$9.55 / 1510143368.680996%1.000000-0.0000020.0000010.0000000.000438
SLV21May21P16.00PUT16.00$0.01$0.01 / 1,7360339369.218423%-0.0000010.0000000.0000010.0000000.000000
SLV21May21C15.00CALL15.00$10.66$10.50 / 151$10.55 / 1500275414.884111%1.000000-0.0000020.0000000.0000000.000411
SLV21May21P15.00PUT15.00$0.01$0.01 / 1,73602,540415.415253%-0.0000010.0000000.0000000.0000000.000000
SLV21May21C14.00CALL14.00$11.55$11.50 / 168$11.55 / 1430237464.046377%1.000000-0.0000020.0000000.0000000.000384
SLV21May21P14.00PUT14.00$0.01$0.01 / 1,7360201464.571409%-0.0000010.0000000.0000000.0000000.000000
SLV21May21P13.00PUT13.00$0.01$0.01 / 1,73601517.192753%-0.0000010.0000000.0000000.0000000.000000
SLV21May21C12.00CALL12.00$13.90$13.50 / 151$13.55 / 1350139573.382718%1.000000-0.0000020.0000000.0000000.000329
SLV21May21P12.00PUT12.00$0.01$0.01 / 1,73605573.897027%-0.0000010.0000000.0000000.0000000.000000
SLV21May21C11.00CALL11.00$14.55$14.50 / 151$14.55 / 1430118634.952525%1.000000-0.0000020.0000000.0000000.000301
SLV21May21P11.00PUT11.00$0.01 / 1,73600635.461517%-0.0000010.0000000.0000000.0000000.000000
SLV21May21P10.00PUT10.00$0.01$0.01 / 1,736011702.897152%-0.0000010.0000000.0000000.0000000.000000
SLV21May21P9.00PUT9.00$0.01 / 1,73600777.525564%-0.0000010.0000000.0000000.0000000.000000