SLV Option Chain

End of day data from May 6, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.805 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.51$0.52 / 96$0.53 / 1,1473,0123,11231.542568%0.396753-0.0178400.1811200.0245270.005976
SLV28May21P24.00PUT24.00$0.24$0.23 / 272$0.24 / 1,2002,27041728.958812%-0.244669-0.0145340.1475890.019986-0.004110
SLV28May21C25.00CALL25.00$0.92$0.93 / 485$0.95 / 5471,9943,42029.952386%0.581318-0.0180780.1835250.0248530.008637
SLV28May21C26.50CALL26.50$0.39$0.39 / 213$0.40 / 1,64358274432.779217%0.312569-0.0163850.1663450.0225260.004734
SLV28May21P24.50PUT24.50$0.38$0.37 / 111$0.38 / 1,8004583,31628.858230%-0.327858-0.0167110.1697010.022980-0.005538
SLV28May21C27.50CALL27.50$0.25$0.23 / 261$0.24 / 2,16242757835.818872%0.176274-0.0119840.1216670.0164760.002692
SLV28May21C25.50CALL25.50$0.71$0.69 / 180$0.71 / 1,3264071,06930.446760%0.487820-0.0184540.1873450.0253700.007302
SLV28May21P27.00PUT27.00$1.94$1.92 / 96$1.94 / 39639429532.879848%-0.761508-0.0143290.1455540.019710-0.013385
SLV28May21C28.50CALL28.50$0.15$0.15 / 164$0.16 / 3,54634386639.526488%0.087712-0.0073720.0748460.0101360.001348
SLV28May21C24.50CALL24.50$1.21$1.24 / 96$1.26 / 4693363,38230.187874%0.672142-0.0167170.1697010.0229800.009900
SLV28May21C27.00CALL27.00$0.29$0.30 / 126$0.31 / 1,9042031,13334.387317%0.238492-0.0143360.1455540.0197100.003628
SLV28May21P27.50PUT27.50$2.34$2.35 / 159$2.37 / 961973734.078662%-0.823726-0.0119760.1216670.016476-0.014636
SLV28May21C23.00CALL23.00$2.49$2.47 / 96$2.48 / 9619269133.899881%0.884571-0.0090110.0914360.0123820.012571
SLV28May21P26.00PUT26.00$1.13$1.14 / 145$1.16 / 19012238530.316598%-0.603247-0.0178330.1811200.024527-0.010407
SLV28May21C24.00CALL24.00$1.59$1.61 / 48$1.62 / 200901,73330.797640%0.755331-0.0145400.1475890.0199860.011013
SLV28May21C28.00CALL28.00$0.18$0.18 / 506$0.19 / 2,441781,31337.392223%0.126267-0.0095930.0973980.0131890.001935
SLV28May21C29.00CALL29.00$0.13$0.12 / 562$0.13 / 3,2577749441.038908%0.059135-0.0054500.0553340.0074930.000911
SLV28May21P23.50PUT23.50$0.15$0.15 / 162$0.16 / 1,983661,66230.202666%-0.173081-0.0118430.1202630.016286-0.002894
SLV28May21P23.00PUT23.00$0.10$0.09 / 1,714$0.10 / 167463,59530.958994%-0.115429-0.0090040.0914360.012382-0.001922
SLV28May21P25.00PUT25.00$0.56$0.56 / 204$0.57 / 473945128.747969%-0.418682-0.0180710.1835250.024853-0.007116
SLV28May21P21.50PUT21.50$0.03$0.03 / 5,078$0.04 / 4,7333922737.361455%-0.022684-0.0024920.0253040.003427-0.000374
SLV28May21C31.50CALL31.50$0.08$0.06 / 2,092$0.07 / 3,5113017850.796157%0.005437-0.0007210.0073190.0009910.000085
SLV28May21P22.50PUT22.50$0.07$0.06 / 2,776$0.07 / 2,986252,31532.796130%-0.072163-0.0063590.0645740.008744-0.001197
SLV28May21C30.50CALL30.50$0.10$0.08 / 289$0.09 / 3,4502445847.384952%0.015286-0.0017810.0180840.0024490.000237
SLV28May21C23.50CALL23.50$2.03$2.02 / 96$2.03 / 92484831.834682%0.826919-0.0118490.1202630.0162860.011914
SLV28May21P22.00PUT22.00$0.05$0.04 / 5,543$0.05 / 2,7652488134.695265%-0.042042-0.0041510.0421550.005708-0.000695
SLV28May21C30.00CALL30.00$0.11$0.09 / 271$0.10 / 3,383221,08345.249998%0.024663-0.0026740.0271480.0036760.000382
SLV28May21P25.50PUT25.50$0.83$0.82 / 184$0.83 / 902134729.270003%-0.512180-0.0184470.1873450.025370-0.008767
SLV28May21P21.00PUT21.00$0.03$0.02 / 4,840$0.03 / 4,6072013139.373047%-0.011262-0.0013680.0138880.001881-0.000185
SLV28May21P30.00PUT30.00$4.80$4.70 / 168$4.75 / 1701813742.331607%-0.975337-0.0026660.0271480.003676-0.018522
SLV28May21C22.00CALL22.00$3.42$3.40 / 135$3.45 / 267158939.400396%0.957958-0.0041570.0421550.0057080.013168
SLV28May21C35.00CALL35.00$0.05$0.03 / 4,457$0.04 / 1,594122,24262.801574%0.000072-0.0000130.0001360.0000180.000001
SLV28May21C29.50CALL29.50$0.11$0.10 / 1,819$0.11 / 2,8751216542.842196%0.038729-0.0038840.0394370.0053400.000598
SLV28May21P20.00PUT20.00$0.02$0.01 / 5,400$0.02 / 4,365101544.347873%-0.002102-0.0003070.0031170.000422-0.000034
SLV28May21C19.00CALL19.00$6.30$6.35 / 112$6.40 / 229105558.400635%0.999743-0.0000500.0004500.0000610.011968
SLV28May21P26.50PUT26.50$1.50$1.51 / 156$1.53 / 96930131.440659%-0.687431-0.0163770.1663450.022526-0.011965
SLV28May21C22.50CALL22.50$2.91$2.93 / 100$2.95 / 96714136.029535%0.927837-0.0063650.0645740.0087440.012981
SLV28May21P20.50PUT20.50$0.01$0.01 / 5,794$0.02 / 2,7484740.293382%-0.005109-0.0006820.0069250.000938-0.000084
SLV28May21P28.00PUT28.00$2.76$2.80 / 150$2.82 / 9632035.363018%-0.873733-0.0095850.0973980.013189-0.015708
SLV28May21P19.50PUT19.50$0.01$0.01 / 196$0.01 / 2,12435745.860410%-0.000778-0.0001240.0012570.000170-0.000013
SLV28May21P28.50PUT28.50$3.30$3.25 / 290$3.30 / 29327036.784366%-0.912288-0.0073640.0748460.010136-0.016610
SLV28May21P35.00PUT35.00$9.65 / 122$9.70 / 1260058.025215%-0.999928-0.0000040.0001360.000018-0.022054
SLV28May21P31.50PUT31.50$7.50$6.15 / 331$6.20 / 9601041.647968%-0.994563-0.0007120.0073190.000991-0.019765
SLV28May21P30.50PUT30.50$5.55$5.20 / 96$5.25 / 15001045.506057%-0.984714-0.0017730.0180840.002449-0.018982
SLV28May21P29.50PUT29.50$5.35$4.20 / 231$4.25 / 11003139.049697%-0.961271-0.0038760.0394370.005340-0.017991
SLV28May21P29.00PUT29.00$4.60$3.70 / 434$3.80 / 233012138.293681%-0.940865-0.0054420.0553340.007493-0.017362
SLV28May21C21.50CALL21.50$3.05$3.90 / 96$3.95 / 43801944.333636%0.977316-0.0024980.0253040.0034270.013174
SLV28May21C21.00CALL21.00$3.09$4.35 / 126$4.45 / 54108145.516009%0.988738-0.0013730.0138880.0018810.013048
SLV28May21C20.50CALL20.50$4.54$4.85 / 126$4.90 / 960244.945729%0.994891-0.0006880.0069250.0009380.012834
SLV28May21C20.00CALL20.00$4.17$5.35 / 112$5.40 / 1000749.358690%0.997898-0.0003120.0031170.0004220.012568
SLV28May21C19.50CALL19.50$4.55$5.85 / 112$5.90 / 10007253.840265%0.999222-0.0001290.0012570.0001700.012275
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,503040349.875233%-0.000257-0.0000440.0004500.000061-0.000004
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,5090553.968375%-0.000075-0.0000140.0001420.000019-0.000001
SLV28May21C18.50CALL18.50$6.05$6.85 / 112$6.90 / 2360163.047380%0.999925-0.0000190.0001420.0000190.011656
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,5110858.154549%-0.000019-0.0000040.0000390.0000050.000000
SLV28May21C18.00CALL18.00$6.45$7.35 / 10$7.40 / 100167.794511%0.999981-0.0000090.0000390.0000050.011342
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,51101,20062.435072%-0.000004-0.0000010.0000090.0000010.000000
SLV28May21C17.50CALL17.50$6.70$7.85 / 10$7.90 / 100172.644659%0.999996-0.0000060.0000090.0000010.011027
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,513025066.817977%-0.0000010.0000000.0000020.0000000.000000
SLV28May21C17.00CALL17.00$7.20$8.35 / 10$8.40 / 1001377.609356%0.999999-0.0000050.0000020.0000000.010712
SLV28May21C16.50CALL16.50$8.85 / 10$8.90 / 100082.700547%1.000000-0.0000050.0000010.0000000.010397
SLV28May21P16.50PUT16.50$0.01 / 4,5130071.318150%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$10.35 / 10$10.40 / 100098.837575%1.000000-0.0000040.0000010.0000000.009452
SLV28May21P15.00PUT15.00$0.01 / 4,5130085.585067%-0.0000010.0000000.0000010.0000000.000000