SLV Option Chain

End of day data from May 11, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7434 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.55$0.54 / 1,121$0.55 / 921,6905,32530.483811%0.444575-0.0204750.2117860.0225220.005334
SLV28May21C25.00CALL25.00$1.04$1.04 / 506$1.06 / 1991,1192,45629.486295%0.655537-0.0190850.1973860.0209910.007747
SLV28May21P24.50PUT24.50$0.23$0.22 / 3,059$0.23 / 661,0833,28829.216715%-0.248787-0.0164230.1699040.018068-0.003291
SLV28May21C25.50CALL25.50$0.76$0.75 / 589$0.77 / 3045161,52129.633532%0.550855-0.0205080.2121130.0225570.006564
SLV28May21C27.00CALL27.00$0.30$0.29 / 122$0.30 / 2,3593092,20133.778555%0.255044-0.0166430.1721460.0183070.003093
SLV28May21C30.00CALL30.00$0.07$0.07 / 2,793$0.08 / 2,6722631,09345.574110%0.017494-0.0022390.0231590.0024630.000216
SLV28May21P25.50PUT25.50$0.60$0.59 / 2$0.60 / 1,09118143329.859852%-0.449145-0.0205020.2121130.022557-0.006011
SLV28May21C26.50CALL26.50$0.40$0.39 / 1,363$0.40 / 2481611,16931.890339%0.344030-0.0190740.1972930.0209810.004152
SLV28May21P26.00PUT26.00$0.88$0.87 / 6$0.88 / 27712836130.488376%-0.555425-0.0204700.2117860.022522-0.007488
SLV28May21P25.00PUT25.00$0.38$0.37 / 1,638$0.38 / 22612593829.248960%-0.344463-0.0190790.1973860.020991-0.004581
SLV28May21C24.50CALL24.50$1.33$1.40 / 96$1.41 / 961013,53329.793613%0.751213-0.0164280.1699040.0180680.008791
SLV28May21P24.00PUT24.00$0.15$0.14 / 322$0.15 / 2,681972,07330.734375%-0.168014-0.0130140.1346300.014317-0.002212
SLV28May21P27.00PUT27.00$1.66$1.61 / 155$1.63 / 4659629033.514574%-0.744956-0.0166370.1721460.018307-0.010222
SLV28May21C24.00CALL24.00$1.81$1.81 / 96$1.82 / 96801,94130.727354%0.831986-0.0130190.1346300.0143170.009623
SLV28May21C22.00CALL22.00$3.60$3.65 / 276$3.75 / 506789438.799845%0.984589-0.0020130.0207780.0022100.010649
SLV28May21P23.50PUT23.50$0.09$0.08 / 3,552$0.09 / 456681,69731.540488%-0.105331-0.0094440.0976960.010389-0.001381
SLV28May21C23.00CALL23.00$2.73$2.72 / 146$2.74 / 1006450034.049664%0.939150-0.0062460.0645620.0068660.010547
SLV28May21P26.50PUT26.50$1.23$1.22 / 5$1.23 / 965231531.895355%-0.655970-0.0190680.1972930.020981-0.008917
SLV28May21C28.00CALL28.00$0.17$0.16 / 2,626$0.17 / 158501,49937.054275%0.123201-0.0105600.1092340.0116160.001505
SLV28May21P23.00PUT23.00$0.05$0.05 / 5,107$0.06 / 2,542493,61733.379638%-0.060850-0.0062410.0645620.006866-0.000795
SLV28May21C21.50CALL21.50$4.05$4.15 / 168$4.20 / 142471933.428155%0.993351-0.0009700.0099820.0010610.010516
SLV28May21C21.00CALL21.00$4.59$4.65 / 157$4.70 / 180429637.353366%0.997441-0.0004150.0042490.0004520.010323
SLV28May21C23.50CALL23.50$2.24$2.25 / 170$2.27 / 1514085232.034211%0.894669-0.0094490.0976960.0103890.010208
SLV28May21C19.00CALL19.00$6.55$6.65 / 10$6.70 / 16365453.723251%0.999985-0.0000080.0000350.0000040.009370
SLV28May21P29.50PUT29.50$4.05$3.90 / 137$3.95 / 151305144.172871%-0.969757-0.0035430.0367190.003905-0.014176
SLV28May21C27.50CALL27.50$0.21$0.21 / 3,613$0.23 / 2,267231,36235.457090%0.181097-0.0136500.1411970.0150150.002205
SLV28May21C30.50CALL30.50$0.07$0.06 / 3,236$0.07 / 2,6722255947.780092%0.009747-0.0013510.0139700.0014860.000120
SLV28May21C22.50CALL22.50$2.98$3.20 / 215$3.25 / 5571614438.535189%0.967852-0.0037380.0386220.0041070.010677
SLV28May21C28.50CALL28.50$0.11$0.13 / 335$0.14 / 3,926151,16039.484610%0.080355-0.0077300.0799600.0085030.000985
SLV28May21P28.00PUT28.00$2.79$2.49 / 96$2.50 / 96143637.062406%-0.876799-0.0105540.1092340.011616-0.012303
SLV28May21C29.00CALL29.00$0.10$0.10 / 2,400$0.11 / 1,5181390541.120611%0.050294-0.0053700.0555450.0059070.000618
SLV28May21P35.00PUT35.00$9.75$9.35 / 105$9.40 / 42312071.348268%-0.9999880.0000050.0000280.000003-0.017260
SLV28May21C35.00CALL35.00$0.02$0.02 / 4,306$0.03 / 299102,73065.206011%0.000012-0.0000030.0000280.0000030.000000
SLV28May21P31.50PUT31.50$6.00$5.85 / 110$5.90 / 147101051.001799%-0.997281-0.0004270.0044880.000477-0.015500
SLV28May21P28.50PUT28.50$3.15$2.95 / 165$2.97 / 9676439.064769%-0.919645-0.0077240.0799600.008503-0.013070
SLV28May21C31.50CALL31.50$0.05$0.05 / 470$0.06 / 2,695517452.896490%0.002719-0.0004340.0044880.0004770.000034
SLV28May21P19.00PUT19.00$0.01$0.01 / 2,400540358.498098%-0.000015-0.0000030.0000350.0000040.000000
SLV28May21P22.50PUT22.50$0.03$0.03 / 5,302$0.04 / 1,87842,37235.101555%-0.032148-0.0037330.0386220.004107-0.000419
SLV28May21C20.00CALL20.00$5.68$5.65 / 126$5.70 / 1363745.389665%0.999741-0.0000540.0005180.0000550.009860
SLV28May21C19.50CALL19.50$6.05$6.15 / 126$6.20 / 13637249.516229%0.999933-0.0000180.0001450.0000150.009616
SLV28May21C20.50CALL20.50$4.95$5.15 / 126$5.20 / 1362241.340363%0.999129-0.0001580.0015900.0001690.010098
SLV28May21P30.50PUT30.50$5.15$4.85 / 297$4.90 / 9605844.469108%-0.990253-0.0013440.0139700.001486-0.014921
SLV28May21P30.00PUT30.00$4.80$4.35 / 415$4.45 / 331013744.912086%-0.982506-0.0022320.0231590.002463-0.014579
SLV28May21C29.50CALL29.50$0.09$0.09 / 170$0.10 / 3,634019744.159809%0.030243-0.0035500.0367190.0039050.000372
SLV28May21P29.00PUT29.00$4.60$3.40 / 422$3.45 / 106012140.097323%-0.949706-0.0053630.0555450.005907-0.013683
SLV28May21P27.50PUT27.50$2.18$2.04 / 96$2.05 / 96022235.151120%-0.818903-0.0136440.1411970.015015-0.011357
SLV28May21P22.00PUT22.00$0.03$0.02 / 5,084$0.03 / 2,65801,10137.580628%-0.015411-0.0020080.0207780.002210-0.000200
SLV28May21P21.50PUT21.50$0.02$0.01 / 5,897$0.02 / 1,982023438.915625%-0.006649-0.0009650.0099820.001061-0.000086
SLV28May21P21.00PUT21.00$0.03$0.01 / 360$0.02 / 4,001013143.342145%-0.002559-0.0004110.0042490.000452-0.000033
SLV28May21P20.50PUT20.50$0.01$0.01 / 213$0.01 / 2,130051345.195086%-0.000871-0.0001540.0015900.000169-0.000011
SLV28May21P20.00PUT20.00$0.01$0.01 / 2,40002949.547952%-0.000259-0.0000500.0005180.000055-0.000003
SLV28May21P19.50PUT19.50$0.01$0.01 / 2,40005153.981021%-0.000067-0.0000140.0001450.000015-0.000001
SLV28May21P18.50PUT18.50$0.02$0.01 / 2,4000563.107381%-0.000003-0.0000010.0000070.0000010.000000
SLV28May21C18.50CALL18.50$6.90$7.15 / 10$7.20 / 160158.023989%0.999997-0.0000050.0000070.0000010.009123
SLV28May21P18.00PUT18.00$0.01$0.01 / 2,4000767.820676%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.00CALL18.00$6.45$7.65 / 10$7.70 / 100162.418663%1.000000-0.0000040.0000010.0000000.008877
SLV28May21P17.50PUT17.50$0.01$0.01 / 2,40001,20072.642387%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$7.81$8.15 / 10$8.20 / 160166.918753%1.000000-0.0000040.0000010.0000000.008630
SLV28May21P17.00PUT17.00$0.01$0.01 / 2,400025077.583560%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$8.65 / 10$8.70 / 1601371.530870%1.000000-0.0000040.0000010.0000000.008384
SLV28May21C16.50CALL16.50$9.15 / 10$9.20 / 160076.266567%1.000000-0.0000040.0000010.0000000.008137
SLV28May21P16.50PUT16.50$0.01 / 2,4000082.653801%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$10.65 / 10$10.70 / 160091.301143%1.000000-0.0000030.0000010.0000000.007397
SLV28May21P15.00PUT15.00$0.01 / 3,1200098.741288%-0.0000010.0000000.0000010.0000000.000000