SLV Option Chain

End of day data from May 12, 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$0.31$0.31 / 349$0.32 / 831,2075,07030.761374%0.317559-0.0184860.2021710.0192980.003547
SLV28May21C25.00CALL25.00$0.69$0.66 / 1,030$0.68 / 681,0342,97429.064416%0.533260-0.0206180.2254780.0215220.005883
SLV28May21P24.00PUT24.00$0.24$0.23 / 1,283$0.25 / 2,4188252,04630.385425%-0.253264-0.0165920.1814700.017322-0.003088
SLV28May21P24.50PUT24.50$0.37$0.37 / 1,055$0.39 / 1,9316012,30029.509591%-0.355357-0.0193120.2112250.020162-0.004357
SLV28May21C29.00CALL29.00$0.07$0.06 / 2,672$0.07 / 1,44054091143.228334%0.021273-0.0026460.0289340.0027620.000242
SLV28May21C26.50CALL26.50$0.23$0.22 / 162$0.23 / 2954851,23532.551738%0.227973-0.0156690.1713640.0163570.002559
SLV28May21C25.50CALL25.50$0.48$0.45 / 1,022$0.47 / 714191,73829.689199%0.421417-0.0202870.2218610.0211770.004681
SLV28May21P23.50PUT23.50$0.16$0.15 / 345$0.16 / 2,3004131,72932.010786%-0.167577-0.0130020.1422040.013574-0.002034
SLV28May21C24.50CALL24.50$0.97$0.95 / 209$0.97 / 1473903,47729.255517%0.644643-0.0193150.2112250.0201620.007054
SLV28May21C28.00CALL28.00$0.10$0.09 / 2,788$0.10 / 1,5523831,51138.461979%0.063146-0.0064290.0703130.0067110.000716
SLV28May21P26.50PUT26.50$1.64$1.63 / 117$1.65 / 13733934232.555513%-0.772027-0.0156660.1713640.016357-0.009784
SLV28May21P26.00PUT26.00$1.20$1.23 / 44$1.25 / 16825348731.289752%-0.682441-0.0184830.2021710.019298-0.008562
SLV28May21P25.00PUT25.00$0.58$0.58 / 1,133$0.60 / 94015096729.299501%-0.466740-0.0206150.2254780.021522-0.005761
SLV28May21C24.00CALL24.00$1.33$1.32 / 5$1.33 / 741441,95230.382099%0.746736-0.0165950.1814700.0173220.008090
SLV28May21P35.00PUT35.00$9.90$9.90 / 481$9.95 / 961241263.520510%-0.9999990.0000040.0000040.000000-0.016301
SLV28May21P25.50PUT25.50$0.86$0.87 / 585$0.89 / 44710654129.929348%-0.578583-0.0202830.2218610.021177-0.007196
SLV28May21C27.00CALL27.00$0.17$0.15 / 2,311$0.16 / 126962,30533.760072%0.155894-0.0124050.1356620.0129490.001756
SLV28May21P20.50PUT20.50$0.01$0.01 / 5,253$0.02 / 4,5059151344.953010%-0.001825-0.0003030.0033090.000316-0.000022
SLV28May21P20.00PUT20.00$0.01$0.01 / 230$0.02 / 3,776902949.695233%-0.000561-0.0001020.0011210.000107-0.000007
SLV28May21P22.50PUT22.50$0.05$0.06 / 2,468$0.07 / 2,692732,36935.648749%-0.056772-0.0059150.0646910.006175-0.000684
SLV28May21C30.00CALL30.00$0.06$0.05 / 2,014$0.06 / 3,610691,22849.169474%0.006029-0.0008850.0096840.0009240.000069
SLV28May21C31.50CALL31.50$0.04$0.03 / 4,038$0.04 / 3,0475717854.974744%0.000676-0.0001220.0013320.0001270.000008
SLV28May21P23.00PUT23.00$0.09$0.09 / 1,824$0.10 / 148553,62433.265839%-0.102085-0.0092390.1010450.009645-0.001234
SLV28May21P27.00PUT27.00$1.91$2.07 / 129$2.09 / 1424336634.497587%-0.844106-0.0124010.1356620.012949-0.010819
SLV28May21C30.50CALL30.50$0.05$0.04 / 2,989$0.05 / 5,3283656450.769427%0.003020-0.0004770.0052200.0004980.000035
SLV28May21C27.50CALL27.50$0.12$0.11 / 2,314$0.12 / 142311,37435.688577%0.101591-0.0092070.1006890.0096110.001148
SLV28May21C23.50CALL23.50$1.73$1.72 / 167$1.74 / 12586231.250651%0.832423-0.0130050.1422040.0135740.008912
SLV28May21C35.00CALL35.00$0.02$0.02 / 2,856$0.03 / 6,228202,74071.474661%0.0000010.0000000.0000040.0000000.000000
SLV28May21C23.00CALL23.00$2.32$2.17 / 149$2.19 / 851856133.260446%0.897915-0.0092420.1010450.0096450.009479
SLV28May21P22.00PUT22.00$0.05$0.04 / 2,736$0.05 / 2,956171,10138.048164%-0.028573-0.0033880.0370600.003537-0.000343
SLV28May21P31.50PUT31.50$6.35$6.45 / 96$6.50 / 289102060.486051%-0.999324-0.0001180.0013320.000127-0.014663
SLV28May21P30.00PUT30.00$4.95$4.95 / 147$5.00 / 1481013750.036770%-0.993971-0.0008810.0096840.000924-0.013904
SLV28May21P28.00PUT28.00$2.92$3.00 / 106$3.05 / 100103339.995874%-0.936854-0.0064250.0703130.006711-0.012325
SLV28May21C28.50CALL28.50$0.08$0.07 / 3,066$0.08 / 36581,16640.511557%0.037480-0.0042380.0463510.0044240.000426
SLV28May21C22.00CALL22.00$3.20$3.10 / 147$3.15 / 147715637.124235%0.971427-0.0033910.0370600.0035370.009903
SLV28May21C20.00CALL20.00$5.31$5.05 / 292$5.15 / 42531049.672642%0.999439-0.0001050.0011210.0001070.009308
SLV28May21P29.50PUT29.50$4.45$4.45 / 147$4.50 / 13628146.334946%-0.988437-0.0015640.0171530.001637-0.013608
SLV28May21P27.50PUT27.50$2.23$2.53 / 74$2.55 / 145222236.581935%-0.898409-0.0092030.1006890.009611-0.011660
SLV28May21C21.50CALL21.50$3.80$3.60 / 100$3.65 / 16925842.340207%0.987102-0.0017270.0188570.0018000.009859
SLV28May21P21.00PUT21.00$0.02$0.02 / 1,824$0.03 / 2,400113143.738080%-0.005173-0.0007730.0084530.000807-0.000062
SLV28May21P30.50PUT30.50$5.15$5.45 / 96$5.50 / 11005853.625133%-0.996980-0.0004730.0052200.000498-0.014171
SLV28May21C29.50CALL29.50$0.09$0.05 / 3,032$0.06 / 1,536019745.506351%0.011563-0.0015680.0171530.0016370.000132
SLV28May21P29.00PUT29.00$4.60$3.95 / 147$4.00 / 136012142.501560%-0.978727-0.0026420.0289340.002762-0.013265
SLV28May21P28.50PUT28.50$3.15$3.45 / 339$3.55 / 34907141.744674%-0.962520-0.0042340.0463510.004424-0.012848
SLV28May21C22.50CALL22.50$2.98$2.64 / 96$2.66 / 100015935.641784%0.943228-0.0059180.0646910.0061750.009796
SLV28May21P21.50PUT21.50$0.02$0.03 / 397$0.04 / 2,400023441.272024%-0.012898-0.0017240.0188570.001800-0.000154
SLV28May21C21.00CALL21.00$4.59$4.05 / 396$4.15 / 350012840.259976%0.994827-0.0007760.0084530.0008070.009719
SLV28May21C20.50CALL20.50$4.95$4.55 / 352$4.65 / 4040344.931591%0.998175-0.0003050.0033090.0003160.009526
SLV28May21P19.50PUT19.50$0.01$0.01 / 2,91005151.551793%-0.000148-0.0000300.0003250.000031-0.000002
SLV28May21C19.50CALL19.50$6.05$5.55 / 110$5.60 / 9607260.716485%0.999852-0.0000320.0003250.0000310.009080
SLV28May21C19.00CALL19.00$6.55$6.05 / 110$6.10 / 9606866.043073%0.999967-0.0000100.0000800.0000080.008849
SLV28May21P19.00PUT19.00$0.01$0.01 / 2,400040356.237286%-0.000033-0.0000070.0000800.0000080.000000
SLV28May21C18.50CALL18.50$6.90$6.55 / 110$6.60 / 960171.471270%0.999994-0.0000040.0000160.0000020.008616
SLV28May21P18.50PUT18.50$0.02$0.01 / 2,4000561.018823%-0.000006-0.0000010.0000160.0000020.000000
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,5130765.900177%-0.0000010.0000000.0000030.0000000.000000
SLV28May21C18.00CALL18.00$6.45$7.05 / 16$7.15 / 2190169.484130%0.999999-0.0000030.0000030.0000000.008384
SLV28May21P17.50PUT17.50$0.01$0.01 / 2,40001,20070.892761%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$7.81$7.55 / 10$7.65 / 1630174.698846%1.000000-0.0000020.0000010.0000000.008151
SLV28May21P17.00PUT17.00$0.01$0.01 / 2,400025076.006654%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$8.05 / 10$8.15 / 16801380.038582%1.000000-0.0000020.0000010.0000000.007918
SLV28May21C16.50CALL16.50$8.55 / 10$8.65 / 1660085.516098%1.000000-0.0000020.0000010.0000000.007685
SLV28May21P16.50PUT16.50$0.01 / 4,7890081.250365%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$10.05 / 10$10.15 / 16400102.877847%1.000000-0.0000020.0000010.0000000.006986
SLV28May21P15.00PUT15.00$0.01 / 3,1340097.879419%-0.0000010.0000000.0000010.0000000.000000