SLV Option Chain

End of day data from May 10, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.84 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C27.00CALL27.00$0.22$0.22 / 137$0.23 / 2,0892,2322,66333.213797%0.215800-0.0149370.1510770.0169360.002728
SLV28May21C26.00CALL26.00$0.43$0.41 / 120$0.42 / 8972,0774,57529.614048%0.384818-0.0194960.1971910.0221050.004817
SLV28May21C29.00CALL29.00$0.09$0.09 / 169$0.10 / 3,1401,02868642.064031%0.042619-0.0046270.0468060.0052470.000545
SLV28May21C25.50CALL25.50$0.58$0.57 / 1,161$0.59 / 1406831,47628.185562%0.484493-0.0203350.2056750.0230560.006028
SLV28May21C27.50CALL27.50$0.16$0.16 / 430$0.18 / 2,1076781,06535.057116%0.152340-0.0120160.1215410.0136250.001933
SLV28May21C35.00CALL35.00$0.04$0.02 / 4,164$0.03 / 3555662,24665.722459%0.000015-0.0000030.0000330.0000040.000000
SLV28May21C25.00CALL25.00$0.84$0.81 / 470$0.83 / 965652,56727.477452%0.587111-0.0198640.2009030.0225210.007250
SLV28May21P20.50PUT20.50$0.01$0.01 / 10$0.01 / 534512641.893787%-0.002434-0.0003860.0039080.000438-0.000033
SLV28May21C28.00CALL28.00$0.12$0.13 / 214$0.14 / 3,0204691,31437.249434%0.103454-0.0091760.0928130.0104040.001317
SLV28May21C24.00CALL24.00$1.46$1.52 / 96$1.54 / 964622,00628.558419%0.774586-0.0153170.1548980.0173640.009382
SLV28May21P25.00PUT25.00$0.46$0.46 / 215$0.48 / 1,39745652827.482111%-0.412889-0.0198590.2009030.022521-0.005764
SLV28May21C26.50CALL26.50$0.31$0.29 / 337$0.31 / 1,6913201,05631.224442%0.293915-0.0175700.1777150.0199220.003699
SLV28May21C24.50CALL24.50$1.16$1.13 / 100$1.15 / 962453,39827.562456%0.685932-0.0181000.1830490.0205200.008396
SLV28May21P22.00PUT22.00$0.03$0.02 / 2,954$0.03 / 17724188834.147762%-0.029241-0.0033970.0343670.003853-0.000398
SLV28May21P24.00PUT24.00$0.17$0.17 / 265$0.18 / 1,7282271,97028.246448%-0.225414-0.0153120.1548980.017364-0.003111
SLV28May21P26.00PUT26.00$1.06$1.05 / 96$1.07 / 39614432329.392936%-0.615182-0.0194910.1971910.022105-0.008717
SLV28May21P22.50PUT22.50$0.05$0.04 / 2,400$0.05 / 2,6701042,32533.261576%-0.055006-0.0056740.0573990.006434-0.000750
SLV28May21C30.50CALL30.50$0.05$0.05 / 3,280$0.06 / 17410145847.638919%0.008641-0.0011960.0121010.0013570.000111
SLV28May21P24.50PUT24.50$0.28$0.28 / 326$0.29 / 12833,22427.311751%-0.314068-0.0180940.1830490.020520-0.004358
SLV28May21P25.50PUT25.50$0.73$0.72 / 90$0.73 / 117737127.973060%-0.515507-0.0203300.2056750.023056-0.007246
SLV28May21P23.00PUT23.00$0.07$0.06 / 2,972$0.07 / 291533,59530.877296%-0.094984-0.0086190.0871920.009774-0.001300
SLV28May21P30.50PUT30.50$5.15$5.20 / 96$5.25 / 422481050.735117%-0.991359-0.0011900.0121010.001357-0.015765
SLV28May21C23.50CALL23.50$1.96$1.95 / 100$1.97 / 1533884029.743174%0.848353-0.0119830.1211740.0135840.010149
SLV28May21C23.00CALL23.00$2.61$2.41 / 100$2.43 / 963850031.447422%0.905016-0.0086240.0871920.0097740.010673
SLV28May21C30.00CALL30.00$0.08$0.06 / 2,400$0.07 / 2,465371,10245.787247%0.015214-0.0019550.0197780.0022170.000195
SLV28May21P21.50PUT21.50$0.02$0.02 / 320$0.03 / 3,2163622538.731451%-0.014163-0.0018380.0185970.002085-0.000192
SLV28May21P26.50PUT26.50$1.48$1.44 / 96$1.45 / 593529830.972269%-0.706085-0.0175650.1777150.019922-0.010096
SLV28May21P23.50PUT23.50$0.11$0.10 / 594$0.11 / 1,200341,70329.327671%-0.151647-0.0119780.1211740.013584-0.002083
SLV28May21C29.50CALL29.50$0.09$0.07 / 2,024$0.08 / 2,7362917043.548681%0.025908-0.0030720.0310690.0034830.000332
SLV28May21P19.50PUT19.50$0.01$0.01 / 4,530255950.490992%-0.000260-0.0000490.0005000.000056-0.000004
SLV28May21C19.50CALL19.50$5.95$5.85 / 96$5.90 / 393237257.568936%0.999740-0.0000540.0005000.0000560.010147
SLV28May21P28.00PUT28.00$2.85$2.77 / 154$2.79 / 106192036.845384%-0.896546-0.0091700.0928130.010404-0.013258
SLV28May21C22.50CALL22.50$2.95$2.89 / 96$2.91 / 1001613434.016677%0.944994-0.0056790.0573990.0064340.010962
SLV28May21P27.00PUT27.00$1.73$1.86 / 96$1.88 / 2461128232.921086%-0.784200-0.0149310.1510770.016936-0.011327
SLV28May21P27.50PUT27.50$2.18$2.31 / 96$2.33 / 246921435.065180%-0.847660-0.0120100.1215410.013625-0.012382
SLV28May21P28.50PUT28.50$3.30$3.25 / 96$3.30 / 43487040.870883%-0.932361-0.0066640.0674660.007563-0.013972
SLV28May21C31.50CALL31.50$0.06$0.04 / 3,614$0.05 / 296417452.162388%0.002535-0.0004010.0040540.0004540.000033
SLV28May21C28.50CALL28.50$0.11$0.10 / 1,796$0.11 / 1,20031,16038.989539%0.067639-0.0066700.0674660.0075630.000863
SLV28May21C21.00CALL21.00$4.45$4.35 / 110$4.40 / 10639643.330892%0.993799-0.0008970.0090320.0010130.010848
SLV28May21C18.50CALL18.50$6.90$6.80 / 239$6.90 / 741165.290450%0.999984-0.0000080.0000360.0000040.009630
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,5321864.014960%-0.000003-0.0000010.0000080.0000010.000000
SLV28May21P35.00PUT35.00$9.65 / 106$9.70 / 1100065.776871%-0.9999850.0000040.0000330.000004-0.018219
SLV28May21P31.50PUT31.50$7.50$6.15 / 106$6.25 / 34501053.186154%-0.997465-0.0003940.0040540.000454-0.016364
SLV28May21P30.00PUT30.00$4.80$4.70 / 96$4.75 / 290013747.211797%-0.984786-0.0019490.0197780.002217-0.015421
SLV28May21P29.50PUT29.50$4.15$4.20 / 96$4.25 / 17905143.564421%-0.974092-0.0030650.0310690.003483-0.015024
SLV28May21P29.00PUT29.00$4.60$3.70 / 106$3.75 / 110012139.786441%-0.957381-0.0046210.0468060.005247-0.014550
SLV28May21C22.00CALL22.00$3.50$3.35 / 152$3.40 / 9609434.125691%0.970759-0.0034020.0343670.0038530.011054
SLV28May21C21.50CALL21.50$3.05$3.85 / 110$3.90 / 10601938.707455%0.985837-0.0018430.0185970.0020850.011000
SLV28May21P21.00PUT21.00$0.03$0.01 / 2,400$0.02 / 4,024013139.969421%-0.006201-0.0008930.0090320.001013-0.000084
SLV28May21C20.50CALL20.50$4.54$4.85 / 110$4.90 / 1060248.010004%0.997566-0.0003910.0039080.0004380.010638
SLV28May21P20.00PUT20.00$0.01$0.01 / 4,52802946.156118%-0.000849-0.0001480.0014940.000167-0.000011
SLV28May21C20.00CALL20.00$5.47$5.35 / 96$5.40 / 2270752.751066%0.999151-0.0001520.0014940.0001670.010399
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,532040354.906840%-0.000070-0.0000140.0001450.000016-0.000001
SLV28May21C19.00CALL19.00$6.30$6.30 / 193$6.40 / 7405460.425754%0.999930-0.0000190.0001450.0000160.009889
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,5320559.412185%-0.000016-0.0000040.0000360.0000040.000000
SLV28May21C18.00CALL18.00$6.45$7.30 / 128$7.40 / 740170.261691%0.999997-0.0000050.0000080.0000010.009370
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,53201,20068.724406%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$7.81$7.80 / 125$7.90 / 1220175.343554%0.999999-0.0000040.0000010.0000000.009110
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,532025073.547640%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$8.30 / 125$8.40 / 12201380.547678%1.000000-0.0000040.0000010.0000000.008849
SLV28May21P16.50PUT16.50$0.01 / 4,5320078.497751%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C16.50CALL16.50$8.80 / 124$8.90 / 1220085.884326%1.000000-0.0000040.0000010.0000000.008589
SLV28May21C15.00CALL15.00$10.30 / 125$10.40 / 12200102.804667%1.000000-0.0000030.0000010.0000000.007808
SLV28May21P15.00PUT15.00$0.01 / 5,2240094.193274%-0.0000010.0000000.0000010.0000000.000000