SLV Option Chain

End of day data from May 13, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.825 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.31$0.31 / 850$0.33 / 1,2341,4585,76130.889363%0.325503-0.0193370.2096280.0189640.003434
SLV28May21P25.00PUT25.00$0.54$0.52 / 903$0.54 / 1166511,03628.749030%-0.451532-0.0212570.2304970.020852-0.005246
SLV28May21P24.00PUT24.00$0.20$0.20 / 1,479$0.22 / 1,4965902,55030.383127%-0.235951-0.0165330.1792700.016217-0.002709
SLV28May21C35.00CALL35.00$0.01$0.01 / 3,390$0.03 / 2,7715792,73770.938099%0.0000010.0000000.0000020.0000000.000000
SLV28May21C30.00CALL30.00$0.04$0.04 / 1,408$0.05 / 1,6984231,29748.183340%0.005429-0.0008350.0090560.0008190.000059
SLV28May21C25.50CALL25.50$0.49$0.46 / 666$0.48 / 2193921,77029.766176%0.433252-0.0211210.2289550.0207120.004545
SLV28May21C25.00CALL25.00$0.68$0.69 / 600$0.70 / 703772,73329.463748%0.548468-0.0212640.2304970.0208520.005713
SLV28May21P24.50PUT24.50$0.32$0.32 / 1,158$0.34 / 1203692,47328.935856%-0.338142-0.0196280.2128280.019253-0.003903
SLV28May21C22.50CALL22.50$2.71$2.71 / 11$2.74 / 734115938.720569%0.951961-0.0053690.0581440.0052600.009318
SLV28May21C24.50CALL24.50$1.00$0.99 / 348$1.01 / 1102363,39129.983492%0.661858-0.0196350.2128280.0192530.006836
SLV28May21C26.50CALL26.50$0.23$0.21 / 1,169$0.23 / 1,2001771,45732.305000%0.232325-0.0163950.1777390.0160790.002463
SLV28May21C27.00CALL27.00$0.16$0.15 / 405$0.16 / 3121472,34633.970711%0.157485-0.0129290.1401610.0126800.001676
SLV28May21C20.00CALL20.00$5.15$5.15 / 48$5.20 / 70109755.904060%0.999649-0.0000740.0007460.0000670.008763
SLV28May21P23.00PUT23.00$0.10$0.09 / 167$0.10 / 738983,60035.004968%-0.089730-0.0086980.0943120.008532-0.001021
SLV28May21P31.50PUT31.50$6.50$6.35 / 20$6.40 / 44643053.206940%-0.999446-0.0000960.0011380.000103-0.013802
SLV28May21C24.00CALL24.00$1.22$1.36 / 150$1.38 / 2611,92131.012078%0.764049-0.0165400.1792700.0162170.007811
SLV28May21P25.50PUT25.50$0.83$0.79 / 752$0.82 / 7525859329.044030%-0.566748-0.0211140.2289550.020712-0.006634
SLV28May21C23.50CALL23.50$1.78$1.78 / 11$1.82 / 105286933.412571%0.847929-0.0126380.1369590.0123900.008563
SLV28May21C23.00CALL23.00$2.23$2.24 / 14$2.26 / 114854935.513612%0.910270-0.0087050.0943120.0085320.009061
SLV28May21P30.50PUT30.50$5.45$5.35 / 26$5.40 / 35455846.824964%-0.997358-0.0004300.0047490.000430-0.013341
SLV28May21C30.50CALL30.50$0.04$0.04 / 4,741$0.05 / 4,0834459651.751879%0.002642-0.0004380.0047490.0004300.000029
SLV28May21P21.00PUT21.00$0.03$0.02 / 1,993$0.03 / 1,9194413145.618766%-0.003746-0.0006000.0065020.000588-0.000042
SLV28May21C28.00CALL28.00$0.08$0.08 / 3,349$0.09 / 247371,23537.837191%0.062118-0.0065720.0712440.0064450.000665
SLV28May21P26.00PUT26.00$1.16$1.14 / 438$1.17 / 4352938930.090707%-0.674497-0.0193300.2096280.018964-0.007963
SLV28May21P22.50PUT22.50$0.06$0.06 / 142$0.07 / 1,200272,40337.396275%-0.048039-0.0053630.0581440.005260-0.000545
SLV28May21P28.00PUT28.00$3.05$2.92 / 4$2.94 / 5233637.277830%-0.937882-0.0065640.0712440.006445-0.011609
SLV28May21P22.00PUT22.00$0.05$0.04 / 6,307$0.05 / 2,830231,11039.819431%-0.023122-0.0029380.0318590.002882-0.000262
SLV28May21C27.50CALL27.50$0.11$0.11 / 1,362$0.12 / 94211,39036.037309%0.101427-0.0095210.1032140.0093370.001083
SLV28May21C21.00CALL21.00$4.15$4.15 / 40$4.20 / 72112845.590193%0.996254-0.0006050.0065020.0005880.009163
SLV28May21C29.00CALL29.00$0.06$0.06 / 1,486$0.07 / 4,955191,31243.922204%0.020136-0.0026150.0283460.0025640.000217
SLV28May21P23.50PUT23.50$0.13$0.13 / 33$0.14 / 1,811191,42332.218697%-0.152071-0.0126310.1369590.012390-0.001738
SLV28May21P20.50PUT20.50$0.02$0.01 / 3,676$0.02 / 2,0861760346.832124%-0.001235-0.0002190.0023790.000215-0.000014
SLV28May21C22.00CALL22.00$3.15$3.15 / 342$3.25 / 1361316340.700047%0.976878-0.0029440.0318590.0028820.009382
SLV28May21P26.50PUT26.50$1.56$1.54 / 35$1.57 / 3001265931.364694%-0.767675-0.0163880.1777390.016079-0.009154
SLV28May21P19.50PUT19.50$0.01$0.01 / 2,080105153.603210%-0.000085-0.0000180.0001980.000018-0.000001
SLV28May21P27.00PUT27.00$2.10$1.98 / 178$2.00 / 1940932.827419%-0.842515-0.0129220.1401610.012680-0.010160
SLV28May21C20.50CALL20.50$4.60$4.65 / 16$4.75 / 2167357.447098%0.998765-0.0002250.0023790.0002150.008972
SLV28May21P27.50PUT27.50$2.57$2.44 / 6$2.46 / 5622434.633884%-0.898573-0.0095130.1032140.009337-0.010972
SLV28May21C19.00CALL19.00$6.05$6.10 / 204$6.20 / 10866861.561573%0.999983-0.0000090.0000440.0000040.008329
SLV28May21P21.50PUT21.50$0.03$0.03 / 159$0.04 / 1,595323443.111536%-0.009911-0.0014200.0153930.001392-0.000112
SLV28May21P20.00PUT20.00$0.01$0.01 / 6,093$0.02 / 4,429311151.715253%-0.000351-0.0000690.0007460.000067-0.000004
SLV28May21C31.50CALL31.50$0.03$0.03 / 120$0.04 / 1,810222356.115565%0.000554-0.0001050.0011380.0001030.000006
SLV28May21P35.00PUT35.00$9.90$9.80 / 271$9.90 / 14809244.905268%-0.9999990.0000090.0000020.000000-0.015342
SLV28May21P30.00PUT30.00$4.95$4.85 / 38$4.90 / 10014743.496796%-0.994571-0.0008270.0090560.000819-0.013092
SLV28May21C29.50CALL29.50$0.09$0.05 / 2,357$0.06 / 3,846019746.298183%0.010691-0.0015170.0164430.0014880.000115
SLV28May21P29.50PUT29.50$4.45$4.35 / 117$4.45 / 15408345.446675%-0.989309-0.0015090.0164430.001488-0.012816
SLV28May21P29.00PUT29.00$4.60$3.85 / 80$3.95 / 147012141.580896%-0.979864-0.0026070.0283460.002564-0.012496
SLV28May21C28.50CALL28.50$0.08$0.07 / 120$0.08 / 1,55001,17041.095126%0.036220-0.0042670.0462580.0041850.000389
SLV28May21P28.50PUT28.50$3.15$3.35 / 206$3.45 / 8007137.569992%-0.963780-0.0042590.0462580.004185-0.012104
SLV28May21C21.50CALL21.50$3.80$3.65 / 98$3.75 / 18805846.242644%0.990089-0.0014260.0153930.0013920.009313
SLV28May21C19.50CALL19.50$6.05$5.60 / 274$5.70 / 7007256.514498%0.999915-0.0000240.0001980.0000180.008547
SLV28May21P19.00PUT19.00$0.01$0.01 / 2,086040358.429542%-0.000017-0.0000040.0000440.0000040.000000
SLV28May21C18.50CALL18.50$6.90$6.60 / 219$6.70 / 1080174.048791%0.999997-0.0000060.0000080.0000010.008110
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,7040563.351026%-0.000003-0.0000010.0000080.0000010.000000
SLV28May21P18.00PUT18.00$0.01$0.01 / 1,1210768.381069%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.00CALL18.00$6.45$7.15 / 10$7.20 / 890177.575827%1.000000-0.0000050.0000010.0000000.007890
SLV28May21P17.50PUT17.50$0.01$0.01 / 1,12101,20073.522826%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$7.81$7.65 / 10$7.70 / 1400183.275934%1.000000-0.0000050.0000010.0000000.007671
SLV28May21P17.00PUT17.00$0.01$0.01 / 2,086025078.790057%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$8.10 / 229$8.20 / 12901382.833198%1.000000-0.0000050.0000010.0000000.007452
SLV28May21C16.50CALL16.50$8.60 / 254$8.70 / 1290088.475854%1.000000-0.0000050.0000010.0000000.007233
SLV28May21P16.50PUT16.50$0.01 / 2,0860084.193730%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$10.10 / 248$10.20 / 10300117.052366%1.000000-0.0000040.0000010.0000000.006575
SLV28May21P15.00PUT15.00$0.01 / 1,27000101.325442%-0.0000010.0000000.0000010.0000000.000000