SLV Option Chain

End of day data from April 30, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.85 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21P24.50PUT24.50$0.91$0.92 / 78$0.94 / 751,12559223.947913%-0.568623-0.0151270.1760270.026593-0.011773
SLV28May21C30.00CALL30.00$0.07$0.06 / 2,968$0.07 / 4,79656654846.627768%0.009380-0.0009700.0112880.0017050.000173
SLV28May21C24.50CALL24.50$0.45$0.44 / 1,365$0.46 / 1,5313692,54024.517438%0.431377-0.0151320.1760270.0265930.007692
SLV28May21C30.50CALL30.50$0.06$0.06 / 346$0.07 / 7,42432513349.320922%0.005736-0.0006290.0073170.0011050.000106
SLV28May21C27.00CALL27.00$0.13$0.12 / 83$0.13 / 3,83632274433.667878%0.111707-0.0073190.0851510.0128640.002038
SLV28May21C24.00CALL24.00$0.65$0.63 / 957$0.65 / 9732511,77423.620555%0.519466-0.0153420.1784640.0269620.009198
SLV28May21C25.50CALL25.50$0.23$0.23 / 1,521$0.24 / 12825082427.307331%0.273262-0.0128060.1489760.0225070.004928
SLV28May21C26.00CALL26.00$0.18$0.18 / 75$0.19 / 1,80421694329.411882%0.208469-0.0110480.1285240.0194170.003776
SLV28May21C29.00CALL29.00$0.08$0.07 / 2,958$0.08 / 4,62316731842.231224%0.023529-0.0021380.0248770.0037580.000434
SLV28May21C25.00CALL25.00$0.33$0.31 / 1,660$0.33 / 1,4431472,46325.747551%0.348241-0.0142340.1655870.0250160.006247
SLV28May21C27.50CALL27.50$0.11$0.10 / 221$0.11 / 3,00310037935.656403%0.078567-0.0056460.0656790.0099230.001438
SLV28May21P26.00PUT26.00$2.16$2.15 / 50$2.17 / 368111628.265918%-0.791531-0.0110420.1285240.019417-0.016881
SLV28May21C22.00CALL22.00$2.11$2.10 / 102$2.12 / 70715426.655557%0.837515-0.0094650.1100750.0166300.014221
SLV28May21C21.00CALL21.00$3.09$3.05 / 48$3.10 / 103711332.946223%0.931155-0.0051070.0593700.0089690.015316
SLV28May21C23.50CALL23.50$0.91$0.90 / 92$0.92 / 1143579723.413258%0.608405-0.0147900.1720390.0259910.010685
SLV28May21C23.00CALL23.00$1.24$1.24 / 83$1.26 / 713366723.564663%0.693706-0.0135130.1571760.0237460.012067
SLV28May21P22.50PUT22.50$0.15$0.14 / 342$0.15 / 2,515272,24224.182843%-0.228836-0.0116550.1356110.020488-0.004611
SLV28May21P23.00PUT23.00$0.24$0.23 / 325$0.24 / 1,529223,49923.103626%-0.306294-0.0135080.1571760.023746-0.006207
SLV28May21P24.00PUT24.00$0.61$0.61 / 1,434$0.63 / 8961735823.070173%-0.480534-0.0153370.1784640.026962-0.009870
SLV28May21P23.50PUT23.50$0.39$0.38 / 252$0.40 / 1,293171,34622.826481%-0.391595-0.0147850.1720390.025991-0.007986
SLV28May21P25.00PUT25.00$1.31$1.29 / 72$1.31 / 48124225.114565%-0.651759-0.0142290.1655870.025016-0.013616
SLV28May21P22.00PUT22.00$0.10$0.09 / 83$0.10 / 2,2611288725.892917%-0.162485-0.0094600.1100750.016630-0.003258
SLV28May21C31.50CALL31.50$0.07$0.05 / 3,029$0.06 / 2,4001011352.863329%0.002021-0.0002460.0028670.0004330.000038
SLV28May21C28.00CALL28.00$0.10$0.09 / 85$0.10 / 6,408934938.125091%0.053863-0.0042120.0490060.0074040.000988
SLV28May21P18.00PUT18.00$0.01$0.01 / 2,4007144.698148%-0.000840-0.0001100.0012840.000194-0.000016
SLV28May21P21.00PUT21.00$0.05$0.04 / 2,720$0.05 / 2,400612429.854631%-0.068845-0.0051030.0593700.008969-0.001369
SLV28May21C35.00CALL35.00$0.05$0.04 / 89$0.05 / 6,95632,24366.603106%0.000031-0.0000050.0000580.0000090.000001
SLV28May21C26.50CALL26.50$0.15$0.14 / 1,788$0.15 / 2,340327231.204075%0.154687-0.0091620.1065810.0161020.002813
SLV28May21C22.50CALL22.50$1.68$1.65 / 57$1.67 / 85310424.770956%0.771164-0.0116600.1356110.0204880.013265
SLV28May21P26.50PUT26.50$2.44$2.62 / 89$2.64 / 5029030.542660%-0.845313-0.0091560.1065810.016102-0.018242
SLV28May21P29.50PUT29.50$5.35$5.50 / 135$5.60 / 9713042.474639%-0.984980-0.0014530.0169810.002565-0.023161
SLV28May21P25.50PUT25.50$1.69$1.71 / 73$1.73 / 79131726.823189%-0.726738-0.0128010.1489760.022507-0.015333
SLV28May21P21.50PUT21.50$0.06$0.06 / 302$0.07 / 3,366122927.871934%-0.109075-0.0071940.0837070.012646-0.002177
SLV28May21P35.00PUT35.00$11.00 / 64$11.05 / 580062.740895%-0.9999690.0000030.0000580.000009-0.027807
SLV28May21P31.50PUT31.50$7.50$7.50 / 66$7.55 / 4801047.843327%-0.997979-0.0002400.0028670.000433-0.024990
SLV28May21P30.50PUT30.50$6.30$6.50 / 66$6.60 / 9201047.829303%-0.994264-0.0006220.0073170.001105-0.024126
SLV28May21P30.00PUT30.00$6.20$6.00 / 66$6.10 / 9701045.190436%-0.990620-0.0009640.0112880.001705-0.023662
SLV28May21C29.50CALL29.50$0.10$0.07 / 43$0.08 / 6,649017345.147517%0.015020-0.0014600.0169810.0025650.000277
SLV28May21P29.00PUT29.00$5.05 / 48$5.10 / 1020042.839019%-0.976471-0.0021320.0248770.003758-0.022607
SLV28May21C28.50CALL28.50$0.12$0.08 / 2,105$0.09 / 6,32902840.318517%0.036026-0.0030460.0354370.0053540.000663
SLV28May21P28.50PUT28.50$4.55 / 48$4.60 / 580039.797404%-0.963974-0.0030400.0354370.005354-0.021981
SLV28May21P28.00PUT28.00$3.58$4.05 / 50$4.10 / 5801036.647350%-0.946137-0.0042060.0490060.007404-0.021258
SLV28May21P27.50PUT27.50$3.55 / 66$3.60 / 580033.375645%-0.921433-0.0056400.0656790.009923-0.020411
SLV28May21P27.00PUT27.00$2.74$3.05 / 161$3.15 / 205011232.117456%-0.888293-0.0073140.0851510.012864-0.019414
SLV28May21C21.50CALL21.50$2.63$2.57 / 48$2.59 / 480328.870472%0.890925-0.0071990.0837070.0126460.014905
SLV28May21P20.50PUT20.50$0.05$0.03 / 288$0.04 / 3,4860732.481938%-0.040621-0.0033590.0390810.005904-0.000805
SLV28May21C20.50CALL20.50$3.50$3.50 / 66$3.60 / 1260134.111378%0.959379-0.0033630.0390810.0059040.015483
SLV28May21P20.00PUT20.00$0.04$0.02 / 2,501$0.03 / 3,38001534.507143%-0.022269-0.0020410.0237490.003588-0.000440
SLV28May21C20.00CALL20.00$4.17$4.00 / 64$4.05 / 480733.209006%0.977731-0.0020460.0237490.0035880.015450
SLV28May21C19.50CALL19.50$4.55$4.50 / 76$4.55 / 7407237.111637%0.988732-0.0011430.0132450.0020010.015271
SLV28May21P19.50PUT19.50$0.03$0.01 / 3,026$0.02 / 1,97902735.535392%-0.011268-0.0011380.0132450.002001-0.000222
SLV28May21C19.00CALL19.00$4.97$5.00 / 58$5.05 / 4804541.073605%0.994773-0.0005830.0067370.0010180.014993
SLV28May21P19.00PUT19.00$0.02$0.01 / 2,556$0.02 / 4,3250839.365495%-0.005227-0.0005790.0067370.001018-0.000103
SLV28May21C18.50CALL18.50$5.50 / 58$5.55 / 500045.098280%0.997795-0.0002710.0031030.0004690.014655
SLV28May21P18.50PUT18.50$0.02$0.01 / 5240540.902364%-0.002205-0.0002670.0031030.000469-0.000043
SLV28May21C18.00CALL18.00$6.45$6.00 / 76$6.05 / 760149.200662%0.999160-0.0001140.0012840.0001940.014285
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,61801,20048.570143%-0.000286-0.0000410.0004740.000072-0.000006
SLV28May21C17.50CALL17.50$6.70$6.50 / 58$6.55 / 500153.388029%0.999714-0.0000450.0004740.0000720.013898
SLV28May21P17.00PUT17.00$0.01$0.01 / 2,400025052.536297%-0.000086-0.0000130.0001540.000023-0.000002
SLV28May21C17.00CALL17.00$7.20$7.00 / 10$7.05 / 1601357.669121%0.999914-0.0000170.0001540.0000230.013505
SLV28May21P16.50PUT16.50$0.01 / 2,4000056.594636%-0.000023-0.0000040.0000440.0000070.000000
SLV28May21C16.50CALL16.50$7.45 / 93$7.55 / 160056.571580%0.999977-0.0000070.0000440.0000070.013109
SLV28May21C15.00CALL15.00$8.95 / 92$9.05 / 160069.417070%1.000000-0.0000030.0000010.0000000.011918
SLV28May21P15.00PUT15.00$0.01 / 4,6190069.445749%-0.0000010.0000000.0000010.0000000.000000