SLV Option Chain

End of day data from May 5, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7935 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C24.50CALL24.50$0.70$0.69 / 1,065$0.71 / 1416142,77526.369334%0.531331-0.0175950.1873010.0250620.008005
SLV28May21P19.00PUT19.00$0.01$0.01 / 5$0.01 / 3,879400844.334896%-0.001260-0.0001840.0019590.000262-0.000021
SLV28May21P25.00PUT25.00$1.01$0.91 / 1,020$0.93 / 13336810527.088165%-0.561669-0.0174350.1856310.024839-0.009788
SLV28May21C25.00CALL25.00$0.51$0.49 / 944$0.51 / 2222623,32027.288190%0.438331-0.0174380.1856310.0248390.006650
SLV28May21C26.50CALL26.50$0.21$0.21 / 230$0.22 / 2,33511071932.697300%0.203389-0.0125110.1331810.0178210.003134
SLV28May21C26.00CALL26.00$0.26$0.27 / 174$0.28 / 1,730913,10230.619976%0.271221-0.0146610.1560680.0208830.004160
SLV28May21P24.00PUT24.00$0.40$0.39 / 1,502$0.41 / 1,2857039626.058960%-0.375526-0.0167810.1786600.023906-0.006450
SLV28May21C27.00CALL27.00$0.17$0.17 / 209$0.18 / 1,714661,12034.977126%0.147801-0.0102130.1087270.0145490.002286
SLV28May21C25.50CALL25.50$0.35$0.36 / 192$0.37 / 198521,08828.783798%0.350346-0.0163920.1745010.0233500.005347
SLV28May21C24.00CALL24.00$0.98$0.97 / 136$0.99 / 136501,73426.269890%0.624474-0.0167840.1786600.0239060.009331
SLV28May21P19.50PUT19.50$0.01$0.01 / 5,023$0.02 / 4,808502842.721487%-0.003260-0.0004360.0046440.000621-0.000054
SLV28May21P23.00PUT23.00$0.17$0.15 / 1,667$0.16 / 275213,57727.402956%-0.209023-0.0127140.1353560.018112-0.003550
SLV28May21C22.00CALL22.00$2.62$2.65 / 48$2.66 / 146159532.183630%0.907295-0.0073460.0781750.0104600.012905
SLV28May21C27.50CALL27.50$0.14$0.14 / 209$0.15 / 1,7141357837.186848%0.104146-0.0079970.0851300.0113910.001616
SLV28May21C23.50CALL23.50$1.30$1.33 / 96$1.34 / 961284826.991056%0.712572-0.0150810.1605320.0214800.010545
SLV28May21P24.50PUT24.50$0.63$0.62 / 119$0.63 / 13393,31026.372548%-0.468669-0.0175920.1873010.025062-0.008105
SLV28May21P22.50PUT22.50$0.10$0.10 / 185$0.11 / 1,80892,31229.345244%-0.143621-0.0100170.1066500.014271-0.002428
SLV28May21C29.00CALL29.00$0.11$0.09 / 272$0.10 / 3,509548944.007307%0.030538-0.0030550.0325200.0043510.000477
SLV28May21C22.50CALL22.50$2.11$2.17 / 135$2.19 / 136513629.339109%0.856379-0.0100200.1066500.0142710.012367
SLV28May21C23.00CALL23.00$1.72$1.73 / 96$1.74 / 1469427.717301%0.790977-0.0127170.1353560.0181120.011574
SLV28May21P22.00PUT22.00$0.06$0.06 / 2,715$0.07 / 282488130.565951%-0.092705-0.0073430.0781750.010460-0.001561
SLV28May21C28.00CALL28.00$0.12$0.11 / 1,736$0.12 / 45631,31538.721943%0.071213-0.0060190.0640740.0085740.001108
SLV28May21P27.00PUT27.00$2.59$2.58 / 137$2.60 / 133329534.316828%-0.852199-0.0102100.1087270.014549-0.015468
SLV28May21P23.50PUT23.50$0.24$0.24 / 1,792$0.25 / 6331,66226.238023%-0.287428-0.0150780.1605320.021480-0.004907
SLV28May21C30.00CALL30.00$0.08$0.07 / 323$0.08 / 3,57521,08148.149163%0.011747-0.0013560.0144400.0019320.000184
SLV28May21C21.50CALL21.50$3.05$3.10 / 164$3.15 / 14821933.374940%0.944122-0.0049860.0530480.0070980.013200
SLV28May21P26.50PUT26.50$2.17$2.13 / 96$2.15 / 246130132.702309%-0.796611-0.0125070.1331810.017821-0.014291
SLV28May21P35.00PUT35.00$10.45 / 96$10.50 / 1550070.425981%-0.9999740.0000000.0000520.000007-0.023013
SLV28May21C35.00CALL35.00$0.07$0.03 / 4,638$0.04 / 2,93902,24266.593390%0.000026-0.0000050.0000520.0000070.000000
SLV28May21P31.50PUT31.50$7.50$6.95 / 101$7.00 / 10601052.948411%-0.997672-0.0003180.0034260.000458-0.020676
SLV28May21C31.50CALL31.50$0.09$0.05 / 3,462$0.06 / 3,766017853.842336%0.002328-0.0003220.0034260.0004580.000037
SLV28May21P30.50PUT30.50$5.55$5.95 / 256$6.00 / 9601047.374888%-0.992987-0.0008590.0091920.001230-0.019945
SLV28May21C30.50CALL30.50$0.09$0.06 / 2,689$0.07 / 3,500045849.770945%0.007013-0.0008630.0091920.0012300.000110
SLV28May21P30.00PUT30.00$5.60$5.45 / 390$5.55 / 335013748.162280%-0.988253-0.0013520.0144400.001932-0.019542
SLV28May21P29.50PUT29.50$5.35$4.95 / 474$5.05 / 27003145.001147%-0.980811-0.0020640.0220150.002946-0.019097
SLV28May21C29.50CALL29.50$0.16$0.08 / 274$0.09 / 3,549016546.220919%0.019189-0.0020680.0220150.0029460.000301
SLV28May21P29.00PUT29.00$4.60$4.50 / 136$4.55 / 170012144.548632%-0.969462-0.0030510.0325200.004351-0.018591
SLV28May21C28.50CALL28.50$0.18$0.10 / 296$0.11 / 3,735086641.507183%0.047296-0.0043640.0464600.0062170.000738
SLV28May21P28.50PUT28.50$4.20$4.00 / 136$4.05 / 14707041.026941%-0.952704-0.0043600.0464600.006217-0.018002
SLV28May21P28.00PUT28.00$3.65$3.50 / 513$3.55 / 17202037.361740%-0.928787-0.0060150.0640740.008574-0.017303
SLV28May21P27.50PUT27.50$3.35$3.05 / 136$3.10 / 21703737.569126%-0.895854-0.0079930.0851300.011391-0.016466
SLV28May21P26.00PUT26.00$1.81$1.69 / 116$1.71 / 448038530.624263%-0.728779-0.0146570.1560680.020883-0.012935
SLV28May21P25.50PUT25.50$1.44$1.27 / 449$1.29 / 122034728.344525%-0.649654-0.0163890.1745010.023350-0.011420
SLV28May21P21.50PUT21.50$0.05$0.04 / 5,184$0.05 / 2,858022732.642755%-0.055878-0.0049830.0530480.007098-0.000937
SLV28May21P21.00PUT21.00$0.05$0.03 / 5,622$0.04 / 3,239013135.428306%-0.031254-0.0031140.0331490.004436-0.000523
SLV28May21C21.00CALL21.00$3.09$3.60 / 136$3.65 / 30308138.020338%0.968746-0.0031170.0331490.0044360.013286
SLV28May21C20.50CALL20.50$4.54$4.05 / 349$4.15 / 4820237.546241%0.983886-0.0017840.0189660.0025380.013211
SLV28May21P20.50PUT20.50$0.02$0.02 / 5,473$0.03 / 3,3470737.563640%-0.016114-0.0017810.0189660.002538-0.000269
SLV28May21C20.00CALL20.00$4.17$4.55 / 174$4.60 / 960744.280821%0.992395-0.0009300.0098730.0013210.013024
SLV28May21P20.00PUT20.00$0.04$0.01 / 6,728$0.02 / 3,79501538.626194%-0.007605-0.0009270.0098730.001321-0.000126
SLV28May21C19.50CALL19.50$4.55$5.05 / 173$5.10 / 13607240.263173%0.996740-0.0004390.0046440.0006210.012768
SLV28May21C19.00CALL19.00$5.97$5.55 / 173$5.60 / 16505544.238410%0.998740-0.0001870.0019590.0002620.012472
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,8090548.385761%-0.000435-0.0000690.0007350.000098-0.000007
SLV28May21C18.50CALL18.50$6.05$6.05 / 171$6.10 / 1360148.288400%0.999565-0.0000720.0007350.0000980.012157
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,8120852.522415%-0.000133-0.0000230.0002430.000033-0.000002
SLV28May21C18.00CALL18.00$6.45$6.55 / 10$6.60 / 160152.424380%0.999867-0.0000250.0002430.0000330.011833
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,81401,20056.749653%-0.000036-0.0000070.0000700.000009-0.000001
SLV28May21C17.50CALL17.50$6.70$7.05 / 10$7.10 / 160156.651171%0.999964-0.0000090.0000700.0000090.011506
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,814025061.077968%-0.000008-0.0000020.0000180.0000020.000000
SLV28May21C17.00CALL17.00$7.20$7.55 / 10$7.65 / 39701369.206435%0.999992-0.0000040.0000180.0000020.011178
SLV28May21C16.50CALL16.50$8.05 / 10$8.15 / 3660074.122627%0.999998-0.0000030.0000040.0000000.010849
SLV28May21P16.50PUT16.50$0.01 / 4,8150065.513980%-0.0000020.0000000.0000040.0000000.000000
SLV28May21C15.00CALL15.00$9.55 / 10$9.60 / 160079.465248%1.000000-0.0000020.0000010.0000000.009863
SLV28May21P15.00PUT15.00$0.01 / 4,8150079.568217%-0.0000010.0000000.0000010.0000000.000000