SLV Option Chain

End of day data from May 4, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.68 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21P24.50PUT24.50$0.71$0.69 / 380$0.71 / 2561,8082,12529.317328%-0.463111-0.0172880.1825370.025580-0.008363
SLV28May21C25.00CALL25.00$0.59$0.57 / 261$0.58 / 461,6032,95029.204438%0.445981-0.0172050.1816390.0254540.007042
SLV28May21C24.00CALL24.00$1.03$1.04 / 237$1.06 / 2196201,77427.857161%0.627686-0.0164680.1738500.0243620.009761
SLV28May21C26.00CALL26.00$0.35$0.33 / 315$0.34 / 1193563,07332.496958%0.281203-0.0146820.1550060.0217220.004490
SLV28May21C26.50CALL26.50$0.26$0.27 / 134$0.28 / 68334360834.943657%0.213412-0.0126630.1336890.0187340.003423
SLV28May21P27.00PUT27.00$2.71$2.64 / 96$2.66 / 18322811238.767060%-0.842788-0.0104670.1105250.015488-0.015962
SLV28May21C25.50CALL25.50$0.41$0.43 / 284$0.44 / 1042261,01730.771766%0.359528-0.0162760.1718360.0240800.005712
SLV28May21P26.50PUT26.50$2.27$2.19 / 96$2.20 / 9618612836.235732%-0.786588-0.0126610.1336890.018734-0.014728
SLV28May21C24.50CALL24.50$0.78$0.77 / 199$0.79 / 1691802,68228.337852%0.536889-0.0172900.1825370.0255800.008418
SLV28May21P23.00PUT23.00$0.20$0.20 / 146$0.21 / 6711783,58830.178940%-0.209854-0.0125380.1323800.018551-0.003721
SLV28May21C27.50CALL27.50$0.19$0.18 / 506$0.19 / 16116354338.949240%0.112480-0.0083160.0877960.0123030.001817
SLV28May21P30.00PUT30.00$5.60$5.50 / 217$5.55 / 1801271053.076709%-0.985998-0.0015510.0164010.002298-0.020319
SLV28May21P29.00PUT29.00$4.60$4.50 / 688$4.60 / 5331061848.430979%-0.965156-0.0033480.0353770.004958-0.019296
SLV28May21P24.00PUT24.00$0.50$0.46 / 492$0.48 / 24310436828.902300%-0.372314-0.0164660.1738500.024362-0.006678
SLV28May21C27.00CALL27.00$0.24$0.22 / 246$0.23 / 1,0091001,07137.033426%0.157212-0.0104690.1105250.0154880.002531
SLV28May21C29.00CALL29.00$0.13$0.12 / 700$0.13 / 1,0439348945.806651%0.034844-0.0033510.0353770.0049580.000567
SLV28May21P23.50PUT23.50$0.30$0.30 / 420$0.32 / 574841,69229.238864%-0.286455-0.0148120.1563860.021915-0.005107
SLV28May21C23.50CALL23.50$1.37$1.38 / 119$1.39 / 487678927.793138%0.713545-0.0148130.1563860.0219150.010989
SLV28May21P26.00PUT26.00$1.81$1.75 / 198$1.77 / 1837531033.892464%-0.718797-0.0146800.1550060.021722-0.013318
SLV28May21P28.50PUT28.50$4.20$4.05 / 179$4.10 / 21970046.669339%-0.947092-0.0046930.0495720.006947-0.018661
SLV28May21C23.00CALL23.00$1.77$1.77 / 196$1.78 / 16068628.086854%0.790146-0.0125400.1323800.0185510.012032
SLV28May21C30.00CALL30.00$0.10$0.10 / 502$0.11 / 1,151511,07550.492400%0.014002-0.0015530.0164010.0022980.000229
SLV28May21P21.00PUT21.00$0.05$0.04 / 1,684$0.05 / 8185013136.687686%-0.033216-0.0032210.0340120.004766-0.000580
SLV28May21C22.50CALL22.50$2.17$2.20 / 146$2.22 / 1754410529.022212%0.854386-0.0099500.1050330.0147190.012841
SLV28May21C31.50CALL31.50$0.09$0.08 / 474$0.09 / 1,2884117857.093091%0.002990-0.0003970.0041920.0005870.000049
SLV28May21P25.00PUT25.00$1.03$0.99 / 179$1.01 / 181388430.390289%-0.554019-0.0172030.1816390.025454-0.010081
SLV28May21P25.50PUT25.50$1.44$1.35 / 226$1.37 / 2092334932.033594%-0.640472-0.0162740.1718360.024080-0.011754
SLV28May21P27.50PUT27.50$3.35$3.10 / 268$3.15 / 297211741.841026%-0.887520-0.0083140.0877960.012303-0.017018
SLV28May21C28.00CALL28.00$0.17$0.16 / 269$0.17 / 1,593161,32341.645525%0.078216-0.0063610.0671590.0094110.001267
SLV28May21P22.50PUT22.50$0.15$0.13 / 421$0.14 / 797112,30731.350617%-0.145614-0.0099480.1050330.014719-0.002570
SLV28May21P28.00PUT28.00$3.65$3.55 / 381$3.60 / 183101042.735563%-0.921784-0.0063590.0671590.009411-0.017911
SLV28May21C19.00CALL19.00$5.97$5.55 / 185$5.60 / 96104543.359862%0.998497-0.0002140.0022470.0003150.012988
SLV28May21C29.50CALL29.50$0.16$0.11 / 502$0.12 / 1,121817148.270925%0.022364-0.0023160.0244540.0034270.000365
SLV28May21P22.00PUT22.00$0.10$0.09 / 294$0.10 / 1,609888033.260227%-0.095179-0.0073660.0777750.010899-0.001673
SLV28May21C21.50CALL21.50$3.07$3.10 / 179$3.15 / 9671327.600042%0.941729-0.0050690.0534980.0074970.013705
SLV28May21P30.50PUT30.50$5.55$6.00 / 136$6.05 / 14111156.312914%-0.991440-0.0010100.0106890.001498-0.020750
SLV28May21C18.50CALL18.50$6.05$6.05 / 177$6.10 / 1541047.326445%0.999460-0.0000850.0008770.0001230.012662
SLV28May21C35.00CALL35.00$0.07$0.05 / 402$0.06 / 1,61902,24269.852696%0.000041-0.0000070.0000780.0000110.000001
SLV28May21P35.00PUT35.00$10.45 / 136$10.50 / 1370074.531754%-0.999959-0.0000050.0000780.000011-0.023972
SLV28May21P31.50PUT31.50$7.50$7.00 / 96$7.05 / 23701062.502096%-0.997010-0.0003940.0041920.000587-0.021526
SLV28May21C30.50CALL30.50$0.09$0.09 / 548$0.10 / 1,175045852.475198%0.008560-0.0010120.0106890.0014980.000140
SLV28May21P29.50PUT29.50$5.35$5.00 / 241$5.05 / 13503149.729541%-0.977636-0.0023140.0244540.003427-0.019841
SLV28May21C28.50CALL28.50$0.18$0.14 / 512$0.15 / 1,922086643.929082%0.052908-0.0046950.0495720.0069470.000859
SLV28May21C22.00CALL22.00$2.99$2.66 / 128$2.67 / 4809529.615205%0.904821-0.0073680.0777750.0108990.013395
SLV28May21P21.50PUT21.50$0.05$0.06 / 916$0.07 / 1,059022734.921125%-0.058271-0.0050670.0534980.007497-0.001021
SLV28May21C21.00CALL21.00$3.09$3.60 / 153$3.65 / 18808131.605511%0.966784-0.0032230.0340120.0047660.013804
SLV28May21C20.50CALL20.50$4.54$4.10 / 131$4.15 / 2910235.647208%0.982483-0.0018840.0198760.0027850.013736
SLV28May21P20.50PUT20.50$0.02$0.03 / 886$0.04 / 1,0360739.278389%-0.017517-0.0018830.0198760.002785-0.000305
SLV28May21C20.00CALL20.00$4.17$4.55 / 321$4.65 / 4590743.391008%0.991510-0.0010070.0106120.0014870.013551
SLV28May21P20.00PUT20.00$0.04$0.02 / 980$0.03 / 1,29201541.213119%-0.008490-0.0010050.0106120.001487-0.000147
SLV28May21C19.50CALL19.50$4.55$5.05 / 164$5.10 / 9607239.463181%0.996246-0.0004890.0051430.0007210.013291
SLV28May21P19.50PUT19.50$0.02$0.01 / 2,037$0.02 / 76702842.040307%-0.003754-0.0004870.0051430.000721-0.000065
SLV28May21P19.00PUT19.00$0.02$0.01 / 664$0.02 / 2,1100846.115244%-0.001503-0.0002130.0022470.000315-0.000026
SLV28May21P18.50PUT18.50$0.02$0.01 / 360$0.02 / 2,0910550.267261%-0.000540-0.0000830.0008770.000123-0.000009
SLV28May21P18.00PUT18.00$0.01$0.01 / 2,0940851.633584%-0.000173-0.0000290.0003040.000043-0.000003
SLV28May21C18.00CALL18.00$6.45$6.55 / 161$6.60 / 1890151.380009%0.999827-0.0000300.0003040.0000430.012326
SLV28May21P17.50PUT17.50$0.01$0.01 / 2,09501,20055.774302%-0.000049-0.0000090.0000920.000013-0.000001
SLV28May21C17.50CALL17.50$6.70$7.05 / 156$7.10 / 1730155.521929%0.999951-0.0000100.0000920.0000130.011985
SLV28May21P17.00PUT17.00$0.01$0.01 / 2,095025060.012430%-0.000012-0.0000020.0000240.0000030.000000
SLV28May21C17.00CALL17.00$7.20$7.50 / 535$7.65 / 44201359.761105%0.999988-0.0000040.0000240.0000030.011644
SLV28May21C16.50CALL16.50$8.00 / 519$8.15 / 4240064.106236%0.999997-0.0000020.0000060.0000010.011301
SLV28May21P16.50PUT16.50$0.01 / 2,0950064.356524%-0.000003-0.0000010.0000060.0000010.000000
SLV28May21C15.00CALL15.00$9.50 / 514$9.65 / 4600077.876769%1.000000-0.0000010.0000010.0000000.010274
SLV28May21P15.00PUT15.00$0.01 / 2,0950078.124337%-0.0000010.0000000.0000010.0000000.000000