SLV Option Chain

End of day data from May 3, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.58 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.45$0.45 / 1,124$0.47 / 33,0731,14132.820722%0.333992-0.0152960.1664830.0242260.005607
SLV28May21C28.00CALL28.00$0.22$0.22 / 1,269$0.24 / 4461,10835741.847626%0.101209-0.0074420.0810000.0117870.001726
SLV28May21C25.00CALL25.00$0.74$0.75 / 600$0.77 / 168972,57529.612073%0.507459-0.0167670.1824910.0265560.008415
SLV28May21C28.50CALL28.50$0.18$0.20 / 1,200$0.21 / 98732844.309121%0.069879-0.0056360.0613480.0089270.001195
SLV28May21P23.50PUT23.50$0.21$0.20 / 1,518$0.22 / 136181,35727.572000%-0.234266-0.0128940.1403530.020424-0.004385
SLV28May21P24.50PUT24.50$0.51$0.52 / 149$0.55 / 1,0426031,65027.975591%-0.401577-0.0162550.1769400.025748-0.007605
SLV28May21C27.00CALL27.00$0.30$0.31 / 1,000$0.32 / 252483737.400066%0.194994-0.0115890.1261390.0183560.003303
SLV28May21C26.50CALL26.50$0.36$0.37 / 1,000$0.39 / 13647027335.243064%0.259039-0.0136080.1481190.0215540.004370
SLV28May21C24.00CALL24.00$1.27$1.29 / 371$1.30 / 14501,93127.904484%0.686017-0.0149120.1623020.0236180.011186
SLV28May21P23.00PUT23.00$0.14$0.13 / 1,445$0.15 / 2,0804433,51128.962483%-0.165945-0.0104720.1139910.016588-0.003092
SLV28May21C35.00CALL35.00$0.07$0.07 / 3,071$0.08 / 2,9334352,24669.825238%0.000066-0.0000110.0001230.0000180.000001
SLV28May21C24.50CALL24.50$0.95$0.98 / 346$1.01 / 24342,61828.562358%0.598423-0.0162570.1769400.0257480.009847
SLV28May21C25.50CALL25.50$0.57$0.57 / 950$0.59 / 440083130.843209%0.417886-0.0164130.1786430.0259960.006976
SLV28May21C30.00CALL30.00$0.13$0.14 / 1,400$0.15 / 41271,05050.546894%0.019599-0.0020010.0217750.0031690.000337
SLV28May21P26.00PUT26.00$1.51$1.48 / 300$1.51 / 312119431.994845%-0.666008-0.0152940.1664830.024226-0.012914
SLV28May21P22.50PUT22.50$0.08$0.09 / 1,200$0.10 / 1,2081162,23930.584168%-0.111014-0.0079560.0865970.012601-0.002059
SLV28May21P24.00PUT24.00$0.33$0.33 / 46$0.35 / 1,00011035827.467634%-0.313983-0.0149100.1623020.023618-0.005910
SLV28May21C31.50CALL31.50$0.10$0.11 / 1,318$0.13 / 2,40310012257.487656%0.004410-0.0005430.0059150.0008610.000076
SLV28May21C27.50CALL27.50$0.25$0.26 / 1,200$0.28 / 2148947939.794529%0.142523-0.0094700.1030730.0149990.002423
SLV28May21C23.50CALL23.50$1.64$1.66 / 150$1.70 / 148681028.897751%0.765734-0.0128960.1403530.0204240.012354
SLV28May21P27.50PUT27.50$2.71$2.78 / 167$2.83 / 17279038.688257%-0.857477-0.0094680.1030730.014999-0.017166
SLV28May21P25.50PUT25.50$1.11$1.11 / 600$1.13 / 66731830.265756%-0.582114-0.0164110.1786430.025996-0.011189
SLV28May21P22.00PUT22.00$0.07$0.06 / 1,344$0.07 / 1636189432.283837%-0.069753-0.0056280.0612630.008915-0.001289
SLV28May21P26.50PUT26.50$1.80$1.89 / 344$1.93 / 475489034.111940%-0.740961-0.0136060.1481190.021554-0.014507
SLV28May21P25.00PUT25.00$0.77$0.78 / 911$0.80 / 2365128.672779%-0.492541-0.0167650.1824910.026556-0.009393
SLV28May21P29.00PUT29.00$4.10$4.20 / 1$4.25 / 3918045.626107%-0.953051-0.0041200.0448690.006529-0.019853
SLV28May21C23.00CALL23.00$2.06$2.09 / 10$2.13 / 61668430.611405%0.834055-0.0104740.1139910.0165880.013292
SLV28May21C29.00CALL29.00$0.18$0.17 / 1,449$0.19 / 1971348546.364313%0.046949-0.0041220.0448690.0065290.000805
SLV28May21C30.50CALL30.50$0.09$0.13 / 1,297$0.15 / 2,1301045853.349874%0.012201-0.0013320.0144970.0021100.000210
SLV28May21C21.50CALL21.50$3.55$3.50 / 4$3.55 / 1010338.651531%0.959071-0.0036920.0401680.0058450.014561
SLV28May21P21.00PUT21.00$0.04$0.03 / 5,720$0.04 / 1,004912736.592561%-0.022292-0.0022310.0242820.003533-0.000409
SLV28May21C22.00CALL22.00$2.99$3.00 / 147$3.05 / 13978933.932342%0.930247-0.0056300.0612630.0089150.014382
SLV28May21C22.50CALL22.50$2.52$2.54 / 10$2.58 / 2410632.272074%0.888986-0.0079570.0865970.0126010.013968
SLV28May21C29.50CALL29.50$0.14$0.16 / 1,200$0.18 / 2,030217349.202794%0.030723-0.0029170.0317500.0046200.000528
SLV28May21P21.50PUT21.50$0.05$0.04 / 3,135$0.05 / 320222834.061274%-0.040929-0.0036900.0401680.005845-0.000754
SLV28May21P30.50PUT30.50$5.70$5.65 / 6$5.70 / 1011051.437342%-0.987799-0.0013290.0144970.002110-0.021516
SLV28May21P27.00PUT27.00$2.34$2.33 / 24$2.36 / 2111236.148921%-0.805006-0.0115870.1261390.018356-0.015930
SLV28May21P20.50PUT20.50$0.02$0.02 / 3,142$0.03 / 3791738.498798%-0.011198-0.0012360.0134570.001958-0.000205
SLV28May21C20.50CALL20.50$4.54$4.45 / 16$4.55 / 831144.486151%0.988802-0.0012380.0134570.0019580.014398
SLV28May21P19.50PUT19.50$0.02$0.01 / 2,334$0.02 / 43812743.254072%-0.002156-0.0002850.0031060.000452-0.000039
SLV28May21P35.00PUT35.00$10.05 / 99$10.15 / 100064.073018%-0.999934-0.0000080.0001230.000018-0.024930
SLV28May21P31.50PUT31.50$7.50$6.60 / 92$6.70 / 3401054.665972%-0.995590-0.0005410.0059150.000861-0.022362
SLV28May21P30.00PUT30.00$6.20$5.15 / 16$5.20 / 1001048.265520%-0.980401-0.0019980.0217750.003169-0.021032
SLV28May21P29.50PUT29.50$5.35$4.65 / 48$4.75 / 9203147.178979%-0.969277-0.0029150.0317500.004620-0.020486
SLV28May21P28.50PUT28.50$3.70 / 179$3.80 / 2520043.641234%-0.930121-0.0056340.0613480.008927-0.019106
SLV28May21P28.00PUT28.00$3.58$3.25 / 46$3.30 / 21301041.237873%-0.898791-0.0074400.0810000.011787-0.018219
SLV28May21C21.00CALL21.00$3.09$3.95 / 35$4.05 / 9508139.982434%0.977708-0.0022330.0242820.0035330.014549
SLV28May21P20.00PUT20.00$0.04$0.02 / 1,916$0.03 / 2,57001542.589185%-0.005153-0.0006240.0067960.000989-0.000094
SLV28May21C20.00CALL20.00$4.17$4.95 / 16$5.05 / 800749.041849%0.994847-0.0006260.0067960.0009890.014152
SLV28May21C19.50CALL19.50$4.55$5.45 / 16$5.55 / 10107253.658103%0.997844-0.0002870.0031060.0004520.013851
SLV28May21P19.00PUT19.00$0.02$0.01 / 1,934$0.02 / 2,9380847.225045%-0.000814-0.0001170.0012750.000186-0.000015
SLV28May21C19.00CALL19.00$4.97$5.95 / 123$6.00 / 34704552.463696%0.999186-0.0001190.0012750.0001860.013519
SLV28May21C18.50CALL18.50$6.45 / 10$6.50 / 160056.863687%0.999725-0.0000440.0004670.0000680.013173
SLV28May21P18.50PUT18.50$0.02$0.01 / 230$0.01 / 8840548.563549%-0.000275-0.0000430.0004670.000068-0.000005
SLV28May21P18.00PUT18.00$0.01$0.01 / 2,0850852.518886%-0.000082-0.0000140.0001510.000022-0.000001
SLV28May21C18.00CALL18.00$6.45$6.95 / 5$7.00 / 160161.352632%0.999918-0.0000150.0001510.0000220.012820
SLV28May21P17.50PUT17.50$0.01$0.01 / 2,08501,20056.565269%-0.000022-0.0000040.0000430.0000060.000000
SLV28May21C17.50CALL17.50$6.70$7.45 / 5$7.50 / 160165.939592%0.999978-0.0000050.0000430.0000060.012465
SLV28May21P17.00PUT17.00$0.01$0.01 / 2,085025060.702246%-0.000005-0.0000010.0000100.0000020.000000
SLV28May21C17.00CALL17.00$7.20$7.90 / 70$8.00 / 45201355.939793%0.999995-0.0000020.0000100.0000020.012109
SLV28May21C16.50CALL16.50$8.45 / 10$8.50 / 160075.443746%0.999999-0.0000020.0000020.0000000.011753
SLV28May21P16.50PUT16.50$0.01 / 2,0860064.952543%-0.0000010.0000000.0000020.0000000.000000
SLV28May21C15.00CALL15.00$9.95 / 10$10.00 / 160090.678486%1.000000-0.0000010.0000010.0000000.010685
SLV28May21P15.00PUT15.00$0.01 / 2,0860078.412013%-0.0000010.0000000.0000010.0000000.000000