SLV Option Chain

End of day data from May 7, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.56 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C27.00CALL27.00$0.31$0.30 / 247$0.31 / 1,7213,2161,22533.651506%0.253000-0.0153330.1515900.0199930.003698
SLV28May21C24.00CALL24.00$1.63$1.64 / 153$1.66 / 1268301,70428.123199%0.775391-0.0143690.1420290.0187320.010846
SLV28May21C25.00CALL25.00$0.94$0.95 / 117$0.97 / 1006432,37228.456483%0.604088-0.0184750.1826390.0240870.008617
SLV28May21P24.50PUT24.50$0.31$0.31 / 118$0.32 / 1,4346263,32628.343879%-0.305791-0.0168110.1662360.021924-0.004953
SLV28May21C25.50CALL25.50$0.69$0.70 / 183$0.71 / 505311,13128.946484%0.509932-0.0191240.1890540.0249340.007330
SLV28May21P25.00PUT25.00$0.50$0.49 / 142$0.50 / 14538347528.461537%-0.395912-0.0184700.1826390.024087-0.006451
SLV28May21C26.00CALL26.00$0.53$0.52 / 120$0.54 / 1,1063784,38930.479871%0.417028-0.0187140.1850080.0244000.006034
SLV28May21C24.50CALL24.50$1.28$1.27 / 21$1.28 / 1043753,53428.099268%0.694209-0.0168170.1662360.0219240.009814
SLV28May21P24.00PUT24.00$0.18$0.18 / 381$0.20 / 1,8562721,88528.427553%-0.224609-0.0143640.1420290.018732-0.003619
SLV28May21C29.00CALL29.00$0.12$0.12 / 293$0.13 / 3,38625249040.849376%0.063296-0.0059550.0588760.0077650.000938
SLV28May21C27.50CALL27.50$0.24$0.23 / 284$0.24 / 1,76817594335.259423%0.187653-0.0129120.1276550.0168360.002754
SLV28May21C26.50CALL26.50$0.39$0.39 / 216$0.41 / 1,4431161,01732.041459%0.330171-0.0173680.1717070.0226460.004804
SLV28May21P27.50PUT27.50$2.34$2.27 / 96$2.28 / 17010121735.552571%-0.812347-0.0129060.1276550.016836-0.013821
SLV28May21C28.00CALL28.00$0.19$0.18 / 314$0.19 / 2,200331,30436.976438%0.134778-0.0103990.1028060.0135590.001985
SLV28May21C35.00CALL35.00$0.04$0.03 / 5,480$0.04 / 2,572312,24263.391796%0.000073-0.0000140.0001400.0000180.000001
SLV28May21P25.50PUT25.50$0.75$0.74 / 132$0.75 / 452836129.151913%-0.490068-0.0191180.1890540.024934-0.008040
SLV28May21C28.50CALL28.50$0.14$0.15 / 164$0.16 / 2,976241,16839.235686%0.093795-0.0080280.0793700.0104680.001386
SLV28May21P23.50PUT23.50$0.11$0.11 / 2,319$0.12 / 1,718241,69629.157262%-0.156041-0.0114740.1134570.014963-0.002503
SLV28May21P29.50PUT29.50$4.15$4.10 / 370$4.15 / 48203141.209462%-0.958544-0.0042470.0420520.005546-0.017165
SLV28May21P26.00PUT26.00$1.08$1.06 / 95$1.07 / 951831030.485045%-0.582972-0.0187080.1850080.024400-0.009638
SLV28May21P22.50PUT22.50$0.05$0.04 / 5,805$0.05 / 274162,31831.815190%-0.062296-0.0058810.0581500.007669-0.000992
SLV28May21C21.00CALL21.00$4.49$4.45 / 143$4.50 / 133158135.693021%0.991073-0.0011620.0114410.0015090.012517
SLV28May21P23.00PUT23.00$0.07$0.07 / 368$0.08 / 2,173113,59730.758945%-0.101959-0.0085330.0843770.011128-0.001629
SLV28May21P27.00PUT27.00$1.84$1.83 / 136$1.85 / 3521027233.658032%-0.747000-0.0153270.1515900.019993-0.012576
SLV28May21C31.50CALL31.50$0.06$0.06 / 614$0.07 / 3,430817051.002889%0.005770-0.0007870.0077860.0010270.000086
SLV28May21C23.00CALL23.00$2.53$2.53 / 6$2.54 / 96750330.218010%0.898041-0.0085380.0843770.0111280.012234
SLV28May21P20.00PUT20.00$0.01$0.01 / 476$0.01 / 3,68072243.589204%-0.001550-0.0002410.0023840.000314-0.000024
SLV28May21C29.50CALL29.50$0.10$0.10 / 338$0.11 / 3,321516542.745333%0.041456-0.0042530.0420520.0055460.000616
SLV28May21C22.00CALL22.00$3.50$3.45 / 168$3.50 / 9658928.062121%0.964624-0.0037420.0369520.0048730.012699
SLV28May21C30.00CALL30.00$0.08$0.09 / 272$0.10 / 3,62841,10245.240697%0.026378-0.0029310.0289770.0038220.000392
SLV28May21C23.50CALL23.50$2.07$2.07 / 96$2.08 / 48484228.753074%0.843959-0.0114790.1134570.0149630.011662
SLV28May21C22.50CALL22.50$2.96$3.00 / 96$3.05 / 252413433.879601%0.937704-0.0058860.0581500.0076690.012570
SLV28May21P21.50PUT21.50$0.02$0.02 / 5,968$0.03 / 3,647222536.794796%-0.018554-0.0021780.0215340.002840-0.000294
SLV28May21P22.00PUT22.00$0.03$0.03 / 5,026$0.04 / 3,198188834.632370%-0.035376-0.0037370.0369520.004873-0.000561
SLV28May21C20.00CALL20.00$5.47$5.45 / 112$5.50 / 1101743.533054%0.998450-0.0002450.0023840.0003140.012030
SLV28May21C17.50CALL17.50$7.81$7.90 / 303$8.00 / 161170.631180%0.999998-0.0000040.0000060.0000010.010548
SLV28May21P35.00PUT35.00$9.55 / 153$9.60 / 1650064.762029%-0.999927-0.0000060.0001400.000018-0.021095
SLV28May21P31.50PUT31.50$7.50$6.10 / 48$6.15 / 33801054.502774%-0.994230-0.0007810.0077860.001027-0.018900
SLV28May21P30.50PUT30.50$5.55$5.10 / 136$5.15 / 16701048.071388%-0.983679-0.0019450.0193010.002545-0.018140
SLV28May21C30.50CALL30.50$0.10$0.07 / 1,921$0.08 / 1,200045846.197810%0.016321-0.0019520.0193010.0025450.000243
SLV28May21P30.00PUT30.00$4.80$4.60 / 100$4.65 / 122013744.698485%-0.973622-0.0029240.0289770.003822-0.017690
SLV28May21P29.00PUT29.00$4.60$3.65 / 113$3.70 / 170012142.135100%-0.936704-0.0059490.0588760.007765-0.016542
SLV28May21P28.50PUT28.50$3.30$3.15 / 317$3.20 / 26207038.095949%-0.906205-0.0080220.0793700.010468-0.015792
SLV28May21P28.00PUT28.00$2.76$2.72 / 96$2.73 / 15002037.314241%-0.865222-0.0103920.1028060.013559-0.014891
SLV28May21P26.50PUT26.50$1.50$1.43 / 96$1.44 / 300029832.047165%-0.669829-0.0173620.1717070.022646-0.011169
SLV28May21C21.50CALL21.50$3.05$3.95 / 126$4.00 / 10001931.859311%0.981446-0.0021830.0215340.0028400.012665
SLV28May21P21.00PUT21.00$0.03$0.01 / 6,758$0.02 / 3,834013137.891631%-0.008927-0.0011570.0114410.001509-0.000141
SLV28May21P20.50PUT20.50$0.01$0.01 / 5,771$0.02 / 4,0720641.966377%-0.003913-0.0005570.0055060.000726-0.000062
SLV28May21C20.50CALL20.50$4.54$4.95 / 122$5.00 / 1000239.584364%0.996087-0.0005610.0055060.0007260.012294
SLV28May21C19.50CALL19.50$4.55$5.95 / 112$6.00 / 22907247.554897%0.999449-0.0000970.0009210.0001220.011745
SLV28May21P19.50PUT19.50$0.01$0.01 / 4,50505947.611256%-0.000551-0.0000930.0009210.000122-0.000009
SLV28May21C19.00CALL19.00$6.30$6.45 / 112$6.50 / 23805451.644847%0.999826-0.0000360.0003150.0000420.011449
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,511040351.708431%-0.000174-0.0000320.0003150.000042-0.000003
SLV28May21C18.50CALL18.50$6.05$6.90 / 340$7.00 / 160161.301889%0.999952-0.0000140.0000950.0000120.011150
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,5110555.886640%-0.000048-0.0000100.0000950.000012-0.000001
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,5480860.161060%-0.000012-0.0000020.0000250.0000030.000000
SLV28May21C18.00CALL18.00$6.45$7.40 / 419$7.50 / 1190165.912552%0.999988-0.0000060.0000250.0000030.010849
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,54801,20064.533464%-0.000002-0.0000010.0000060.0000010.000000
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,548025069.012233%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$8.40 / 329$8.50 / 6501375.462184%1.000000-0.0000040.0000010.0000000.010247
SLV28May21C16.50CALL16.50$8.90 / 332$9.00 / 930080.416656%1.000000-0.0000040.0000010.0000000.009945
SLV28May21P16.50PUT16.50$0.01 / 4,5480073.605541%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$10.40 / 348$10.50 / 870096.124045%1.000000-0.0000030.0000010.0000000.009041
SLV28May21P15.00PUT15.00$0.01 / 4,5480088.178083%-0.0000010.0000000.0000010.0000000.000000